RSS3 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | ธ.ค.-13 | 250 | 0.5 | 249 | 250.5 | 246 | 250 | 246 | - | 22 | 376 | - | 249.5 |
E | ม.ค.-14 | 252.5 | 1 | 250.5 | 253 | 248 | 252.5 | 248 | - | 26 | 394 | - | 251.5 |
E | มี.ค.-14 | 254 | -3.5 | 258 | 261 | 254 | 254 | 254 | - | 4 | 242 | - | 257.5 |
E | เม.ย.-14 | 257.5 | -2.8 | 261 | 262.5 | 257.5 | 257.5 | 257.5 | - | 4 | 85 | - | 260.3 |
E | พ.ค.-14 | - | - | 260 | 264 | - | - | - | - | - | 155 | - | 262.3 |
E | มิ.ย.-14 | - | - | 261.5 | 267.5 | - | - | - | - | - | 120 | - | 263.3 |
E | ก.ค.-14 | - | - | 241.6 | 284 | - | - | - | - | - | 100 | - | 263.3 |
E | ส.ค.-14 | - | - | 242.3 | 285.8 | - | - | - | - | - | 0 | - | 263.7 |
E | ก.ย.-14 | - | - | 241 | 286.7 | - | - | - | - | - | 0 | - | 264.3 |
E | ต.ค.-14 | - | - | - | - | - | - | - | - | - | 0 | - | 265 |
E | พ.ย.-14 | - | - | - | - | - | - | - | - | - | 0 | - | 265.5 |
total | 57 | 1784 | |||||||||||
0.5 | |||||||||||||
TSR20 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | ธ.ค.-13 | 231 | 1.8 | 229.5 | 231 | 228.9 | 231 | 228.8 | - | 376 | 3,123 | - | 229.2 |
E | ม.ค.-14 | 231.8 | 0.7 | 230.4 | 231.8 | 229.3 | 231.8 | 229 | - | 172 | 3,023 | - | 231.1 |
E | ก.พ.-14 | 232.9 | - | 232.9 | 233.8 | 230.6 | 232.9 | 230 | - | 60 | 3,514 | - | 232.9 |
E | มี.ค.-14 | 234.5 | - | 233.7 | 234.8 | 232.8 | 234.4 | 232.8 | - | 66 | 2,561 | - | 234.5 |
E | เม.ย.-14 | 236 | 0.6 | 235 | 236.1 | 234.8 | 236 | 232.7 | - | 95 | 1,357 | - | 235.4 |
E | พ.ค.-14 | 236.9 | 1.1 | 234.9 | 237 | 234.5 | 236.9 | 234.5 | - | 54 | 883 | - | 235.8 |
E | มิ.ย.-14 | 236.9 | 1.3 | - | 236.9 | 235 | 236.8 | 235 | - | 34 | 540 | - | 235.6 |
E | ก.ค.-14 | 237.6 | 1.9 | - | 237.9 | 234.9 | 237.6 | 234.9 | - | 26 | 420 | - | 235.7 |
ส.ค.-14 | 238.2 | 2.4 | - | - | 238 | 238.2 | 238 | - | 29 | 382 | - | 235.8 | |
E | ก.ย.-14 | 238 | 1.9 | 235.6 | 238 | 235.5 | 238.2 | 235.5 | - | 147 | 298 | - | 236.1 |
ต.ค.-14 | 238 | 1.6 | 238 | 238.2 | 237.1 | 238.1 | 237.1 | - | 60 | 159 | - | 236.4 | |
E | พ.ย.-14 | 238 | 1.6 | 235.2 | - | 239.2 | 239.2 | 238 | - | 35 | 10 | - | 236.4 |
total |