RSS3 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | ต.ค.-14 | 179 | 1.7 | 178.5 | 179.3 | 179.5 | 179.8 | 177.3 | 179 | 185 | 1,245 | - | 177.3 |
E | พ.ย.-14 | 180 | 1.3 | 179 | 180.5 | 182 | 182 | 180 | 180 | 28 | 880 | - | 178.7 |
E | ธ.ค.-14 | 182 | 2.2 | 181 | 184.5 | 180.9 | 182 | 180.9 | 182 | 13 | 854 | - | 179.8 |
E | ม.ค.-15 | 183 | 2.3 | 182.5 | 183 | 180 | 183 | 180 | 183 | 40 | 343 | - | 180.7 |
E | ก.พ.-15 | 183.6 | 1.6 | 183.6 | 184 | 181.5 | 186 | 181.5 | 183.6 | 63 | 145 | - | 182 |
E | มี.ค.-15 | 186.5 | 3.2 | 183.5 | 186.5 | 186.5 | 186.5 | 186.5 | 186.5 | 4 | 299 | - | 183.3 |
E | เม.ย.-15 | 188.4 | 3.4 | 188.3 | 202.3 | 188.4 | 188.4 | 188.4 | 188.4 | 6 | 0 | - | 185 |
E | พ.ค.-15 | - | - | 176.2 | 204.1 | - | - | - | - | - | 0 | - | 185.8 |
E | มิ.ย.-15 | - | - | 177.1 | 205.6 | - | - | - | - | - | 0 | - | 187 |
E | ก.ค.-15 | - | - | 177.7 | 206.5 | - | - | - | - | - | 0 | - | 188 |
E | ส.ค.-15 | - | - | - | - | - | - | - | - | - | 0 | - | 189 |
E | ก.ย.-15 | - | - | - | - | - | - | - | - | - | 0 | - | 190 |
total | 339 | 3766 |
TSR20 | |||||||||||||
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | ต.ค.-14 | 162.5 | 1.1 | 162.5 | 163 | 161.4 | 163.3 | 161.4 | 162.5 | 461 | 4,617 | - | 161.4 |
E | พ.ย.-14 | 163.5 | 1 | 163.5 | 164.5 | 162.3 | 164.1 | 162.3 | 163.5 | 193 | 5,782 | - | 162.5 |
E | ธ.ค.-14 | 164.4 | 0.9 | 164.4 | 165 | 164 | 165.1 | 164 | 164.4 | 152 | 5,117 | - | 163.5 |
E | ม.ค.-15 | 165.3 | 0.8 | 165.3 | 166.1 | 164.6 | 166.3 | 164.5 | 165.3 | 149 | 2,678 | - | 164.5 |
E | ก.พ.-15 | 167 | 1.3 | 163.9 | 167.3 | 166.5 | 167 | 166.4 | 167 | 75 | 1,967 | - | 165.7 |
E | มี.ค.-15 | 167.4 | 1.1 | 166 | 168 | 166.5 | 168 | 166.5 | 167.4 | 101 | 686 | - | 166.3 |
E | เม.ย.-15 | 169 | 1.7 | 167 | 169 | 168.3 | 169 | 168.3 | 169 | 92 | 605 | - | 167.3 |
E | พ.ค.-15 | 169 | 1 | 167 | - | 169 | 169 | 169 | 169 | 5 | 355 | - | 168 |
E | มิ.ย.-15 | 169.3 | 0.8 | - | - | 169.3 | 169.3 | 169.3 | 169.3 | 3 | 223 | - | 168.5 |
E | ก.ค.-15 | - | - | - | - | - | - | - | - | - | 151 | - | 169 |
E | ส.ค.-15 | - | - | - | - | - | - | - | - | - | 150 | - | 169.5 |
E | ก.ย.-15 | - | - | - | 180 | - | - | - | - | - | 0 | - | 170 |
total |