Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | พ.ย.-14 | 163.5 | 4.2 | 163 | 163.5 | 166 | 166 | 163 | - | 94 | 734 | - | 159.3 |
E | ธ.ค.-14 | 164 | 3.2 | 163 | 164.3 | 165 | 167 | 163.5 | - | 99 | 985 | - | 160.8 |
E | ม.ค.-15 | 165.5 | 3.8 | 165 | 167 | 167 | 168 | 165.2 | - | 51 | 803 | - | 161.7 |
E | ก.พ.-15 | 167 | 3.9 | 166.5 | 167.9 | 166.5 | 169.5 | 166.5 | - | 303 | 882 | - | 163.1 |
E | มี.ค.-15 | 169.2 | 3.9 | 168.7 | 169.2 | 169 | 171.2 | 169 | - | 110 | 1,076 | - | 165.3 |
E | เม.ย.-15 | 173 | 7 | 169.5 | 174 | 173 | 173 | 173 | - | 8 | 265 | - | 166 |
E | พ.ค.-15 | - | - | 171 | 178 | - | - | - | - | - | 201 | - | 167 |
E | มิ.ย.-15 | - | - | 173 | 180.5 | - | - | - | - | - | 160 | - | 167.5 |
E | ก.ค.-15 | - | - | 173 | 182.8 | - | - | - | - | - | 80 | - | 167.8 |
E | ส.ค.-15 | - | - | - | - | - | - | - | - | - | 0 | - | 168.2 |
E | ก.ย.-15 | - | - | - | - | - | - | - | - | - | 0 | - | 169 |
E | ต.ค.-15 | - | - | - | - | - | - | - | - | - | 0 | - | 170 |
total | 665 | 5186 |
Contract Month | Last | Chg From Prev Settle | Bid | Ask | Open | High | Low | Close | Vol | Open Int | Settle | Prev. Day Settle | |
E | พ.ย.-14 | 152 | 3.2 | 151.3 | 153 | 150 | 155 | 150 | - | 366 | 2,809 | - | 148.8 |
E | ธ.ค.-14 | 152.9 | 4.5 | 151.7 | 153 | 150 | 155.2 | 150 | - | 217 | 5,081 | - | 148.4 |
E | ม.ค.-15 | 152.7 | 3.6 | 152.7 | 154 | 150.8 | 156 | 150.8 | - | 869 | 4,346 | - | 149.1 |
E | ก.พ.-15 | 153.5 | 3.9 | 153.5 | 154.8 | 153.8 | 156.8 | 152 | - | 674 | 3,629 | - | 149.6 |
E | มี.ค.-15 | 155 | 3.9 | 154.9 | 156.2 | 154.8 | 158 | 153.9 | - | 602 | 3,352 | - | 151.1 |
E | เม.ย.-15 | 157.1 | 4.3 | 156.9 | 158 | 154.9 | 159.8 | 154.9 | - | 695 | 3,073 | - | 152.8 |
E | พ.ค.-15 | 158 | 4.5 | - | 158.7 | 158.2 | 160.8 | 156.7 | - | 321 | 1,194 | - | 153.5 |
E | มิ.ย.-15 | 158.4 | 4.3 | 157.2 | 159 | 158.6 | 159.3 | 156.8 | - | 154 | 620 | - | 154.1 |
E | ก.ค.-15 | 158.8 | 4.5 | - | 164.3 | 158.7 | 159.8 | 157.5 | - | 91 | 307 | - | 154.3 |
E | ส.ค.-15 | 159 | 4.1 | - | 164.9 | 159.7 | 159.7 | 158.8 | - | 33 | 255 | - | 154.9 |
E | ก.ย.-15 | 159 | 3.7 | 158.6 | 165.3 | 158.4 | 159 | 158.3 | - | 33 | 84 | - | 155.3 |
E | ต.ค.-15 | 159.4 | 3.8 | - | 165.6 | 159 | 159.5 | 159 | - | 35 | 111 | - | 155.6 |
total |