Language :
- ไทย
- EN
| Series | Contract Month | Open | High | Low | Bid | Offer | Last | Chg (%Chg) |
Vol | OI | Prior SP | SP |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SET50 Index Futures | Underlying Data | Trading date: 19 Sep 2019 TFEX Thailand Equity Index Market Status: Morning Session | |||||||||||
| SET50 Index Futures | ||||||||||||
| S50U19 | Sep 19 | 1,097.0 | 1,102.0 | 1,092.1 | 1,093.5 | 1,093.6 | 1,093.5 | -5.1 (-0.46%) | 64,046 | 260,809 | 1,098.60 | - |
| S50V19 | Oct 19 | 1,097.5 | 1,098.1 | 1,091.2 | 1,091.4 | 1,094.0 | 1,093.3 | -3.7 (-0.34%) | 5 | 42 | 1,097.00 | - |
| S50X19 | Nov 19 | 1,094.7 | 1,094.7 | 1,094.7 | 1,091.2 | 1,094.4 | 1,094.7 | -1.2 (-0.11%) | 1 | 14 | 1,095.90 | - |
| S50Z19 | Dec 19 | 1,096.4 | 1,100.8 | 1,092.0 | 1,092.9 | 1,093.0 | 1,092.8 | -5.1 (-0.46%) | 19,112 | 70,361 | 1,097.90 | - |
| S50H20 | Mar 20 | 1,092.0 | 1,098.0 | 1,089.0 | 1,090.1 | 1,090.3 | 1,090.0 | -5.1 (-0.47%) | 2,362 | 11,770 | 1,095.10 | - |
| S50M20 | Jun 20 | 1,090.0 | 1,093.6 | 1,084.5 | 1,085.5 | 1,086.1 | 1,085.2 | -5.4 (-0.50%) | 355 | 6,372 | 1,090.60 | - |
| Total SET50 Index Futures | 85,881 | 349,368 | ||||||||||
| Series | Contract Month | Open | High | Low | Bid | Offer | Last | Chg (%Chg) |
Vol | OI | Prior SP | SP |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Sector Index Futures | Underlying Data | Trading date: 19 Sep 2019 TFEX Thailand Equity Index Market Status: Morning Session | |||||||||||
| BANK Index Futures | ||||||||||||
| BANKU19 | Sep 19 | - | - | - | - | - | - | - | - | - | 466.40 | - |
| BANKZ19 | Dec 19 | - | - | - | - | - | - | - | - | - | 463.60 | - |
| BANKH20 | Mar 20 | - | - | - | - | - | - | - | - | - | 460.70 | - |
| BANKM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 458.00 | - |
| Total BANK Index Futures | - | - | ||||||||||
| COMM Index Futures | ||||||||||||
| COMMU19 | Sep 19 | - | - | - | - | - | - | - | - | - | 43,226.00 | - |
| COMMZ19 | Dec 19 | - | - | - | - | - | - | - | - | - | 43,185.00 | - |
| COMMH20 | Mar 20 | - | - | - | - | - | - | - | - | - | 43,142.00 | - |
| COMMM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 43,101.00 | - |
| Total COMM Index Futures | - | - | ||||||||||
| ENERG Index Futures | ||||||||||||
| ENERGU19 | Sep 19 | - | - | - | - | - | - | - | - | - | 25,554.00 | - |
| ENERGZ19 | Dec 19 | - | - | - | - | - | - | - | - | - | 25,436.00 | - |
| ENERGH20 | Mar 20 | - | - | - | - | - | - | - | - | - | 25,315.00 | - |
| ENERGM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 25,198.00 | - |
| Total ENERG Index Futures | - | - | ||||||||||
| FOOD Index Futures | ||||||||||||
| FOODU19 | Sep 19 | - | - | - | - | - | - | - | - | - | 12,519.00 | - |
| FOODZ19 | Dec 19 | - | - | - | - | - | - | - | - | - | 12,493.00 | - |
| FOODH20 | Mar 20 | - | - | - | - | - | - | - | - | - | 12,465.00 | - |
| FOODM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 12,439.00 | - |
| Total FOOD Index Futures | - | - | ||||||||||
| ICT Index Futures | ||||||||||||
| ICTU19 | Sep 19 | - | - | - | - | - | - | - | - | - | 180.10 | - |
| ICTZ19 | Dec 19 | - | - | - | - | - | - | - | - | - | 179.10 | - |
| ICTH20 | Mar 20 | - | - | - | - | - | - | - | - | - | 178.10 | - |
| ICTM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 177.10 | - |
| Total ICT Index Futures | - | - | ||||||||||
| Total Sector Index Futures | - | - | ||||||||||
| Series | Contract Month | Open | High | Low | Bid | Offer | Last | Chg (%Chg) |
Vol | OI | Prior SP | SP |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Single Stock Futures | Underlying Data | Trading date: 19 Sep 2019 TFEX Thailand Single Stock Market Status: Morning Session | |||||||||||
| AAV Futures | ||||||||||||
| AAVU19 | Sep 19 | 3.12 | 3.14 | 3.12 | 3.09 | 3.12 | 3.14 | +0.04 (+1.29%) | 37 | 6,487 | 3.10 | - |
| AAVZ19 | Dec 19 | - | - | - | 3.06 | 3.11 | - | - | - | 5,235 | 3.03 | - |
| AAVH20 | Mar 20 | - | - | - | 2.99 | 3.13 | - | - | - | 570 | 2.95 | - |
| AAVM20 | Jun 20 | - | - | - | 2.81 | 3.15 | - | - | - | 2 | 2.88 | - |
| Total AAV Futures | 37 | 12,294 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCU19 | Sep 19 | 230.00 | 232.00 | 228.00 | 227.00 | 227.50 | 228.00 | -0.50 (-0.22%) | 83 | 608 | 228.50 | - |
| ADVANCZ19 | Dec 19 | 227.90 | 229.99 | 227.90 | 226.39 | 227.99 | 229.99 | +3.01 (+1.33%) | 208 | 799 | 226.98 | - |
| ADVANCH20 | Mar 20 | 227.00 | 227.00 | 227.00 | 224.00 | 225.49 | 227.00 | +2.00 (+0.89%) | 1 | 86 | 225.00 | - |
| ADVANCM20 | Jun 20 | - | - | - | 217.00 | 225.50 | - | - | - | 55 | 225.50 | - |
| Total ADVANC Futures | 292 | 1,548 | ||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSU19 | Sep 19 | - | - | - | 212.05 | 214.68 | - | - | - | 3 | 214.96 | - |
| AEONTSZ19 | Dec 19 | - | - | - | 202.05 | 213.99 | - | - | - | 242 | 214.54 | - |
| AEONTSH20 | Mar 20 | - | - | - | 202.05 | 215.38 | - | - | - | 441 | 214.10 | - |
| AEONTSM20 | Jun 20 | - | - | - | 202.05 | 223.38 | - | - | - | 11 | 213.69 | - |
| Total AEONTS Futures | - | 697 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAU19 | Sep 19 | - | - | - | 25.06 | 25.10 | - | - | - | 742 | 26.00 | - |
| AMATAZ19 | Dec 19 | 25.50 | 25.50 | 25.20 | 25.20 | 25.24 | 25.20 | -0.79 (-3.04%) | 103 | 1,062 | 25.99 | - |
| AMATAH20 | Mar 20 | - | - | - | 22.36 | 25.23 | - | - | - | 300 | 25.98 | - |
| AMATAM20 | Jun 20 | - | - | - | 22.36 | 24.90 | - | - | - | - | 25.97 | - |
| Total AMATA Futures | 103 | 2,104 | ||||||||||
| AOT Futures | ||||||||||||
| AOTU19 | Sep 19 | 74.00 | 74.11 | 73.86 | 73.86 | 74.24 | 74.11 | +0.42 (+0.57%) | 208 | 5,212 | 73.69 | - |
| AOTZ19 | Dec 19 | 73.89 | 73.90 | 73.31 | 73.10 | 73.75 | 73.88 | +0.63 (+0.86%) | 31 | 2,529 | 73.25 | - |
| AOTH20 | Mar 20 | - | - | - | 72.61 | 73.95 | - | - | 20 | 8,367 | 73.30 | - |
| AOTM20 | Jun 20 | - | - | - | 70.10 | 76.50 | - | - | 100 | 3,451 | 73.68 | - |
| Total AOT Futures | 359 | 19,559 | ||||||||||
| AP Futures | ||||||||||||
| APU19 | Sep 19 | - | - | - | 6.76 | 6.87 | - | - | - | 8,986 | 6.75 | - |
| APZ19 | Dec 19 | 6.80 | 6.80 | 6.80 | 6.80 | 6.94 | 6.80 | -0.15 (-2.16%) | 1 | 33,586 | 6.95 | - |
| APH20 | Mar 20 | - | - | - | 6.79 | 7.03 | - | - | - | 20,327 | 7.09 | - |
| APM20 | Jun 20 | - | - | - | 6.58 | 6.78 | - | - | - | 33,115 | 6.52 | - |
| Total AP Futures | 1 | 96,014 | ||||||||||
| BA Futures | ||||||||||||
| BAU19 | Sep 19 | - | - | - | 8.76 | 8.98 | - | - | - | 50 | 9.10 | - |
| BAZ19 | Dec 19 | - | - | - | 8.77 | 9.02 | - | - | - | 11 | 9.11 | - |
| BAH20 | Mar 20 | - | - | - | 8.48 | 9.03 | - | - | - | 9 | 9.13 | - |
| BAM20 | Jun 20 | - | - | - | 7.91 | 9.07 | - | - | - | - | 9.14 | - |
| Total BA Futures | - | 70 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUU19 | Sep 19 | 11.86 | 11.87 | 11.64 | 11.64 | 11.77 | 11.64 | -0.30 (-2.51%) | 317 | 7,695 | 11.94 | - |
| BANPUZ19 | Dec 19 | 12.06 | 12.06 | 11.76 | 11.77 | 11.80 | 11.76 | -0.50 (-4.08%) | 151 | 33,151 | 12.26 | - |
| BANPUH20 | Mar 20 | 11.90 | 11.90 | 11.90 | 11.70 | 11.94 | 11.90 | +0.22 (+1.88%) | 5 | 2,714 | 11.68 | - |
| BANPUM20 | Jun 20 | 11.75 | 11.75 | 11.75 | 11.75 | 11.91 | 11.75 | -0.42 (-3.45%) | 917 | 10,521 | 12.17 | - |
| Total BANPU Futures | 1,390 | 54,081 | ||||||||||
| BAY Futures | ||||||||||||
| BAYU19 | Sep 19 | 34.02 | 34.02 | 34.02 | 34.02 | 34.75 | 34.02 | -0.47 (-1.36%) | 5 | 127 | 34.49 | - |
| BAYZ19 | Dec 19 | - | - | - | 34.07 | 34.93 | - | - | - | 128 | 34.40 | - |
| BAYH20 | Mar 20 | - | - | - | 33.95 | 35.06 | - | - | - | 2 | 34.31 | - |
| BAYM20 | Jun 20 | - | - | - | 30.74 | 34.59 | - | - | - | 4 | 34.23 | - |
| Total BAY Futures | 5 | 261 | ||||||||||
| BBL Futures | ||||||||||||
| BBLU19 | Sep 19 | 176.50 | 177.75 | 176.50 | 177.17 | 177.48 | 177.75 | +1.37 (+0.78%) | 58 | 991 | 176.38 | - |
| BBLZ19 | Dec 19 | 178.03 | 178.36 | 178.00 | 178.35 | 178.75 | 178.35 | +1.15 (+0.65%) | 189 | 1,401 | 177.20 | - |
| BBLH20 | Mar 20 | - | - | - | 178.40 | 179.60 | - | - | 40 | 146 | 178.38 | - |
| BBLM20 | Jun 20 | - | - | - | 175.87 | 182.99 | - | - | - | 3,181 | 175.60 | - |
| Total BBL Futures | 287 | 5,719 | ||||||||||
| BCH Futures | ||||||||||||
| BCHU19 | Sep 19 | - | - | - | 15.05 | 15.30 | - | - | 100 | 4,219 | 15.50 | - |
| BCHZ19 | Dec 19 | - | - | - | 15.12 | 15.37 | - | - | 300 | 4,471 | 15.50 | - |
| BCHH20 | Mar 20 | - | - | - | 14.98 | 15.43 | - | - | - | 401 | 15.49 | - |
| BCHM20 | Jun 20 | - | - | - | 13.60 | 15.35 | - | - | - | - | 15.49 | - |
| Total BCH Futures | 400 | 9,091 | ||||||||||
| BCP Futures | ||||||||||||
| BCPU19 | Sep 19 | - | - | - | 27.12 | 27.55 | - | - | - | 332 | 27.62 | - |
| BCPZ19 | Dec 19 | 27.20 | 27.20 | 27.20 | 27.20 | 27.50 | 27.20 | -0.20 (-0.73%) | 1 | 219 | 27.40 | - |
| BCPH20 | Mar 20 | - | - | - | 26.43 | 27.48 | - | - | - | - | 27.16 | - |
| BCPM20 | Jun 20 | - | - | - | - | 28.75 | - | - | - | - | 26.94 | - |
| Total BCP Futures | 1 | 551 | ||||||||||
| BCPG Futures | ||||||||||||
| BCPGU19 | Sep 19 | - | - | - | 18.73 | 18.80 | - | - | 150 | 4,551 | 19.19 | - |
| BCPGZ19 | Dec 19 | - | - | - | 18.78 | 18.96 | - | - | 400 | 6,027 | 19.10 | - |
| BCPGH20 | Mar 20 | - | - | - | 16.93 | 19.12 | - | - | - | 400 | 19.00 | - |
| BCPGM20 | Jun 20 | - | - | - | 16.93 | 20.60 | - | - | - | - | 18.91 | - |
| Total BCPG Futures | 550 | 10,978 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSU19 | Sep 19 | 23.93 | 23.93 | 23.89 | 23.85 | 24.03 | 23.89 | +0.49 (+2.09%) | 402 | 2,986 | 23.40 | - |
| BDMSZ19 | Dec 19 | 23.60 | 23.95 | 23.55 | 23.75 | 24.00 | 23.91 | +0.56 (+2.40%) | 2,921 | 4,067 | 23.35 | - |
| BDMSH20 | Mar 20 | 24.02 | 24.02 | 24.02 | 23.61 | 24.12 | 24.02 | +0.61 (+2.61%) | 1 | 329 | 23.41 | - |
| BDMSM20 | Jun 20 | - | - | - | 23.61 | 24.12 | - | - | - | 301 | 23.41 | - |
| Total BDMS Futures | 3,324 | 7,683 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYU19 | Sep 19 | 2.64 | 2.70 | 2.64 | 2.64 | 2.67 | 2.68 | +0.02 (+0.75%) | 1,008 | 9,133 | 2.66 | - |
| BEAUTYZ19 | Dec 19 | 2.71 | 2.71 | 2.60 | 2.62 | 2.68 | 2.64 | -0.02 (-0.75%) | 38 | 8,903 | 2.66 | - |
| BEAUTYH20 | Mar 20 | - | - | - | 2.60 | 2.69 | - | - | - | 148 | 2.54 | - |
| BEAUTYM20 | Jun 20 | - | - | - | 2.51 | 2.66 | - | - | - | 22 | 2.48 | - |
| Total BEAUTY Futures | 1,046 | 18,206 | ||||||||||
| BEC Futures | ||||||||||||
| BECU19 | Sep 19 | - | - | - | 8.09 | 8.19 | - | - | - | 1,398 | 8.20 | - |
| BECZ19 | Dec 19 | - | - | - | 8.13 | 8.15 | - | - | - | 3,036 | 8.23 | - |
| BECH20 | Mar 20 | - | - | - | 7.92 | 8.24 | - | - | - | 1,020 | 8.26 | - |
| BECM20 | Jun 20 | - | - | - | 7.95 | 8.24 | - | - | - | 1,002 | 8.29 | - |
| Total BEC Futures | - | 6,456 | ||||||||||
| BEM Futures | ||||||||||||
| BEMU19 | Sep 19 | 11.00 | 11.00 | 10.90 | 10.88 | 10.90 | 10.90 | -0.16 (-1.45%) | 517 | 14,646 | 11.06 | - |
| BEMZ19 | Dec 19 | 10.92 | 11.04 | 10.91 | 10.92 | 10.99 | 10.96 | -0.04 (-0.36%) | 1,336 | 26,928 | 11.00 | - |
| BEMH20 | Mar 20 | - | - | - | 10.95 | 10.99 | - | - | 500 | 1,074 | 11.06 | - |
| BEMM20 | Jun 20 | 10.97 | 10.97 | 10.97 | 10.86 | 10.97 | 10.97 | -0.09 (-0.81%) | 1 | 1,034 | 11.06 | - |
| Total BEM Futures | 2,354 | 43,682 | ||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMU19 | Sep 19 | 42.25 | 42.25 | 42.25 | 41.72 | 42.25 | 42.25 | -0.01 (-0.02%) | 1 | 2,219 | 42.26 | - |
| BGRIMZ19 | Dec 19 | - | - | - | 41.80 | 42.25 | - | - | 100 | 3,437 | 42.21 | - |
| BGRIMH20 | Mar 20 | - | - | - | 41.66 | 42.44 | - | - | - | 420 | 42.40 | - |
| BGRIMM20 | Jun 20 | - | - | - | - | 46.27 | - | - | - | 100 | 42.46 | - |
| Total BGRIM Futures | 101 | 6,176 | ||||||||||
| BH Futures | ||||||||||||
| BHU19 | Sep 19 | 133.25 | 133.25 | 133.25 | 132.75 | 133.78 | 133.25 | +1.25 (+0.95%) | 21 | 432 | 132.00 | - |
| BHZ19 | Dec 19 | 134.05 | 134.05 | 134.05 | 132.63 | 134.08 | 134.05 | +2.05 (+1.55%) | 101 | 339 | 132.00 | - |
| BHH20 | Mar 20 | - | - | - | 123.75 | 132.98 | - | - | - | 46 | 131.49 | - |
| BHM20 | Jun 20 | - | - | - | 123.75 | 142.98 | - | - | - | 50 | 131.25 | - |
| Total BH Futures | 122 | 867 | ||||||||||
| BJC Futures | ||||||||||||
| BJCU19 | Sep 19 | 51.51 | 51.51 | 51.50 | 51.10 | 51.50 | 51.50 | -0.25 (-0.48%) | 2 | 753 | 51.75 | - |
| BJCZ19 | Dec 19 | 52.13 | 52.13 | 51.63 | 51.29 | 51.63 | 51.88 | -0.25 (-0.48%) | 64 | 974 | 52.13 | - |
| BJCH20 | Mar 20 | - | - | - | 50.52 | 51.69 | - | - | 40 | 102 | 51.75 | - |
| BJCM20 | Jun 20 | - | - | - | 46.25 | 51.20 | - | - | - | 40 | 51.75 | - |
| Total BJC Futures | 106 | 1,869 | ||||||||||
| BLA Futures | ||||||||||||
| BLAU19 | Sep 19 | - | - | - | 19.55 | 20.10 | - | - | - | 346 | 20.19 | - |
| BLAZ19 | Dec 19 | - | - | - | 19.72 | 20.22 | - | - | - | 114 | 20.08 | - |
| BLAH20 | Mar 20 | - | - | - | 19.66 | 20.29 | - | - | - | 3 | 19.98 | - |
| BLAM20 | Jun 20 | - | - | - | 19.26 | 22.00 | - | - | - | - | 19.87 | - |
| Total BLA Futures | - | 463 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDU19 | Sep 19 | 1.50 | 1.50 | 1.50 | 1.49 | 1.51 | 1.50 | -0.01 (-0.66%) | 65 | 12,810 | 1.51 | - |
| BLANDZ19 | Dec 19 | 1.51 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.02 (-1.31%) | 20 | 86,850 | 1.53 | - |
| BLANDH20 | Mar 20 | - | - | - | 1.48 | 1.52 | - | - | - | 20 | 1.48 | - |
| BLANDM20 | Jun 20 | - | - | - | 1.47 | 1.53 | - | - | - | - | 1.46 | - |
| Total BLAND Futures | 85 | 99,680 | ||||||||||
| BTS Futures | ||||||||||||
| BTSU19 | Sep 19 | - | - | - | 13.30 | 13.43 | - | - | - | 1,922 | 13.52 | - |
| BTSZ19 | Dec 19 | - | - | - | 13.08 | 13.33 | - | - | 1,000 | 34,713 | 13.47 | - |
| BTSH20 | Mar 20 | - | - | - | 13.10 | 13.30 | - | - | - | 521 | 13.41 | - |
| BTSM20 | Jun 20 | - | - | - | 13.11 | 13.30 | - | - | - | 502 | 13.36 | - |
| Total BTS Futures | 1,000 | 37,658 | ||||||||||
| CBG Futures | ||||||||||||
| CBGU19 | Sep 19 | 80.05 | 80.05 | 79.23 | 79.00 | 79.05 | 79.23 | -1.46 (-1.81%) | 4 | 4,987 | 80.69 | - |
| CBGZ19 | Dec 19 | - | - | - | 77.76 | 78.75 | - | - | 420 | 11,691 | 80.00 | - |
| CBGH20 | Mar 20 | - | - | - | 75.00 | 78.65 | - | - | 40 | 18,229 | 80.82 | - |
| CBGM20 | Jun 20 | - | - | - | 75.00 | 78.65 | - | - | - | 1,016 | 80.95 | - |
| Total CBG Futures | 464 | 35,923 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELU19 | Sep 19 | - | - | - | 30.51 | 31.00 | - | - | - | 1,740 | 31.27 | - |
| CENTELZ19 | Dec 19 | 31.49 | 31.49 | 31.49 | 30.61 | 31.24 | 31.49 | -1.00 (-3.08%) | 1 | 1,056 | 32.49 | - |
| CENTELH20 | Mar 20 | - | - | - | 30.23 | 31.38 | - | - | - | 506 | 31.17 | - |
| CENTELM20 | Jun 20 | - | - | - | 30.12 | 30.99 | - | - | - | - | 31.12 | - |
| Total CENTEL Futures | 1 | 3,302 | ||||||||||
| CHG Futures | ||||||||||||
| CHGU19 | Sep 19 | - | - | - | 2.34 | 2.39 | - | - | - | 627 | 2.37 | - |
| CHGZ19 | Dec 19 | - | - | - | 2.33 | 2.39 | - | - | 1,000 | 11,597 | 2.36 | - |
| CHGH20 | Mar 20 | - | - | - | 2.31 | 2.41 | - | - | - | 1,000 | 2.36 | - |
| CHGM20 | Jun 20 | - | - | - | 2.29 | 2.43 | - | - | - | - | 2.36 | - |
| Total CHG Futures | 1,000 | 13,224 | ||||||||||
| CK Futures | ||||||||||||
| CKU19 | Sep 19 | 23.85 | 23.91 | 23.85 | 23.66 | 23.85 | 23.86 | +0.06 (+0.25%) | 47 | 2,196 | 23.80 | - |
| CKZ19 | Dec 19 | - | - | - | 23.74 | 23.95 | - | - | 100 | 29,924 | 23.99 | - |
| CKH20 | Mar 20 | - | - | - | 23.71 | 24.09 | - | - | - | 271 | 23.72 | - |
| CKM20 | Jun 20 | - | - | - | 23.66 | 24.00 | - | - | - | 115 | 23.67 | - |
| Total CK Futures | 147 | 32,506 | ||||||||||
| CKP Futures | ||||||||||||
| CKPU19 | Sep 19 | 6.09 | 6.09 | 5.79 | 5.88 | 5.92 | 5.88 | -0.20 (-3.29%) | 655 | 8,090 | 6.08 | - |
| CKPZ19 | Dec 19 | 6.18 | 6.18 | 5.85 | 5.92 | 5.95 | 5.93 | -0.27 (-4.35%) | 2,671 | 8,705 | 6.20 | - |
| CKPH20 | Mar 20 | - | - | - | 5.88 | 5.99 | - | - | 500 | 3,187 | 6.11 | - |
| CKPM20 | Jun 20 | - | - | - | 5.84 | 5.97 | - | - | - | 513 | 6.13 | - |
| Total CKP Futures | 3,826 | 20,495 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7U19 | Sep 19 | - | - | - | 23.71 | 24.00 | - | - | - | 712 | 23.83 | - |
| COM7Z19 | Dec 19 | - | - | - | 23.70 | 24.00 | - | - | - | 1,270 | 23.42 | - |
| COM7H20 | Mar 20 | - | - | - | 21.43 | 24.23 | - | - | - | - | 23.75 | - |
| COM7M20 | Jun 20 | - | - | - | 21.43 | 26.28 | - | - | - | - | 23.71 | - |
| Total COM7 Futures | - | 1,982 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLU19 | Sep 19 | 82.40 | 82.59 | 82.25 | 82.20 | 82.59 | 82.25 | -0.42 (-0.51%) | 68 | 4,847 | 82.67 | - |
| CPALLZ19 | Dec 19 | 82.63 | 82.63 | 82.27 | 82.25 | 82.87 | 82.30 | -0.82 (-0.99%) | 165 | 5,668 | 83.12 | - |
| CPALLH20 | Mar 20 | - | - | - | 82.31 | 83.29 | - | - | - | 2,212 | 82.65 | - |
| CPALLM20 | Jun 20 | - | - | - | 81.22 | 90.41 | - | - | - | 11,466 | 82.64 | - |
| Total CPALL Futures | 233 | 24,193 | ||||||||||
| CPF Futures | ||||||||||||
| CPFU19 | Sep 19 | 26.49 | 26.49 | 26.49 | 26.29 | 26.49 | 26.49 | -0.17 (-0.64%) | 2 | 4,144 | 26.66 | - |
| CPFZ19 | Dec 19 | - | - | - | 26.45 | 26.59 | - | - | 500 | 22,563 | 26.69 | - |
| CPFH20 | Mar 20 | - | - | - | 26.21 | 26.64 | - | - | 1,500 | 15,873 | 27.22 | - |
| CPFM20 | Jun 20 | - | - | - | 25.92 | 29.01 | - | - | - | 1,433 | 26.44 | - |
| Total CPF Futures | 2,002 | 44,013 | ||||||||||
| CPN Futures | ||||||||||||
| CPNU19 | Sep 19 | - | - | - | 65.61 | 66.19 | - | - | - | 2,381 | 66.90 | - |
| CPNZ19 | Dec 19 | - | - | - | 65.57 | 66.35 | - | - | 20 | 1,711 | 66.86 | - |
| CPNH20 | Mar 20 | - | - | - | 65.22 | 66.35 | - | - | - | 322 | 66.82 | - |
| CPNM20 | Jun 20 | - | - | - | 65.21 | 72.42 | - | - | 46 | 20 | 66.78 | - |
| Total CPN Futures | 66 | 4,434 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAU19 | Sep 19 | - | - | - | - | - | - | - | - | 62 | 47.96 | - |
| DELTAZ19 | Dec 19 | - | - | - | - | - | - | - | - | 301 | 47.59 | - |
| DELTAH20 | Mar 20 | - | - | - | - | - | - | - | - | 1 | 47.21 | - |
| DELTAM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 46.84 | - |
| Total DELTA Futures | - | 364 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACU19 | Sep 19 | 59.71 | 59.71 | 59.44 | 59.25 | 59.50 | 59.44 | -0.06 (-0.10%) | 3 | 1,015 | 59.50 | - |
| DTACZ19 | Dec 19 | - | - | - | 59.02 | 59.40 | - | - | 400 | 1,942 | 60.22 | - |
| DTACH20 | Mar 20 | - | - | - | 55.00 | 59.21 | - | - | - | 215 | 59.41 | - |
| DTACM20 | Jun 20 | - | - | - | 55.00 | 59.20 | - | - | - | 107 | 59.37 | - |
| Total DTAC Futures | 403 | 3,279 | ||||||||||
| EA Futures | ||||||||||||
| EAU19 | Sep 19 | 50.01 | 50.01 | 48.00 | 48.01 | 48.36 | 48.01 | -2.25 (-4.48%) | 227 | 3,902 | 50.26 | - |
| EAZ19 | Dec 19 | 51.19 | 51.19 | 48.00 | 48.15 | 48.50 | 48.16 | -2.63 (-5.18%) | 365 | 4,601 | 50.79 | - |
| EAH20 | Mar 20 | 50.98 | 50.98 | 48.26 | 48.00 | 48.70 | 48.26 | -3.29 (-6.38%) | 36 | 3,350 | 51.55 | - |
| EAM20 | Jun 20 | - | - | - | 47.81 | 53.98 | - | - | - | 3,905 | 51.51 | - |
| Total EA Futures | 628 | 15,758 | ||||||||||
| EARTH Futures | ||||||||||||
| EARTHH20<SP> | Sep 19 | - | - | - | - | - | - | - | - | - | 1.26 | - |
| EARTHM20<SP> | Sep 19 | - | - | - | - | - | - | - | - | - | 1.38 | - |
| EARTHU19<SP> | Sep 19 | - | - | - | - | - | - | - | - | - | 1.35 | - |
| EARTHZ19<SP> | Sep 19 | - | - | - | - | - | - | - | - | - | 1.37 | - |
| Total EARTH Futures | - | - | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOU19 | Sep 19 | - | - | - | 352.52 | 354.48 | - | - | - | 270 | 354.89 | - |
| EGCOZ19 | Dec 19 | - | - | - | 351.01 | 354.18 | - | - | - | 199 | 353.76 | - |
| EGCOH20 | Mar 20 | - | - | - | 340.52 | 352.97 | - | - | - | 20 | 352.60 | - |
| EGCOM20 | Jun 20 | - | - | - | - | 352.97 | - | - | - | 1 | 351.48 | - |
| Total EGCO Futures | - | 490 | ||||||||||
| EPG Futures | ||||||||||||
| EPGU19 | Sep 19 | - | - | - | 6.82 | 6.95 | - | - | - | 267 | 6.92 | - |
| EPGZ19 | Dec 19 | - | - | - | 6.82 | 6.95 | - | - | - | 6,637 | 6.89 | - |
| EPGH20 | Mar 20 | - | - | - | 6.77 | 6.98 | - | - | - | 15 | 6.86 | - |
| EPGM20 | Jun 20 | - | - | - | 6.75 | 7.61 | - | - | - | 4,656 | 6.83 | - |
| Total EPG Futures | - | 11,575 | ||||||||||
| ERW Futures | ||||||||||||
| ERWU19 | Sep 19 | 5.40 | 5.40 | 5.40 | 5.32 | 5.48 | 5.40 | -0.25 (-4.42%) | 3 | 642 | 5.65 | - |
| ERWZ19 | Dec 19 | - | - | - | 5.40 | 5.50 | - | - | - | 2,555 | 5.65 | - |
| ERWH20 | Mar 20 | - | - | - | 5.16 | 5.50 | - | - | - | 20 | 5.64 | - |
| ERWM20 | Jun 20 | - | - | - | 5.00 | 6.00 | - | - | - | - | 5.64 | - |
| Total ERW Futures | 3 | 3,217 | ||||||||||
| ESSO Futures | ||||||||||||
| ESSOU19 | Sep 19 | 8.47 | 8.47 | 8.47 | 8.41 | 8.47 | 8.47 | -0.17 (-1.97%) | 2 | 4,821 | 8.64 | - |
| ESSOZ19 | Dec 19 | 8.58 | 8.58 | 8.48 | 8.43 | 8.53 | 8.48 | -0.15 (-1.74%) | 20 | 1,674 | 8.63 | - |
| ESSOH20 | Mar 20 | - | - | - | 8.01 | 8.53 | - | - | - | 17 | 8.56 | - |
| ESSOM20 | Jun 20 | - | - | - | 7.70 | 9.29 | - | - | - | - | 8.52 | - |
| Total ESSO Futures | 22 | 6,512 | ||||||||||
| GFPT Futures | ||||||||||||
| GFPTU19 | Sep 19 | - | - | - | 17.15 | 17.34 | - | - | - | 1,952 | 17.20 | - |
| GFPTZ19 | Dec 19 | - | - | - | 17.01 | 17.44 | - | - | - | 422 | 17.20 | - |
| GFPTH20 | Mar 20 | - | - | - | - | 17.48 | - | - | - | - | 17.20 | - |
| GFPTM20 | Jun 20 | - | - | - | 15.50 | 18.99 | - | - | - | 400 | 17.19 | - |
| Total GFPT Futures | - | 2,774 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALU19X | Sep 19 | - | - | - | 16.61 | 16.82 | - | - | - | 1,387 | 16.70 | - |
| GLOBALZ19X | Dec 19 | - | - | - | 16.52 | 16.94 | - | - | - | 3,700 | 16.71 | - |
| GLOBALH20 | Mar 20 | - | - | - | - | 16.98 | - | - | - | 860 | 16.72 | - |
| GLOBALM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 16.73 | - |
| Total GLOBAL Futures | - | 5,947 | ||||||||||
| GLOW Futures | ||||||||||||
| GLOWU19 | Sep 19 | - | - | - | 87.61 | 90.48 | - | - | - | 1,288 | 89.71 | - |
| GLOWZ19 | Dec 19 | - | - | - | - | 65.99 | - | - | - | 5,841 | 89.33 | - |
| GLOWH20 | Mar 20 | - | - | - | - | 65.99 | - | - | - | 22 | 88.95 | - |
| GLOWM20 | Jun 20 | - | - | - | - | 65.99 | - | - | - | 3 | 88.57 | - |
| Total GLOW Futures | - | 7,154 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCU19X | Sep 19 | 71.00 | 71.00 | 71.00 | 70.31 | 70.84 | 71.00 | -1.01 (-1.40%) | 50 | 565 | 72.01 | - |
| GPSCZ19X | Dec 19 | 70.70 | 70.70 | 70.02 | 69.52 | 70.94 | 70.02 | -0.88 (-1.24%) | 202 | 3,246 | 70.90 | - |
| GPSCH20X | Mar 20 | - | - | - | 67.41 | 71.04 | - | - | - | 1,216 | 72.18 | - |
| GPSCM20X | Jun 20 | - | - | - | 67.41 | 71.83 | - | - | 900 | 5,390 | 72.27 | - |
| Total GPSC Futures | 1,152 | 10,417 | ||||||||||
| GULF Futures | ||||||||||||
| GULFU19 | Sep 19 | 156.01 | 156.01 | 153.62 | 153.71 | 154.40 | 154.30 | -1.70 (-1.09%) | 47 | 4,958 | 156.00 | - |
| GULFZ19 | Dec 19 | 153.50 | 153.50 | 152.60 | 152.01 | 153.39 | 153.00 | -0.50 (-0.33%) | 206 | 4,690 | 153.50 | - |
| GULFH20 | Mar 20 | - | - | - | 144.82 | 153.39 | - | - | 110 | 2,153 | 156.50 | - |
| GULFM20 | Jun 20 | - | - | - | 146.80 | 153.40 | - | - | - | 766 | 156.74 | - |
| Total GULF Futures | 363 | 12,567 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULU19X | Sep 19 | 3.00 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | -0.12 (-3.85%) | 1 | 11,730 | 3.12 | - |
| GUNKULZ19X | Dec 19 | 3.00 | 3.00 | 3.00 | 3.00 | 3.01 | 3.00 | - | 1 | 5,588 | 3.00 | - |
| GUNKULH20X | Mar 20 | - | - | - | 2.97 | 3.04 | - | - | - | 4 | 3.14 | - |
| GUNKULM20 | Jun 20 | - | - | - | - | - | - | - | - | 500 | 3.15 | - |
| Total GUNKUL Futures | 2 | 17,822 | ||||||||||
| HANA Futures | ||||||||||||
| HANAU19 | Sep 19 | 28.04 | 28.04 | 28.04 | 27.61 | 28.04 | 28.04 | -0.17 (-0.60%) | 101 | 151 | 28.21 | - |
| HANAZ19 | Dec 19 | 27.16 | 27.16 | 27.16 | 26.70 | 27.34 | 27.16 | -0.67 (-2.41%) | 1 | 562 | 27.83 | - |
| HANAH20 | Mar 20 | - | - | - | 24.97 | 27.13 | - | - | - | 205 | 27.44 | - |
| HANAM20 | Jun 20 | - | - | - | 24.97 | 30.68 | - | - | - | - | 27.06 | - |
| Total HANA Futures | 102 | 918 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROU19 | Sep 19 | 17.19 | 17.19 | 17.19 | 17.06 | 17.20 | 17.19 | -0.21 (-1.21%) | 1 | 671 | 17.40 | - |
| HMPROZ19 | Dec 19 | - | - | - | 16.97 | 17.29 | - | - | 300 | 2,059 | 17.37 | - |
| HMPROH20 | Mar 20 | - | - | - | 16.67 | 17.29 | - | - | - | 210 | 17.35 | - |
| HMPROM20 | Jun 20 | - | - | - | 15.41 | 17.19 | - | - | - | - | 17.32 | - |
| Total HMPRO Futures | 301 | 2,940 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIU19 | Sep 19 | 6.55 | 6.55 | 6.46 | 6.56 | 6.68 | 6.46 | -0.21 (-3.15%) | 7 | 249 | 6.67 | - |
| ICHIZ19 | Dec 19 | - | - | - | 6.50 | 6.70 | - | - | - | 35 | 6.68 | - |
| ICHIH20 | Mar 20 | - | - | - | 6.50 | 6.73 | - | - | - | 20 | 6.69 | - |
| ICHIM20 | Jun 20 | - | - | - | 6.43 | 6.64 | - | - | - | - | 6.70 | - |
| Total ICHI Futures | 7 | 304 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHU19 | Sep 19 | 68.16 | 68.16 | 68.16 | 67.41 | 67.83 | 68.16 | +0.83 (+1.23%) | 1 | 286 | 67.33 | - |
| INTUCHZ19 | Dec 19 | 68.31 | 68.31 | 67.96 | 67.31 | 67.94 | 67.96 | +0.16 (+0.24%) | 43 | 2,106 | 67.80 | - |
| INTUCHH20 | Mar 20 | - | - | - | 61.02 | 66.93 | - | - | - | 2 | 66.44 | - |
| INTUCHM20 | Jun 20 | - | - | - | 61.02 | 67.13 | - | - | - | 1 | 66.00 | - |
| Total INTUCH Futures | 44 | 2,395 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCU19 | Sep 19 | 3.91 | 3.91 | 3.83 | 3.83 | 3.85 | 3.85 | -0.08 (-2.04%) | 54 | 28,393 | 3.93 | - |
| IRPCZ19 | Dec 19 | 3.94 | 3.94 | 3.83 | 3.84 | 3.87 | 3.87 | -0.12 (-3.01%) | 26 | 49,130 | 3.99 | - |
| IRPCH20 | Mar 20 | 3.86 | 3.86 | 3.86 | 3.82 | 3.85 | 3.86 | -0.06 (-1.53%) | 502 | 3,815 | 3.92 | - |
| IRPCM20 | Jun 20 | 3.91 | 3.91 | 3.91 | 3.78 | 3.92 | 3.91 | +0.08 (+2.09%) | 1 | 581 | 3.83 | - |
| Total IRPC Futures | 583 | 81,919 | ||||||||||
| ITD Futures | ||||||||||||
| ITDU19 | Sep 19 | - | - | - | 1.95 | 1.98 | - | - | - | 15,730 | 1.98 | - |
| ITDZ19 | Dec 19 | 1.98 | 1.98 | 1.98 | 1.97 | 1.99 | 1.98 | -0.04 (-1.98%) | 11 | 11,524 | 2.02 | - |
| ITDH20 | Mar 20 | - | - | - | 1.90 | 2.00 | - | - | - | 9 | 1.99 | - |
| ITDM20 | Jun 20 | - | - | - | 1.76 | 2.17 | - | - | - | - | 1.99 | - |
| Total ITD Futures | 11 | 27,263 | ||||||||||
| IVL Futures | ||||||||||||
| IVLU19 | Sep 19 | 32.00 | 32.00 | 31.69 | 31.94 | 32.20 | 31.94 | +0.14 (+0.44%) | 275 | 2,899 | 31.80 | - |
| IVLZ19 | Dec 19 | 31.91 | 32.23 | 31.51 | 31.87 | 32.23 | 32.23 | +0.20 (+0.62%) | 1,378 | 6,306 | 32.03 | - |
| IVLH20 | Mar 20 | 31.55 | 31.55 | 31.55 | 31.79 | 32.29 | 31.55 | +0.17 (+0.54%) | 121 | 753 | 31.38 | - |
| IVLM20 | Jun 20 | - | - | - | 31.79 | 32.29 | - | - | - | 100 | 31.17 | - |
| Total IVL Futures | 1,774 | 10,058 | ||||||||||
| JAS Futures | ||||||||||||
| JASU19 | Sep 19 | 6.28 | 6.34 | 6.28 | 6.27 | 6.30 | 6.30 | -0.03 (-0.47%) | 2,007 | 229,249 | 6.33 | - |
| JASZ19 | Dec 19 | - | - | - | 5.91 | 6.00 | - | - | - | 98,555 | 5.91 | - |
| JASH20 | Mar 20 | 6.11 | 6.11 | 6.11 | 5.84 | 6.07 | 6.11 | +0.02 (+0.33%) | 501 | 3,930 | 6.09 | - |
| JASM20 | Jun 20 | - | - | - | 5.68 | 6.07 | - | - | - | 16,073 | 5.99 | - |
| Total JAS Futures | 2,508 | 347,807 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKU19 | Sep 19 | 163.70 | 164.05 | 163.18 | 163.71 | 164.48 | 163.70 | +0.30 (+0.18%) | 42 | 2,035 | 163.40 | - |
| KBANKZ19 | Dec 19 | 163.84 | 164.40 | 163.82 | 164.01 | 164.98 | 164.40 | +0.84 (+0.51%) | 145 | 1,843 | 163.56 | - |
| KBANKH20 | Mar 20 | - | - | - | 163.61 | 165.48 | - | - | 40 | 391 | 162.50 | - |
| KBANKM20 | Jun 20 | - | - | - | 155.00 | 163.47 | - | - | - | 13 | 162.06 | - |
| Total KBANK Futures | 227 | 4,282 | ||||||||||
| KCE Futures | ||||||||||||
| KCEU19 | Sep 19 | - | - | - | 17.14 | 17.30 | - | - | - | 2,019 | 17.36 | - |
| KCEZ19 | Dec 19 | - | - | - | 17.25 | 17.38 | - | - | 600 | 7,189 | 17.16 | - |
| KCEH20 | Mar 20 | - | - | - | 16.72 | 17.24 | - | - | - | 362 | 16.95 | - |
| KCEM20 | Jun 20 | - | - | - | 16.72 | 18.29 | - | - | - | 17 | 16.75 | - |
| Total KCE Futures | 600 | 9,587 | ||||||||||
| KKP Futures | ||||||||||||
| KKPU19 | Sep 19 | 66.41 | 66.41 | 66.36 | 66.36 | 66.83 | 66.36 | -0.54 (-0.81%) | 14 | 650 | 66.90 | - |
| KKPZ19 | Dec 19 | 66.31 | 66.31 | 66.31 | 66.31 | 67.03 | 66.31 | +0.42 (+0.64%) | 21 | 966 | 65.89 | - |
| KKPH20 | Mar 20 | - | - | - | 60.01 | 67.22 | - | - | - | 60 | 64.87 | - |
| KKPM20 | Jun 20 | - | - | - | 60.01 | 73.15 | - | - | - | 20 | 63.89 | - |
| Total KKP Futures | 35 | 1,696 | ||||||||||
| KTB Futures | ||||||||||||
| KTBU19 | Sep 19 | 17.51 | 17.57 | 17.51 | 17.57 | 17.62 | 17.57 | - | 28 | 1,932 | 17.57 | - |
| KTBZ19 | Dec 19 | 17.62 | 17.62 | 17.55 | 17.57 | 17.70 | 17.57 | -0.03 (-0.17%) | 18 | 13,443 | 17.60 | - |
| KTBH20 | Mar 20 | - | - | - | 17.51 | 17.77 | - | - | - | 47 | 17.33 | - |
| KTBM20 | Jun 20 | 17.21 | 17.21 | 17.21 | 17.19 | 17.46 | 17.21 | -0.21 (-1.21%) | 1 | 5,569 | 17.42 | - |
| Total KTB Futures | 47 | 20,991 | ||||||||||
| KTC Futures | ||||||||||||
| KTCU19 | Sep 19 | - | - | - | 43.66 | 44.19 | - | - | - | 3,251 | 43.47 | - |
| KTCZ19 | Dec 19 | - | - | - | 43.21 | 43.75 | - | - | 100 | 7,298 | 43.26 | - |
| KTCH20 | Mar 20 | - | - | - | 42.97 | 43.83 | - | - | - | 471 | 43.36 | - |
| KTCM20 | Jun 20 | - | - | - | 41.00 | 43.34 | - | - | - | 206 | 43.31 | - |
| Total KTC Futures | 100 | 11,226 | ||||||||||
| LH Futures | ||||||||||||
| LHU19 | Sep 19 | 10.20 | 10.20 | 10.20 | 10.20 | 10.32 | 10.20 | +0.01 (+0.10%) | 10 | 2,553 | 10.19 | - |
| LHZ19 | Dec 19 | - | - | - | 10.10 | 10.35 | - | - | - | 34,494 | 10.04 | - |
| LHH20 | Mar 20 | - | - | - | 10.10 | 10.38 | - | - | - | 300 | 9.89 | - |
| LHM20 | Jun 20 | - | - | - | 9.23 | 10.14 | - | - | - | 3 | 9.74 | - |
| Total LH Futures | 10 | 37,350 | ||||||||||
| LPN Futures | ||||||||||||
| LPNU19 | Sep 19 | - | - | - | 5.90 | 5.97 | - | - | - | 1,270 | 5.95 | - |
| LPNZ19 | Dec 19 | - | - | - | 5.90 | 5.95 | - | - | - | 3,466 | 5.95 | - |
| LPNH20 | Mar 20 | - | - | - | 5.72 | 5.84 | - | - | - | 22,726 | 5.84 | - |
| LPNM20 | Jun 20 | - | - | - | 5.71 | 5.86 | - | - | - | 6 | 5.57 | - |
| Total LPN Futures | - | 27,468 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORU19 | Sep 19 | - | - | - | - | 23.25 | - | - | - | 4 | 24.18 | - |
| MAJORZ19 | Dec 19 | - | - | - | - | 23.29 | - | - | - | 113 | 23.92 | - |
| MAJORH20 | Mar 20 | - | - | - | - | 23.43 | - | - | - | - | 23.67 | - |
| MAJORM20 | Jun 20 | - | - | - | - | 22.94 | - | - | - | - | 23.42 | - |
| Total MAJOR Futures | - | 117 | ||||||||||
| MEGA Futures | ||||||||||||
| MEGAU19 | Sep 19 | - | - | - | 28.50 | 32.56 | - | - | - | 1 | 32.99 | - |
| MEGAZ19 | Dec 19 | - | - | - | 32.01 | 32.69 | - | - | - | 1 | 32.93 | - |
| MEGAH20 | Mar 20 | - | - | - | 31.57 | 32.69 | - | - | - | 15 | 32.87 | - |
| MEGAM20 | Jun 20 | - | - | - | - | - | - | - | - | - | 32.81 | - |
| Total MEGA Futures | - | 17 | ||||||||||
| MINT Futures | ||||||||||||
| MINTU19 | Sep 19 | - | - | - | 37.57 | 38.15 | - | - | - | 2,239 | 38.00 | - |
| MINTZ19 | Dec 19 | - | - | - | 37.68 | 38.29 | - | - | 200 | 9,951 | 38.25 | - |
| MINTH20 | Mar 20 | - | - | - | 37.68 | 38.45 | - | - | - | 1,033 | 38.07 | - |
| MINTM20 | Jun 20 | - | - | - | 33.96 | 38.24 | - | - | - | 101 | 38.11 | - |
| Total MINT Futures | 200 | 13,324 | ||||||||||
| MTC Futures | ||||||||||||
| MTCU19 | Sep 19 | - | - | - | 55.92 | 56.69 | - | - | 200 | 2,443 | 57.01 | - |
| MTCZ19 | Dec 19 | - | - | - | 54.54 | 56.59 | - | - | 160 | 1,015 | 56.95 | - |
| MTCH20 | Mar 20 | - | - | - | 50.50 | 56.68 | - | - | 300 | 102 | 57.29 | - |
| MTCM20 | Jun 20 | - | - | - | 50.50 | 56.68 | - | - | - | 101 | 57.42 | - |
| Total MTC Futures | 660 | 3,661 | ||||||||||
| ORI Futures | ||||||||||||
| ORIU19 | Sep 19 | - | - | - | 7.60 | 7.80 | - | - | - | 5,847 | 7.80 | - |
| ORIZ19 | Dec 19 | 7.80 | 7.86 | 7.80 | 7.80 | 7.86 | 7.80 | -0.05 (-0.64%) | 5 | 2,587 | 7.85 | - |
| ORIH20 | Mar 20 | - | - | - | 7.46 | 7.86 | - | - | - | 5 | 7.67 | - |
| ORIM20 | Jun 20 | - | - | - | 6.85 | - | - | - | - | 1,500 | 7.60 | - |
| Total ORI Futures | 5 | 9,939 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBU19 | Sep 19 | 8.99 | 9.05 | 8.83 | 8.66 | 8.82 | 8.83 | +0.08 (+0.91%) | 1,057 | 3,241 | 8.75 | - |
| PLANBZ19 | Dec 19 | 9.05 | 9.05 | 8.80 | 8.67 | 8.85 | 8.80 | +0.05 (+0.57%) | 12,085 | 19,720 | 8.75 | - |
| PLANBH20 | Mar 20 | - | - | - | 8.57 | 8.88 | - | - | - | 1 | 8.77 | - |
| PLANBM20 | Jun 20 | - | - | - | 7.81 | 9.67 | - | - | - | - | 8.78 | - |
| Total PLANB Futures | 13,142 | 22,962 | ||||||||||
| PRM Futures | ||||||||||||
| PRMU19 | Sep 19 | - | - | - | 8.47 | 8.64 | - | - | - | 545 | 8.60 | - |
| PRMZ19 | Dec 19 | - | - | - | 8.46 | 8.67 | - | - | - | 36,615 | 8.90 | - |
| PRMH20 | Mar 20 | - | - | - | 8.40 | 8.69 | - | - | - | 4,847 | 8.59 | - |
| PRMM20 | Jun 20 | - | - | - | 7.64 | 9.46 | - | - | - | 2 | 8.58 | - |
| Total PRM Futures | - | 42,009 | ||||||||||
| PSH Futures | ||||||||||||
| PSHU19 | Sep 19 | 17.85 | 17.85 | 17.85 | 17.80 | 17.94 | 17.85 | -0.15 (-0.83%) | 10 | 164 | 18.00 | - |
| PSHZ19 | Dec 19 | - | - | - | 17.71 | 17.98 | - | - | 100 | 5,025 | 17.88 | - |
| PSHH20 | Mar 20 | - | - | - | 17.30 | 17.53 | - | - | - | 17 | 17.38 | - |
| PSHM20 | Jun 20 | - | - | - | 16.09 | 17.58 | - | - | - | - | 17.08 | - |
| Total PSH Futures | 110 | 5,206 | ||||||||||
| PSL Futures | ||||||||||||
| PSLU19 | Sep 19 | - | - | - | 8.86 | 9.15 | - | - | - | 3,150 | 9.12 | - |
| PSLZ19 | Dec 19 | - | - | - | 9.05 | 9.15 | - | - | - | 3,531 | 9.15 | - |
| PSLH20 | Mar 20 | - | - | - | 8.81 | 9.22 | - | - | - | 5,003 | 9.19 | - |
| PSLM20 | Jun 20 | - | - | - | 7.99 | 9.94 | - | - | - | 501 | 9.22 | - |
| Total PSL Futures | - | 12,185 | ||||||||||
| PTG Futures | ||||||||||||
| PTGU19 | Sep 19 | 19.20 | 19.20 | 18.70 | 18.73 | 18.88 | 18.75 | -0.25 (-1.32%) | 29 | 2,564 | 19.00 | - |
| PTGZ19 | Dec 19 | 18.80 | 18.80 | 18.60 | 18.60 | 18.85 | 18.61 | -0.39 (-2.05%) | 403 | 7,874 | 19.00 | - |
| PTGH20 | Mar 20 | - | - | - | 18.59 | 18.79 | - | - | 100 | 8 | 19.03 | - |
| PTGM20 | Jun 20 | - | - | - | 18.54 | 18.85 | - | - | - | 4 | 19.05 | - |
| Total PTG Futures | 532 | 10,450 | ||||||||||
| PTT Futures | ||||||||||||
| PTTU19 | Sep 19 | 45.50 | 45.50 | 45.20 | 45.16 | 45.54 | 45.20 | -0.21 (-0.46%) | 23 | 2,836 | 45.41 | - |
| PTTZ19 | Dec 19 | 45.38 | 45.38 | 45.00 | 44.77 | 45.12 | 45.12 | -0.06 (-0.13%) | 228 | 2,473 | 45.18 | - |
| PTTH20 | Mar 20 | - | - | - | 44.01 | 44.74 | - | - | - | 704 | 44.95 | - |
| PTTM20 | Jun 20 | - | - | - | 43.78 | 44.79 | - | - | - | 70 | 44.44 | - |
| Total PTT Futures | 251 | 6,083 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPU19 | Sep 19 | 124.50 | 124.50 | 123.50 | 123.00 | 123.50 | 123.50 | -0.50 (-0.40%) | 27 | 1,153 | 124.00 | - |
| PTTEPZ19 | Dec 19 | 124.50 | 124.88 | 123.56 | 123.45 | 123.87 | 123.56 | -0.81 (-0.65%) | 124 | 1,586 | 124.37 | - |
| PTTEPH20 | Mar 20 | - | - | - | 120.81 | 122.40 | - | - | - | 267 | 122.40 | - |
| PTTEPM20 | Jun 20 | - | - | - | 120.81 | 122.70 | - | - | - | 3 | 121.73 | - |
| Total PTTEP Futures | 151 | 3,009 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCU19 | Sep 19 | 52.52 | 52.58 | 52.52 | 52.40 | 52.60 | 52.53 | -0.97 (-1.81%) | 28 | 2,374 | 53.50 | - |
| PTTGCZ19 | Dec 19 | 55.00 | 55.00 | 52.51 | 52.81 | 53.04 | 52.90 | -1.50 (-2.76%) | 114 | 7,502 | 54.40 | - |
| PTTGCH20 | Mar 20 | 51.56 | 51.56 | 51.56 | 51.25 | 52.24 | 51.56 | -1.63 (-3.06%) | 41 | 824 | 53.19 | - |
| PTTGCM20 | Jun 20 | - | - | - | 50.00 | 56.00 | - | - | 20 | 281 | 51.16 | - |
| Total PTTGC Futures | 203 | 10,981 | ||||||||||
| QH Futures | ||||||||||||
| QHU19 | Sep 19 | 2.68 | 2.70 | 2.68 | 2.68 | 2.70 | 2.70 | - | 503 | 2,896 | 2.70 | - |
| QHZ19 | Dec 19 | 2.72 | 2.72 | 2.72 | 2.70 | 2.72 | 2.72 | +0.01 (+0.37%) | 12 | 116,846 | 2.71 | - |
| QHH20 | Mar 20 | - | - | - | 2.42 | 2.72 | - | - | - | 6,701 | 2.61 | - |
| QHM20 | Jun 20 | - | - | - | 2.42 | 2.71 | - | - | - | 33 | 2.57 | - |
| Total QH Futures | 515 | 126,476 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHU19 | Sep 19 | 71.96 | 71.96 | 71.91 | 71.91 | 72.25 | 71.91 | -1.06 (-1.45%) | 4 | 87 | 72.97 | - |
| RATCHZ19 | Dec 19 | - | - | - | 71.77 | 72.64 | - | - | 40 | 162 | 72.63 | - |
| RATCHH20 | Mar 20 | - | - | - | 64.99 | 71.55 | - | - | - | 40 | 72.28 | - |
| RATCHM20 | Jun 20 | - | - | - | 64.99 | 79.14 | - | - | - | - | 71.94 | - |
| Total RATCH Futures | 44 | 289 | ||||||||||
| ROBINS Futures | ||||||||||||
| ROBINSU19 | Sep 19 | - | - | - | 64.01 | 64.58 | - | - | - | 299 | 63.99 | - |
| ROBINSZ19 | Dec 19 | - | - | - | 64.25 | 64.78 | - | - | - | 1,345 | 63.88 | - |
| ROBINSH20 | Mar 20 | - | - | - | - | 63.92 | - | - | - | 202 | 63.76 | - |
| ROBINSM20 | Jun 20 | - | - | - | - | 64.07 | - | - | - | 840 | 63.65 | - |
| Total ROBINS Futures | - | 2,686 | ||||||||||
| RS Futures | ||||||||||||
| RSU19 | Sep 19 | - | - | - | 15.52 | 15.74 | - | - | - | 5,463 | 15.79 | - |
| RSZ19 | Dec 19 | 15.78 | 15.78 | 15.78 | 15.51 | 15.81 | 15.78 | +0.04 (+0.25%) | 620 | 7,725 | 15.74 | - |
| RSH20 | Mar 20 | - | - | - | 15.02 | 15.83 | - | - | - | 13,401 | 15.68 | - |
| RSM20 | Jun 20 | - | - | - | 14.02 | 17.13 | - | - | - | 26,050 | 15.63 | - |
| Total RS Futures | 620 | 52,639 | ||||||||||
| S Futures | ||||||||||||
| SU19 | Sep 19 | 3.24 | 3.24 | 3.24 | 3.21 | 3.29 | 3.24 | +0.02 (+0.62%) | 20 | 10,866 | 3.22 | - |
| SZ19 | Dec 19 | - | - | - | 3.22 | 3.29 | - | - | - | 17,084 | 3.22 | - |
| SH20 | Mar 20 | - | - | - | 3.18 | 3.31 | - | - | - | 8,512 | 3.22 | - |
| SM20 | Jun 20 | - | - | - | 3.17 | 3.34 | - | - | - | 2,500 | 3.22 | - |
| Total S Futures | 20 | 38,962 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTU19 | Sep 19 | 9.03 | 9.03 | 9.00 | 8.74 | 8.98 | 9.00 | -0.30 (-3.23%) | 16 | 14,570 | 9.30 | - |
| SAMARTZ19 | Dec 19 | - | - | - | 8.71 | 9.02 | - | - | - | 6,547 | 9.31 | - |
| SAMARTH20 | Mar 20 | - | - | - | 8.62 | 9.03 | - | - | - | 3,503 | 9.32 | - |
| SAMARTM20 | Jun 20 | - | - | - | 8.20 | 9.84 | - | - | - | 2,001 | 9.33 | - |
| Total SAMART Futures | 16 | 26,621 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADU19X | Sep 19 | - | - | - | 56.05 | 57.25 | - | - | - | 1,521 | 57.52 | - |
| SAWADZ19X | Dec 19 | - | - | - | 53.12 | 57.04 | - | - | - | 1,868 | 57.72 | - |
| SAWADH20X | Mar 20 | - | - | - | 50.58 | 57.25 | - | - | - | 20 | 57.92 | - |
| SAWADM20 | Jun 20 | - | - | - | - | - | - | - | 100 | 220 | 58.13 | - |
| Total SAWAD Futures | 100 | 3,629 | ||||||||||
| SCB Futures | ||||||||||||
| SCBU19 | Sep 19 | 120.01 | 120.25 | 120.01 | 120.01 | 120.89 | 120.25 | -0.35 (-0.29%) | 2 | 2,045 | 120.60 | - |
| SCBZ19 | Dec 19 | 121.98 | 121.98 | 121.00 | 120.32 | 121.48 | 121.00 | -0.48 (-0.40%) | 163 | 6,050 | 121.48 | - |
| SCBH20 | Mar 20 | - | - | - | 118.00 | 121.78 | - | - | 60 | 221 | 118.69 | - |
| SCBM20 | Jun 20 | - | - | - | 116.01 | 119.30 | - | - | - | 172 | 117.76 | - |
| Total SCB Futures | 225 | 8,488 | ||||||||||
| SCC Futures | ||||||||||||
| SCCU19 | Sep 19 | 416.60 | 416.60 | 416.50 | 413.60 | 415.90 | 416.50 | -1.30 (-0.31%) | 3 | 446 | 417.80 | - |
| SCCZ19 | Dec 19 | - | - | - | 413.54 | 417.48 | - | - | 20 | 1,052 | 419.90 | - |
| SCCH20 | Mar 20 | - | - | - | 413.60 | 418.38 | - | - | - | 190 | 418.80 | - |
| SCCM20 | Jun 20 | - | - | - | 408.00 | 413.10 | - | - | - | 68 | 413.00 | - |
| Total SCC Futures | 23 | 1,756 | ||||||||||
| SGP Futures | ||||||||||||
| SGPU19 | Sep 19 | - | - | - | 8.61 | 8.82 | - | - | - | 3,033 | 8.69 | - |
| SGPZ19 | Dec 19 | - | - | - | 8.51 | 8.79 | - | - | - | 9,460 | 8.61 | - |
| SGPH20 | Mar 20 | - | - | - | 8.42 | 8.71 | - | - | - | - | 8.53 | - |
| SGPM20 | Jun 20 | - | - | - | 7.77 | - | - | - | - | - | 8.45 | - |
| Total SGP Futures | - | 12,493 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIU19 | Sep 19 | 1.32 | 1.34 | 1.31 | 1.30 | 1.31 | 1.31 | +0.01 (+0.77%) | 5 | 57,197 | 1.30 | - |
| SIRIZ19 | Dec 19 | 1.33 | 1.35 | 1.31 | 1.30 | 1.31 | 1.31 | - | 508 | 104,610 | 1.31 | - |
| SIRIH20 | Mar 20 | 1.34 | 1.34 | 1.30 | 1.29 | 1.30 | 1.30 | - | 12 | 286,911 | 1.30 | - |
| SIRIM20 | Jun 20 | 1.47 | 1.47 | 1.47 | 1.17 | 1.44 | 1.47 | +0.25 (+20.49%) | 1 | - | 1.22 | - |
| Total SIRI Futures | 526 | 448,718 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIU19 | Sep 19 | - | - | - | 17.95 | 18.20 | - | - | - | 516 | 17.92 | - |
| SPALIZ19 | Dec 19 | 18.01 | 18.01 | 18.01 | 18.01 | 18.28 | 18.01 | +0.27 (+1.52%) | 1 | 1,452 | 17.74 | - |
| SPALIH20 | Mar 20 | - | - | - | 17.53 | 17.94 | - | - | - | 413 | 17.56 | - |
| SPALIM20 | Jun 20 | - | - | - | 16.22 | 18.00 | - | - | - | - | 17.38 | - |
| Total SPALI Futures | 1 | 2,381 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGU19 | Sep 19 | - | - | - | 18.81 | 18.85 | - | - | - | 138 | 18.87 | - |
| SPCGZ19 | Dec 19 | - | - | - | 18.85 | 19.03 | - | - | - | 259 | 18.64 | - |
| SPCGH20 | Mar 20 | - | - | - | 18.42 | 18.59 | - | - | - | 21 | 18.40 | - |
| SPCGM20 | Jun 20 | - | - | - | 18.42 | 20.66 | - | - | - | - | 18.17 | - |
| Total SPCG Futures | - | 418 | ||||||||||
| SPRC Futures | ||||||||||||
| SPRCU19 | Sep 19 | 9.56 | 9.56 | 9.56 | 9.45 | 9.58 | 9.56 | +0.05 (+0.53%) | 3 | 2,630 | 9.51 | - |
| SPRCZ19 | Dec 19 | 9.42 | 9.42 | 9.42 | 9.36 | 9.50 | 9.42 | +0.02 (+0.21%) | 1 | 4,684 | 9.40 | - |
| SPRCH20 | Mar 20 | - | - | - | 9.15 | 9.57 | - | - | - | 1,524 | 9.29 | - |
| SPRCM20 | Jun 20 | - | - | - | 8.01 | 9.38 | - | - | - | 1,001 | 9.19 | - |
| Total SPRC Futures | 4 | 9,839 | ||||||||||
| STA Futures | ||||||||||||
| STAU19 | Sep 19 | 10.70 | 10.70 | 10.70 | 10.57 | 10.80 | 10.70 | -0.29 (-2.64%) | 1 | 1,988 | 10.99 | - |
| STAZ19 | Dec 19 | 10.85 | 10.85 | 10.80 | 10.70 | 10.88 | 10.80 | -0.07 (-0.64%) | 115 | 2,259 | 10.87 | - |
| STAH20 | Mar 20 | - | - | - | 10.42 | 10.92 | - | - | - | 401 | 10.74 | - |
| STAM20 | Jun 20 | - | - | - | 10.18 | 10.64 | - | - | - | 4 | 10.62 | - |
| Total STA Futures | 116 | 4,652 | ||||||||||
| STEC Futures | ||||||||||||
| STECU19 | Sep 19 | 19.64 | 19.64 | 19.64 | 19.44 | 19.70 | 19.64 | +0.24 (+1.24%) | 102 | 8,397 | 19.40 | - |
| STECZ19 | Dec 19 | 19.70 | 19.70 | 19.70 | 19.60 | 19.80 | 19.70 | +0.20 (+1.03%) | 502 | 9,183 | 19.50 | - |
| STECH20 | Mar 20 | - | - | - | 19.32 | 19.76 | - | - | 100 | 1,366 | 19.29 | - |
| STECM20 | Jun 20 | - | - | - | 19.22 | 21.57 | - | - | 100 | 400 | 19.24 | - |
| Total STEC Futures | 804 | 19,346 | ||||||||||
| STPI Futures | ||||||||||||
| STPIU19 | Sep 19 | 7.10 | 7.10 | 6.91 | 6.86 | 6.93 | 6.93 | -0.17 (-2.39%) | 4 | 3,517 | 7.10 | - |
| STPIZ19 | Dec 19 | - | - | - | 6.77 | 6.95 | - | - | - | 6,079 | 7.11 | - |
| STPIH20 | Mar 20 | 7.14 | 7.14 | 6.94 | 6.89 | 6.96 | 6.95 | -0.20 (-2.80%) | 3 | 5,538 | 7.15 | - |
| STPIM20 | Jun 20 | - | - | - | 6.14 | 6.93 | - | - | - | 4,512 | 7.18 | - |
| Total STPI Futures | 7 | 19,646 | ||||||||||
| SUPER Futures | ||||||||||||
| SUPERU19 | Sep 19 | - | - | - | 0.63 | 0.67 | - | - | - | 23,388 | 0.66 | - |
| SUPERZ19 | Dec 19 | - | - | - | 0.61 | 0.67 | - | - | 2,000 | 53,070 | 0.66 | - |
| SUPERH20 | Mar 20 | - | - | - | 0.60 | 0.68 | - | - | - | 27,010 | 0.66 | - |
| SUPERM20 | Jun 20 | - | - | - | 0.56 | - | - | - | - | 1,000 | 0.67 | - |
| Total SUPER Futures | 2,000 | 104,468 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOU19 | Sep 19 | - | - | - | 20.31 | 20.70 | - | - | - | 596 | 20.80 | - |
| TASCOZ19 | Dec 19 | - | - | - | 20.22 | 20.70 | - | - | - | 3,508 | 20.80 | - |
| TASCOH20 | Mar 20 | - | - | - | 20.07 | 20.74 | - | - | - | 1,131 | 20.80 | - |
| TASCOM20 | Jun 20 | - | - | - | 20.07 | 20.70 | - | - | - | 303 | 20.80 | - |
| Total TASCO Futures | - | 5,538 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPU19 | Sep 19 | - | - | - | 56.82 | 57.34 | - | - | - | 91 | 57.21 | - |
| TCAPZ19 | Dec 19 | - | - | - | 55.51 | 56.44 | - | - | - | 1,447 | 56.76 | - |
| TCAPH20 | Mar 20 | - | - | - | 51.40 | 57.05 | - | - | - | 2 | 56.30 | - |
| TCAPM20 | Jun 20 | - | - | - | 51.40 | 59.00 | - | - | - | - | 55.85 | - |
| Total TCAP Futures | - | 1,540 | ||||||||||
| THAI Futures | ||||||||||||
| THAIU19 | Sep 19 | - | - | - | 9.20 | 9.32 | - | - | 200 | 769 | 9.30 | - |
| THAIZ19 | Dec 19 | - | - | - | 9.12 | 9.35 | - | - | 200 | 1,668 | 9.33 | - |
| THAIH20 | Mar 20 | - | - | - | 9.13 | 9.37 | - | - | - | 3 | 9.37 | - |
| THAIM20 | Jun 20 | - | - | - | 9.15 | 9.37 | - | - | - | 1 | 9.40 | - |
| Total THAI Futures | 400 | 2,441 | ||||||||||
| THANI Futures | ||||||||||||
| THANIU19 | Sep 19 | - | - | - | 7.00 | 7.17 | - | - | - | 3,515 | 7.20 | - |
| THANIZ19 | Dec 19 | - | - | - | 6.95 | 7.19 | - | - | - | 2,505 | 7.16 | - |
| THANIH20 | Mar 20 | - | - | - | 6.32 | 7.19 | - | - | - | 1,500 | 7.13 | - |
| THANIM20 | Jun 20 | - | - | - | 6.32 | 7.85 | - | - | - | - | 7.10 | - |
| Total THANI Futures | - | 7,520 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMU19 | Sep 19 | - | - | - | 4.44 | 4.94 | - | - | - | 278 | 4.92 | - |
| THCOMZ19 | Dec 19 | - | - | - | 4.40 | 4.96 | - | - | - | 936 | 4.94 | - |
| THCOMH20 | Mar 20 | - | - | - | 4.37 | 4.97 | - | - | - | 950 | 4.96 | - |
| THCOMM20 | Jun 20 | - | - | - | 3.97 | 4.97 | - | - | - | 800 | 4.97 | - |
| Total THCOM Futures | - | 2,964 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOU19 | Sep 19 | - | - | - | 100.76 | 101.98 | - | - | - | 480 | 101.86 | - |
| TISCOZ19 | Dec 19 | - | - | - | 99.52 | 102.00 | - | - | - | 528 | 100.49 | - |
| TISCOH20 | Mar 20 | - | - | - | 91.07 | 102.37 | - | - | - | 1 | 99.09 | - |
| TISCOM20 | Jun 20 | - | - | - | 91.07 | 101.00 | - | - | - | - | 97.75 | - |
| Total TISCO Futures | - | 1,009 | ||||||||||
| TKN Futures | ||||||||||||
| TKNU19 | Sep 19 | 10.92 | 10.92 | 10.92 | 10.90 | 11.03 | 10.92 | +0.06 (+0.55%) | 1 | 2,105 | 10.86 | - |
| TKNZ19 | Dec 19 | 11.00 | 11.00 | 11.00 | 11.00 | 11.05 | 11.00 | - | 1 | 4,097 | 11.00 | - |
| TKNH20 | Mar 20 | - | - | - | 10.75 | 10.93 | - | - | - | 1 | 10.76 | - |
| TKNM20 | Jun 20 | - | - | - | 9.85 | 12.02 | - | - | - | - | 10.71 | - |
| Total TKN Futures | 2 | 6,203 | ||||||||||
| TMB Futures | ||||||||||||
| TMBU19 | Sep 19 | 1.75 | 1.75 | 1.71 | 1.70 | 1.72 | 1.71 | -0.01 (-0.58%) | 20,041 | 61,694 | 1.72 | - |
| TMBZ19 | Dec 19 | 1.74 | 1.74 | 1.71 | 1.71 | 1.73 | 1.71 | -0.03 (-1.72%) | 19,552 | 45,625 | 1.74 | - |
| TMBH20 | Mar 20 | - | - | - | 1.69 | 1.74 | - | - | 1,000 | 20,511 | 1.70 | - |
| TMBM20 | Jun 20 | - | - | - | 1.67 | 1.73 | - | - | - | 51,608 | 1.69 | - |
| Total TMB Futures | 40,593 | 179,438 | ||||||||||
| TOP Futures | ||||||||||||
| TOPU19 | Sep 19 | 69.80 | 69.80 | 68.38 | 68.12 | 68.58 | 68.38 | -1.99 (-2.83%) | 72 | 1,601 | 70.37 | - |
| TOPZ19 | Dec 19 | 69.80 | 69.80 | 68.25 | 68.10 | 68.50 | 68.25 | -1.75 (-2.50%) | 180 | 1,295 | 70.00 | - |
| TOPH20 | Mar 20 | - | - | |||||||||
