Today's Update

02 Dec 2021
06:31PM
Prices are delayed by 15 minutes

Trading Session

Financial Derivatives: 9:00am – 5:00pm
Equity Derivatives: 8:45am – 5:15pm
Commodity Derivatives: 10:30am – 6:05pm (FGLD: 9:00am – 7:00pm)

Prices displayed on this website are delayed by 15 minutes. To access real-time data, please contact your futures brokers, our Information Services Vendors or subscribe to BursaStation.

Navigate the title to find out more.
No Name Month Open Bid Ask Last Done Change High Low Vol OI Sett. Price
1 FCPO Dec 2021 5,217.00 - 5,250.00 5,173.00
-52.00
5,217.00 5,125.00 629 4,450
FCPO/Dec 2021
5,175.00
2 FCPO Jan 2022 4,913.00 4,750.00 5,100.00 4,925.00
-25.00
4,950.00 4,838.00 5,173 31,050
FCPO/Jan 2022
4,922.00
3 FCPO Feb 2022 4,639.00 4,574.00 4,655.00 4,652.00
-32.00
4,677.00 4,567.00 26,412 71,793
FCPO/Feb 2022
4,650.00
4 FCPO Mar 2022 4,425.00 4,360.00 4,540.00 4,427.00
-40.00
4,449.00 4,350.00 11,737 43,847
FCPO/Mar 2022
4,431.00
5 FCPO Apr 2022 4,251.00 3,488.00 4,638.00 4,246.00
-46.00
4,260.00 4,171.00 6,681 24,668
FCPO/Apr 2022
4,247.00
6 FCPO May 2022 4,109.00 - 4,200.00 4,104.00
-42.00
4,117.00 4,029.00 6,242 30,231
FCPO/May 2022
4,104.00
7 FCPO Jun 2022 4,005.00 - 4,565.00 3,991.00
-24.00
4,005.00 3,920.00 3,506 13,937
FCPO/Jun 2022
3,991.00
8 FCPO Jul 2022 3,921.00 - 4,000.00 3,915.00
-38.00
3,921.00 3,845.00 2,049 9,360
FCPO/Jul 2022
3,921.00
9 FCPO Aug 2022 3,859.00 3,500.00 - 3,862.00
-26.00
3,863.00 3,795.00 1,867 6,334
FCPO/Aug 2022
3,856.00
10 FCPO Sep 2022 3,815.00 - 5,000.00 3,825.00
-15.00
3,825.00 3,756.00 1,140 7,041
FCPO/Sep 2022
3,810.00
11 FCPO Oct 2022 3,755.00 - - 3,780.00
-25.00
3,780.00 3,735.00 418 1,976
FCPO/Oct 2022
3,775.00
12 FCPO Nov 2022 3,746.00 - - 3,764.00
-34.00
3,764.00 3,717.00 426 5,045
FCPO/Nov 2022
3,769.00
13 FCPO Jan 2023 3,669.00 3,521.00 - 3,676.00
-54.00
3,676.00 3,662.00 30 1,859
FCPO/Jan 2023
3,701.00
14 FCPO Mar 2023 3,616.00 - - 3,648.00
-34.00
3,648.00 3,616.00 10 1,337
FCPO/Mar 2023
3,650.00
15 FCPO May 2023 3,562.00 - - 3,562.00
-65.00
3,562.00 3,562.00 5 993
FCPO/May 2023
3,595.00
16 FCPO Jul 2023 3,542.00 - - 3,550.00
-40.00
3,550.00 3,542.00 4 777
FCPO/Jul 2023
3,558.00
17 FCPO Sep 2023 - - - -
-
- - - 222
FCPO/Sep 2023
3,518.00
18 FCPO Nov 2023 - - - -
-
- - - - 3,518.00
19 FCPO Jan 2024 - - - -
-
- - - - 3,518.00
20 FCPO Mar 2024 - - - -
-
- - - - 3,518.00
1
Name
FCPO
Month
Dec 2021
Open
5,217.00
Bid
-
Ask
5,250.00
Last Done
5,173.00
OI
4,450
FCPO/Dec 2021
Change
-52.00
High
5,217.00
Low
5,125.00
Vol
629
Sett. Price
5,175.00
2
Name
FCPO
Month
Jan 2022
Open
4,913.00
Bid
4,750.00
Ask
5,100.00
Last Done
4,925.00
OI
31,050
FCPO/Jan 2022
Change
-25.00
High
4,950.00
Low
4,838.00
Vol
5,173
Sett. Price
4,922.00
3
Name
FCPO
Month
Feb 2022
Open
4,639.00
Bid
4,574.00
Ask
4,655.00
Last Done
4,652.00
OI
71,793
FCPO/Feb 2022
Change
-32.00
High
4,677.00
Low
4,567.00
Vol
26,412
Sett. Price
4,650.00
4
Name
FCPO
Month
Mar 2022
Open
4,425.00
Bid
4,360.00
Ask
4,540.00
Last Done
4,427.00
OI
43,847
FCPO/Mar 2022
Change
-40.00
High
4,449.00
Low
4,350.00
Vol
11,737
Sett. Price
4,431.00
5
Name
FCPO
Month
Apr 2022
Open
4,251.00
Bid
3,488.00
Ask
4,638.00
Last Done
4,246.00
OI
24,668
FCPO/Apr 2022
Change
-46.00
High
4,260.00
Low
4,171.00
Vol
6,681
Sett. Price
4,247.00
6
Name
FCPO
Month
May 2022
Open
4,109.00
Bid
-
Ask
4,200.00
Last Done
4,104.00
OI
30,231
FCPO/May 2022
Change
-42.00
High
4,117.00
Low
4,029.00
Vol
6,242
Sett. Price
4,104.00
7
Name
FCPO
Month
Jun 2022
Open
4,005.00
Bid
-
Ask
4,565.00
Last Done
3,991.00
OI
13,937
FCPO/Jun 2022
Change
-24.00
High
4,005.00
Low
3,920.00
Vol
3,506
Sett. Price
3,991.00
8
Name
FCPO
Month
Jul 2022
Open
3,921.00
Bid
-
Ask
4,000.00
Last Done
3,915.00
OI
9,360
FCPO/Jul 2022
Change
-38.00
High
3,921.00
Low
3,845.00
Vol
2,049
Sett. Price
3,921.00
9
Name
FCPO
Month
Aug 2022
Open
3,859.00
Bid
3,500.00
Ask
-
Last Done
3,862.00
OI
6,334
FCPO/Aug 2022
Change
-26.00
High
3,863.00
Low
3,795.00
Vol
1,867
Sett. Price
3,856.00
10
Name
FCPO
Month
Sep 2022
Open
3,815.00
Bid
-
Ask
5,000.00
Last Done
3,825.00
OI
7,041
FCPO/Sep 2022
Change
-15.00
High
3,825.00
Low
3,756.00
Vol
1,140
Sett. Price
3,810.00
11
Name
FCPO
Month
Oct 2022
Open
3,755.00
Bid
-
Ask
-
Last Done
3,780.00
OI
1,976
FCPO/Oct 2022
Change
-25.00
High
3,780.00
Low
3,735.00
Vol
418
Sett. Price
3,775.00
12
Name
FCPO
Month
Nov 2022
Open
3,746.00
Bid
-
Ask
-
Last Done
3,764.00
OI
5,045
FCPO/Nov 2022
Change
-34.00
High
3,764.00
Low
3,717.00
Vol
426
Sett. Price
3,769.00
13
Name
FCPO
Month
Jan 2023
Open
3,669.00
Bid
3,521.00
Ask
-
Last Done
3,676.00
OI
1,859
FCPO/Jan 2023
Change
-54.00
High
3,676.00
Low
3,662.00
Vol
30
Sett. Price
3,701.00
14
Name
FCPO
Month
Mar 2023
Open
3,616.00
Bid
-
Ask
-
Last Done
3,648.00
OI
1,337
FCPO/Mar 2023
Change
-34.00
High
3,648.00
Low
3,616.00
Vol
10
Sett. Price
3,650.00
15
Name
FCPO
Month
May 2023
Open
3,562.00
Bid
-
Ask
-
Last Done
3,562.00
OI
993
FCPO/May 2023
Change
-65.00
High
3,562.00
Low
3,562.00
Vol
5
Sett. Price
3,595.00
16
Name
FCPO
Month
Jul 2023
Open
3,542.00
Bid
-
Ask
-
Last Done
3,550.00
OI
777
FCPO/Jul 2023
Change
-40.00
High
3,550.00
Low
3,542.00
Vol
4
Sett. Price
3,558.00
17
Name
FCPO
Month
Sep 2023
Open
-
Bid
-
Ask
-
Last Done
-
OI
222
FCPO/Sep 2023
Change
-
High
-
Low
-
Vol
-
Sett. Price
3,518.00
18
Name
FCPO
Month
Nov 2023
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
3,518.00
19
Name
FCPO
Month
Jan 2024
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
3,518.00
20
Name
FCPO
Month
Mar 2024
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
3,518.00
Showing 1 to 20 of 24 entries