Today's Update

21 Oct 2020
07:25PM
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 Nov 2020 3,020.00 2,700.00 3,200.00 3,008.00
+28.00
3,055.00 3,001.00 530 9,006
FCPO/Nov 2020
3,008.00
2 FCPO Dec 2020 2,946.00 2,915.00 2,988.00 2,959.00
+49.00
2,992.00 2,945.00 6,855 40,091
FCPO/Dec 2020
2,952.00
3 FCPO Jan 2021 2,892.00 2,875.00 2,900.00 2,893.00
+35.00
2,938.00 2,880.00 27,731 78,969
FCPO/Jan 2021
2,888.00
4 FCPO Feb 2021 2,848.00 2,700.00 2,950.00 2,839.00
+22.00
2,890.00 2,826.00 9,482 29,826
FCPO/Feb 2021
2,833.00
5 FCPO Mar 2021 2,804.00 2,340.00 - 2,788.00
+14.00
2,843.00 2,777.00 6,140 29,173
FCPO/Mar 2021
2,785.00
6 FCPO Apr 2021 2,760.00 2,340.00 - 2,742.00
+13.00
2,795.00 2,730.00 2,591 19,196
FCPO/Apr 2021
2,738.00
7 FCPO May 2021 2,714.00 2,340.00 2,772.00 2,695.00
+9.00
2,753.00 2,688.00 2,924 19,816
FCPO/May 2021
2,695.00
8 FCPO Jun 2021 2,675.00 2,340.00 - 2,648.00
+5.00
2,710.00 2,648.00 2,113 10,457
FCPO/Jun 2021
2,652.00
9 FCPO Jul 2021 2,632.00 2,340.00 - 2,602.00
+3.00
2,662.00 2,597.00 2,540 11,713
FCPO/Jul 2021
2,602.00
10 FCPO Aug 2021 2,617.00 2,500.00 - 2,599.00
+32.00
2,627.00 2,597.00 316 4,112
FCPO/Aug 2021
2,570.00
11 FCPO Sep 2021 2,598.00 2,340.00 2,850.00 2,557.00
-4.00
2,612.00 2,557.00 131 5,596
FCPO/Sep 2021
2,557.00
12 FCPO Oct 2021 - - - 2,550.00
-
- - 2 235
FCPO/Oct 2021
2,546.00
13 FCPO Nov 2021 2,597.00 2,500.00 - 2,541.00
-
2,601.00 2,541.00 69 2,762
FCPO/Nov 2021
2,541.00
14 FCPO Jan 2022 - - - -
-
- - - 232
FCPO/Jan 2022
2,542.00
15 FCPO Mar 2022 - - 2,775.00 -
-
- - - 35
FCPO/Mar 2022
2,542.00
16 FCPO May 2022 - - - -
-
- - - - 2,542.00
17 FCPO Jul 2022 - - - -
-
- - - - 2,542.00
18 FCPO Sep 2022 - - - -
-
- - - - 2,542.00
19 FCPO Nov 2022 - - - -
-
- - - - 2,542.00
20 FCPO Jan 2023 - - - -
-
- - - - 2,542.00
1
Name
FCPO
Month
Nov 2020
Open
3,020.00
Bid
2,700.00
Ask
3,200.00
Last Done
3,008.00
OI
9,006
FCPO/Nov 2020
Change
+28.00
High
3,055.00
Low
3,001.00
Vol
530
Sett. Price
3,008.00
2
Name
FCPO
Month
Dec 2020
Open
2,946.00
Bid
2,915.00
Ask
2,988.00
Last Done
2,959.00
OI
40,091
FCPO/Dec 2020
Change
+49.00
High
2,992.00
Low
2,945.00
Vol
6,855
Sett. Price
2,952.00
3
Name
FCPO
Month
Jan 2021
Open
2,892.00
Bid
2,875.00
Ask
2,900.00
Last Done
2,893.00
OI
78,969
FCPO/Jan 2021
Change
+35.00
High
2,938.00
Low
2,880.00
Vol
27,731
Sett. Price
2,888.00
4
Name
FCPO
Month
Feb 2021
Open
2,848.00
Bid
2,700.00
Ask
2,950.00
Last Done
2,839.00
OI
29,826
FCPO/Feb 2021
Change
+22.00
High
2,890.00
Low
2,826.00
Vol
9,482
Sett. Price
2,833.00
5
Name
FCPO
Month
Mar 2021
Open
2,804.00
Bid
2,340.00
Ask
-
Last Done
2,788.00
OI
29,173
FCPO/Mar 2021
Change
+14.00
High
2,843.00
Low
2,777.00
Vol
6,140
Sett. Price
2,785.00
6
Name
FCPO
Month
Apr 2021
Open
2,760.00
Bid
2,340.00
Ask
-
Last Done
2,742.00
OI
19,196
FCPO/Apr 2021
Change
+13.00
High
2,795.00
Low
2,730.00
Vol
2,591
Sett. Price
2,738.00
7
Name
FCPO
Month
May 2021
Open
2,714.00
Bid
2,340.00
Ask
2,772.00
Last Done
2,695.00
OI
19,816
FCPO/May 2021
Change
+9.00
High
2,753.00
Low
2,688.00
Vol
2,924
Sett. Price
2,695.00
8
Name
FCPO
Month
Jun 2021
Open
2,675.00
Bid
2,340.00
Ask
-
Last Done
2,648.00
OI
10,457
FCPO/Jun 2021
Change
+5.00
High
2,710.00
Low
2,648.00
Vol
2,113
Sett. Price
2,652.00
9
Name
FCPO
Month
Jul 2021
Open
2,632.00
Bid
2,340.00
Ask
-
Last Done
2,602.00
OI
11,713
FCPO/Jul 2021
Change
+3.00
High
2,662.00
Low
2,597.00
Vol
2,540
Sett. Price
2,602.00
10
Name
FCPO
Month
Aug 2021
Open
2,617.00
Bid
2,500.00
Ask
-
Last Done
2,599.00
OI
4,112
FCPO/Aug 2021
Change
+32.00
High
2,627.00
Low
2,597.00
Vol
316
Sett. Price
2,570.00
11
Name
FCPO
Month
Sep 2021
Open
2,598.00
Bid
2,340.00
Ask
2,850.00
Last Done
2,557.00
OI
5,596
FCPO/Sep 2021
Change
-4.00
High
2,612.00
Low
2,557.00
Vol
131
Sett. Price
2,557.00
12
Name
FCPO
Month
Oct 2021
Open
-
Bid
-
Ask
-
Last Done
2,550.00
OI
235
FCPO/Oct 2021
Change
-
High
-
Low
-
Vol
2
Sett. Price
2,546.00
13
Name
FCPO
Month
Nov 2021
Open
2,597.00
Bid
2,500.00
Ask
-
Last Done
2,541.00
OI
2,762
FCPO/Nov 2021
Change
-
High
2,601.00
Low
2,541.00
Vol
69
Sett. Price
2,541.00
14
Name
FCPO
Month
Jan 2022
Open
-
Bid
-
Ask
-
Last Done
-
OI
232
FCPO/Jan 2022
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,542.00
15
Name
FCPO
Month
Mar 2022
Open
-
Bid
-
Ask
2,775.00
Last Done
-
OI
35
FCPO/Mar 2022
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,542.00
16
Name
FCPO
Month
May 2022
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,542.00
17
Name
FCPO
Month
Jul 2022
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,542.00
18
Name
FCPO
Month
Sep 2022
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,542.00
19
Name
FCPO
Month
Nov 2022
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,542.00
20
Name
FCPO
Month
Jan 2023
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,542.00
Showing 1 to 20 of 24 entries