Today's Update

07 Aug 2020
11:49AM
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 Aug 2020 2,883.00 2,864.00 2,890.00 2,880.00
-15.00
2,890.00 2,875.00 16 3,065
FCPO/Aug 2020
2,895.00
2 FCPO Sep 2020 2,832.00 2,821.00 2,822.00 2,822.00
-12.00
2,849.00 2,818.00 599 13,148
FCPO/Sep 2020
2,834.00
3 FCPO Oct 2020 2,764.00 2,754.00 2,755.00 2,755.00
-10.00
2,780.00 2,747.00 7,292 45,469
FCPO/Oct 2020
2,765.00
4 FCPO Nov 2020 2,717.00 2,710.00 2,711.00 2,710.00
-10.00
2,733.00 2,704.00 3,536 39,643
FCPO/Nov 2020
2,720.00
5 FCPO Dec 2020 2,681.00 2,678.00 2,680.00 2,679.00
-11.00
2,699.00 2,673.00 2,014 24,992
FCPO/Dec 2020
2,690.00
6 FCPO Jan 2021 2,660.00 2,655.00 2,657.00 2,655.00
-14.00
2,676.00 2,653.00 2,207 27,685
FCPO/Jan 2021
2,669.00
7 FCPO Feb 2021 2,644.00 2,641.00 2,643.00 2,641.00
-16.00
2,661.00 2,641.00 846 11,110
FCPO/Feb 2021
2,657.00
8 FCPO Mar 2021 2,636.00 2,626.00 2,629.00 2,629.00
-14.00
2,646.00 2,625.00 554 16,007
FCPO/Mar 2021
2,643.00
9 FCPO Apr 2021 2,625.00 2,608.00 2,611.00 2,611.00
-14.00
2,625.00 2,611.00 46 3,559
FCPO/Apr 2021
2,625.00
10 FCPO May 2021 2,595.00 2,592.00 2,596.00 2,596.00
-14.00
2,612.00 2,595.00 184 7,020
FCPO/May 2021
2,610.00
11 FCPO Jun 2021 - 2,571.00 2,577.00 -
-
- - - 1,418
FCPO/Jun 2021
2,592.00
12 FCPO Jul 2021 2,561.00 2,553.00 2,556.00 2,556.00
-15.00
2,561.00 2,556.00 22 3,182
FCPO/Jul 2021
2,571.00
13 FCPO Sep 2021 2,547.00 2,540.00 2,543.00 2,544.00
-11.00
2,547.00 2,540.00 11 2,426
FCPO/Sep 2021
2,555.00
14 FCPO Nov 2021 - 2,503.00 2,526.00 -
-
- - - 1,096
FCPO/Nov 2021
2,535.00
15 FCPO Jan 2022 - 2,514.00 2,550.00 -
-
- - - 42
FCPO/Jan 2022
2,535.00
16 FCPO Mar 2022 - 2,478.00 2,549.00 -
-
- - - - 2,535.00
17 FCPO May 2022 - 2,330.00 2,677.00 -
-
- - - - 2,535.00
18 FCPO Jul 2022 - - - -
-
- - - - 2,535.00
19 FCPO Sep 2022 - - - -
-
- - - - 2,535.00
20 FCPO Nov 2022 - - - -
-
- - - - 2,535.00
1
Name
FCPO
Month
Aug 2020
Open
2,883.00
Bid
2,864.00
Ask
2,890.00
Last Done
2,880.00
OI
3,065
FCPO/Aug 2020
Change
-15.00
High
2,890.00
Low
2,875.00
Vol
16
Sett. Price
2,895.00
2
Name
FCPO
Month
Sep 2020
Open
2,832.00
Bid
2,821.00
Ask
2,822.00
Last Done
2,822.00
OI
13,148
FCPO/Sep 2020
Change
-12.00
High
2,849.00
Low
2,818.00
Vol
599
Sett. Price
2,834.00
3
Name
FCPO
Month
Oct 2020
Open
2,764.00
Bid
2,754.00
Ask
2,755.00
Last Done
2,755.00
OI
45,469
FCPO/Oct 2020
Change
-10.00
High
2,780.00
Low
2,747.00
Vol
7,292
Sett. Price
2,765.00
4
Name
FCPO
Month
Nov 2020
Open
2,717.00
Bid
2,710.00
Ask
2,711.00
Last Done
2,710.00
OI
39,643
FCPO/Nov 2020
Change
-10.00
High
2,733.00
Low
2,704.00
Vol
3,536
Sett. Price
2,720.00
5
Name
FCPO
Month
Dec 2020
Open
2,681.00
Bid
2,678.00
Ask
2,680.00
Last Done
2,679.00
OI
24,992
FCPO/Dec 2020
Change
-11.00
High
2,699.00
Low
2,673.00
Vol
2,014
Sett. Price
2,690.00
6
Name
FCPO
Month
Jan 2021
Open
2,660.00
Bid
2,655.00
Ask
2,657.00
Last Done
2,655.00
OI
27,685
FCPO/Jan 2021
Change
-14.00
High
2,676.00
Low
2,653.00
Vol
2,207
Sett. Price
2,669.00
7
Name
FCPO
Month
Feb 2021
Open
2,644.00
Bid
2,641.00
Ask
2,643.00
Last Done
2,641.00
OI
11,110
FCPO/Feb 2021
Change
-16.00
High
2,661.00
Low
2,641.00
Vol
846
Sett. Price
2,657.00
8
Name
FCPO
Month
Mar 2021
Open
2,636.00
Bid
2,626.00
Ask
2,629.00
Last Done
2,629.00
OI
16,007
FCPO/Mar 2021
Change
-14.00
High
2,646.00
Low
2,625.00
Vol
554
Sett. Price
2,643.00
9
Name
FCPO
Month
Apr 2021
Open
2,625.00
Bid
2,608.00
Ask
2,611.00
Last Done
2,611.00
OI
3,559
FCPO/Apr 2021
Change
-14.00
High
2,625.00
Low
2,611.00
Vol
46
Sett. Price
2,625.00
10
Name
FCPO
Month
May 2021
Open
2,595.00
Bid
2,592.00
Ask
2,596.00
Last Done
2,596.00
OI
7,020
FCPO/May 2021
Change
-14.00
High
2,612.00
Low
2,595.00
Vol
184
Sett. Price
2,610.00
11
Name
FCPO
Month
Jun 2021
Open
-
Bid
2,571.00
Ask
2,577.00
Last Done
-
OI
1,418
FCPO/Jun 2021
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,592.00
12
Name
FCPO
Month
Jul 2021
Open
2,561.00
Bid
2,553.00
Ask
2,556.00
Last Done
2,556.00
OI
3,182
FCPO/Jul 2021
Change
-15.00
High
2,561.00
Low
2,556.00
Vol
22
Sett. Price
2,571.00
13
Name
FCPO
Month
Sep 2021
Open
2,547.00
Bid
2,540.00
Ask
2,543.00
Last Done
2,544.00
OI
2,426
FCPO/Sep 2021
Change
-11.00
High
2,547.00
Low
2,540.00
Vol
11
Sett. Price
2,555.00
14
Name
FCPO
Month
Nov 2021
Open
-
Bid
2,503.00
Ask
2,526.00
Last Done
-
OI
1,096
FCPO/Nov 2021
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,535.00
15
Name
FCPO
Month
Jan 2022
Open
-
Bid
2,514.00
Ask
2,550.00
Last Done
-
OI
42
FCPO/Jan 2022
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,535.00
16
Name
FCPO
Month
Mar 2022
Open
-
Bid
2,478.00
Ask
2,549.00
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,535.00
17
Name
FCPO
Month
May 2022
Open
-
Bid
2,330.00
Ask
2,677.00
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,535.00
18
Name
FCPO
Month
Jul 2022
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,535.00
19
Name
FCPO
Month
Sep 2022
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,535.00
20
Name
FCPO
Month
Nov 2022
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
2,535.00
Showing 1 to 20 of 24 entries