Today's Update

14 Jul 2020
05:27PM
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 Sep 2020 2,430.00 2,492.00 2,493.00 2,492.00
+63.00
2,499.00 2,410.00 20,086 51,970
FCPO/Sep 2020
2,429.00
2 FCPO Nov 2020 2,399.00 2,452.00 2,455.00 2,455.00
+63.00
2,456.00 2,381.00 7,297 41,163
FCPO/Nov 2020
2,392.00
3 FCPO Oct 2020 2,407.00 2,464.00 2,466.00 2,462.00
+60.00
2,469.00 2,386.00 12,231 48,650
FCPO/Oct 2020
2,402.00
4 FCPO Dec 2020 2,390.00 2,451.00 2,454.00 2,452.00
+57.00
2,455.00 2,384.00 4,168 30,178
FCPO/Dec 2020
2,395.00
5 FCPO Aug 2020 2,460.00 2,528.00 2,532.00 2,527.00
+55.00
2,536.00 2,455.00 578 12,681
FCPO/Aug 2020
2,472.00
6 FCPO Jan 2021 2,394.00 2,454.00 2,458.00 2,454.00
+53.00
2,458.00 2,390.00 2,473 22,324
FCPO/Jan 2021
2,401.00
7 FCPO Feb 2021 2,414.00 2,456.00 2,461.00 2,458.00
+51.00
2,463.00 2,411.00 1,380 7,988
FCPO/Feb 2021
2,407.00
8 FCPO Mar 2021 2,404.00 2,458.00 2,463.00 2,460.00
+49.00
2,465.00 2,404.00 1,037 15,481
FCPO/Mar 2021
2,411.00
9 FCPO Apr 2021 2,406.00 2,454.00 2,460.00 2,459.00
+46.00
2,463.00 2,406.00 290 1,705
FCPO/Apr 2021
2,413.00
10 FCPO Jun 2021 2,443.00 2,452.00 2,459.00 2,457.00
+42.00
2,457.00 2,443.00 97 243
FCPO/Jun 2021
2,415.00
11 FCPO May 2021 2,413.00 2,454.00 2,458.00 2,456.00
+42.00
2,463.00 2,412.00 549 9,603
FCPO/May 2021
2,414.00
12 FCPO Jul 2020 2,475.00 2,518.00 2,530.00 2,520.00
+37.00
2,520.00 2,475.00 27 1,307
FCPO/Jul 2020
2,483.00
13 FCPO Jul 2021 2,410.00 2,447.00 2,457.00 2,454.00
+35.00
2,460.00 2,410.00 575 2,655
FCPO/Jul 2021
2,419.00
14 FUPO Sep 2020 574.00 - - 574.00
+4.75
574.00 574.00 20 100
FUPO/Sep 2020
569.25
15 FPOL Mar 2022 - - - -
-
- - - - 654.50
16 OCPO C 1950 Mar 2021 - - - -
-
- - - - 467.50
17 OPOL P 760 Nov 2020 - - - -
-
- - - - 105.50
18 OPOL C 620 Mar 2021 - - - -
-
- - - - 46.75
19 OCPO P 2600 Apr 2021 - - - -
-
- - - - 264.00
20 OCPO P 2800 Jul 2021 - - - -
-
- - - - 432.50
1
Name
FCPO
Month
Sep 2020
Open
2,430.00
Bid
2,492.00
Ask
2,493.00
Last Done
2,492.00
OI
51,970
FCPO/Sep 2020
Change
+63.00
High
2,499.00
Low
2,410.00
Vol
20,086
Sett. Price
2,429.00
2
Name
FCPO
Month
Nov 2020
Open
2,399.00
Bid
2,452.00
Ask
2,455.00
Last Done
2,455.00
OI
41,163
FCPO/Nov 2020
Change
+63.00
High
2,456.00
Low
2,381.00
Vol
7,297
Sett. Price
2,392.00
3
Name
FCPO
Month
Oct 2020
Open
2,407.00
Bid
2,464.00
Ask
2,466.00
Last Done
2,462.00
OI
48,650
FCPO/Oct 2020
Change
+60.00
High
2,469.00
Low
2,386.00
Vol
12,231
Sett. Price
2,402.00
4
Name
FCPO
Month
Dec 2020
Open
2,390.00
Bid
2,451.00
Ask
2,454.00
Last Done
2,452.00
OI
30,178
FCPO/Dec 2020
Change
+57.00
High
2,455.00
Low
2,384.00
Vol
4,168
Sett. Price
2,395.00
5
Name
FCPO
Month
Aug 2020
Open
2,460.00
Bid
2,528.00
Ask
2,532.00
Last Done
2,527.00
OI
12,681
FCPO/Aug 2020
Change
+55.00
High
2,536.00
Low
2,455.00
Vol
578
Sett. Price
2,472.00
6
Name
FCPO
Month
Jan 2021
Open
2,394.00
Bid
2,454.00
Ask
2,458.00
Last Done
2,454.00
OI
22,324
FCPO/Jan 2021
Change
+53.00
High
2,458.00
Low
2,390.00
Vol
2,473
Sett. Price
2,401.00
7
Name
FCPO
Month
Feb 2021
Open
2,414.00
Bid
2,456.00
Ask
2,461.00
Last Done
2,458.00
OI
7,988
FCPO/Feb 2021
Change
+51.00
High
2,463.00
Low
2,411.00
Vol
1,380
Sett. Price
2,407.00
8
Name
FCPO
Month
Mar 2021
Open
2,404.00
Bid
2,458.00
Ask
2,463.00
Last Done
2,460.00
OI
15,481
FCPO/Mar 2021
Change
+49.00
High
2,465.00
Low
2,404.00
Vol
1,037
Sett. Price
2,411.00
9
Name
FCPO
Month
Apr 2021
Open
2,406.00
Bid
2,454.00
Ask
2,460.00
Last Done
2,459.00
OI
1,705
FCPO/Apr 2021
Change
+46.00
High
2,463.00
Low
2,406.00
Vol
290
Sett. Price
2,413.00
10
Name
FCPO
Month
Jun 2021
Open
2,443.00
Bid
2,452.00
Ask
2,459.00
Last Done
2,457.00
OI
243
FCPO/Jun 2021
Change
+42.00
High
2,457.00
Low
2,443.00
Vol
97
Sett. Price
2,415.00
11
Name
FCPO
Month
May 2021
Open
2,413.00
Bid
2,454.00
Ask
2,458.00
Last Done
2,456.00
OI
9,603
FCPO/May 2021
Change
+42.00
High
2,463.00
Low
2,412.00
Vol
549
Sett. Price
2,414.00
12
Name
FCPO
Month
Jul 2020
Open
2,475.00
Bid
2,518.00
Ask
2,530.00
Last Done
2,520.00
OI
1,307
FCPO/Jul 2020
Change
+37.00
High
2,520.00
Low
2,475.00
Vol
27
Sett. Price
2,483.00
13
Name
FCPO
Month
Jul 2021
Open
2,410.00
Bid
2,447.00
Ask
2,457.00
Last Done
2,454.00
OI
2,655
FCPO/Jul 2021
Change
+35.00
High
2,460.00
Low
2,410.00
Vol
575
Sett. Price
2,419.00
14
Name
FUPO
Month
Sep 2020
Open
574.00
Bid
-
Ask
-
Last Done
574.00
OI
100
FUPO/Sep 2020
Change
+4.75
High
574.00
Low
574.00
Vol
20
Sett. Price
569.25
15
Name
FPOL
Month
Mar 2022
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
654.50
16
Name
OCPO C 1950
Month
Mar 2021
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
467.50
17
Name
OPOL P 760
Month
Nov 2020
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
105.50
18
Name
OPOL C 620
Month
Mar 2021
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
46.75
19
Name
OCPO P 2600
Month
Apr 2021
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
264.00
20
Name
OCPO P 2800
Month
Jul 2021
Open
-
Bid
-
Ask
-
Last Done
-
OI
-
Change
-
High
-
Low
-
Vol
-
Sett. Price
432.50
Showing 1 to 20 of 2259 entries