Today's Update

22 Jan 2021
06:15PM
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.

Refine Your Search

Navigate the title to find out more.
No Name Month Open Bid Ask Last Done Change High Low Vol OI Sett. Price
1 FCPO Apr 2021 3,255.00 3,262.00 3,299.00 3,279.00
-5.00
3,308.00 3,224.00 31,439 71,854
FCPO/Apr 2021
As of
3,284.00
2 FCPO May 2021 3,180.00 3,175.00 3,254.00 3,196.00
-17.00
3,220.00 3,139.00 12,283 40,290
FCPO/May 2021
As of
3,213.00
3 FKLI Jan 2021 1,598.00 1,594.00 1,600.00 1,596.50
-1.50
1,607.00 1,592.00 8,324 38,329
FKLI/Jan 2021
As of
1,596.50
4 FCPO Jun 2021 3,121.00 2,800.00 3,170.00 3,129.00
-24.00
3,150.00 3,068.00 8,231 26,270
FCPO/Jun 2021
As of
3,153.00
5 FCPO Mar 2021 3,370.00 3,343.00 3,442.00 3,418.00
+23.00
3,440.00 3,350.00 6,856 35,118
FCPO/Mar 2021
As of
3,395.00
6 FCPO Jul 2021 3,065.00 - 3,150.00 3,073.00
-23.00
3,091.00 3,007.00 5,416 15,438
FCPO/Jul 2021
As of
3,096.00
7 FCPO Aug 2021 3,003.00 - - 3,026.00
-20.00
3,043.00 2,970.00 2,367 10,965
FCPO/Aug 2021
As of
3,046.00
8 FCPO Sep 2021 2,955.00 - - 2,985.00
-18.00
3,000.00 2,920.00 2,030 12,600
FCPO/Sep 2021
As of
3,003.00
9 FCPO Feb 2021 3,523.00 3,455.00 3,750.00 3,583.00
+32.00
3,595.00 3,520.00 1,699 10,245
FCPO/Feb 2021
As of
3,551.00
10 FCPO Nov 2021 2,911.00 - 3,000.00 2,933.00
-1.00
2,939.00 2,866.00 940 7,507
FCPO/Nov 2021
As of
2,934.00
11 FKLI Feb 2021 1,597.00 1,596.00 1,597.50 1,596.50
-2.50
1,606.00 1,592.50 889 2,202
FKLI/Feb 2021
As of
1,596.50
12 FCPO Oct 2021 2,894.00 2,866.00 3,015.00 2,952.00
-13.00
2,960.00 2,894.00 521 7,579
FCPO/Oct 2021
As of
2,965.00
13 FCPO Dec 2021 2,890.00 - - 2,934.00
+4.00
2,940.00 2,889.00 234 3,757
FCPO/Dec 2021
As of
2,930.00
14 FCPO Mar 2022 2,911.00 - - 2,936.00
+15.00
2,937.00 2,909.00 143 1,135
FCPO/Mar 2022
As of
2,921.00
15 FCPO Jan 2022 2,920.00 2,700.00 - 2,934.00
-1.00
2,934.00 2,916.00 71 1,820
FCPO/Jan 2022
As of
2,935.00
16 FCPO May 2022 2,913.00 - - 2,920.00
-9.00
2,940.00 2,905.00 62 559
FCPO/May 2022
As of
2,929.00
17 FKLI Mar 2021 1,593.50 1,581.00 1,606.00 1,591.00
-2.50
1,601.50 1,589.00 56 413
FKLI/Mar 2021
As of
1,591.00
18 FKLI Jun 2021 1,588.50 1,560.00 1,602.00 1,584.50
-3.50
1,594.50 1,584.00 20 177
FKLI/Jun 2021
As of
1,584.50
19 OKLI C 1580 Feb 2021 33.00 - - 33.00
-6.90
33.00 33.00 6 6
OKLI/Feb 2021
As of
33.00
20 OKLI C 1590 Feb 2021 27.00 - - 27.00
-5.90
27.00 27.00 6 8
OKLI/Feb 2021
As of
27.00
1
Name
FCPO
Month
Apr 2021
Open
3,255.00
Bid
3,262.00
Ask
3,299.00
Last Done
3,279.00
OI
71,854
FCPO/Apr 2021
As of
Change
-5.00
High
3,308.00
Low
3,224.00
Vol
31,439
Sett. Price
3,284.00
2
Name
FCPO
Month
May 2021
Open
3,180.00
Bid
3,175.00
Ask
3,254.00
Last Done
3,196.00
OI
40,290
FCPO/May 2021
As of
Change
-17.00
High
3,220.00
Low
3,139.00
Vol
12,283
Sett. Price
3,213.00
3
Name
FKLI
Month
Jan 2021
Open
1,598.00
Bid
1,594.00
Ask
1,600.00
Last Done
1,596.50
OI
38,329
FKLI/Jan 2021
As of
Change
-1.50
High
1,607.00
Low
1,592.00
Vol
8,324
Sett. Price
1,596.50
4
Name
FCPO
Month
Jun 2021
Open
3,121.00
Bid
2,800.00
Ask
3,170.00
Last Done
3,129.00
OI
26,270
FCPO/Jun 2021
As of
Change
-24.00
High
3,150.00
Low
3,068.00
Vol
8,231
Sett. Price
3,153.00
5
Name
FCPO
Month
Mar 2021
Open
3,370.00
Bid
3,343.00
Ask
3,442.00
Last Done
3,418.00
OI
35,118
FCPO/Mar 2021
As of
Change
+23.00
High
3,440.00
Low
3,350.00
Vol
6,856
Sett. Price
3,395.00
6
Name
FCPO
Month
Jul 2021
Open
3,065.00
Bid
-
Ask
3,150.00
Last Done
3,073.00
OI
15,438
FCPO/Jul 2021
As of
Change
-23.00
High
3,091.00
Low
3,007.00
Vol
5,416
Sett. Price
3,096.00
7
Name
FCPO
Month
Aug 2021
Open
3,003.00
Bid
-
Ask
-
Last Done
3,026.00
OI
10,965
FCPO/Aug 2021
As of
Change
-20.00
High
3,043.00
Low
2,970.00
Vol
2,367
Sett. Price
3,046.00
8
Name
FCPO
Month
Sep 2021
Open
2,955.00
Bid
-
Ask
-
Last Done
2,985.00
OI
12,600
FCPO/Sep 2021
As of
Change
-18.00
High
3,000.00
Low
2,920.00
Vol
2,030
Sett. Price
3,003.00
9
Name
FCPO
Month
Feb 2021
Open
3,523.00
Bid
3,455.00
Ask
3,750.00
Last Done
3,583.00
OI
10,245
FCPO/Feb 2021
As of
Change
+32.00
High
3,595.00
Low
3,520.00
Vol
1,699
Sett. Price
3,551.00
10
Name
FCPO
Month
Nov 2021
Open
2,911.00
Bid
-
Ask
3,000.00
Last Done
2,933.00
OI
7,507
FCPO/Nov 2021
As of
Change
-1.00
High
2,939.00
Low
2,866.00
Vol
940
Sett. Price
2,934.00
11
Name
FKLI
Month
Feb 2021
Open
1,597.00
Bid
1,596.00
Ask
1,597.50
Last Done
1,596.50
OI
2,202
FKLI/Feb 2021
As of
Change
-2.50
High
1,606.00
Low
1,592.50
Vol
889
Sett. Price
1,596.50
12
Name
FCPO
Month
Oct 2021
Open
2,894.00
Bid
2,866.00
Ask
3,015.00
Last Done
2,952.00
OI
7,579
FCPO/Oct 2021
As of
Change
-13.00
High
2,960.00
Low
2,894.00
Vol
521
Sett. Price
2,965.00
13
Name
FCPO
Month
Dec 2021
Open
2,890.00
Bid
-
Ask
-
Last Done
2,934.00
OI
3,757
FCPO/Dec 2021
As of
Change
+4.00
High
2,940.00
Low
2,889.00
Vol
234
Sett. Price
2,930.00
14
Name
FCPO
Month
Mar 2022
Open
2,911.00
Bid
-
Ask
-
Last Done
2,936.00
OI
1,135
FCPO/Mar 2022
As of
Change
+15.00
High
2,937.00
Low
2,909.00
Vol
143
Sett. Price
2,921.00
15
Name
FCPO
Month
Jan 2022
Open
2,920.00
Bid
2,700.00
Ask
-
Last Done
2,934.00
OI
1,820
FCPO/Jan 2022
As of
Change
-1.00
High
2,934.00
Low
2,916.00
Vol
71
Sett. Price
2,935.00
16
Name
FCPO
Month
May 2022
Open
2,913.00
Bid
-
Ask
-
Last Done
2,920.00
OI
559
FCPO/May 2022
As of
Change
-9.00
High
2,940.00
Low
2,905.00
Vol
62
Sett. Price
2,929.00
17
Name
FKLI
Month
Mar 2021
Open
1,593.50
Bid
1,581.00
Ask
1,606.00
Last Done
1,591.00
OI
413
FKLI/Mar 2021
As of
Change
-2.50
High
1,601.50
Low
1,589.00
Vol
56
Sett. Price
1,591.00
18
Name
FKLI
Month
Jun 2021
Open
1,588.50
Bid
1,560.00
Ask
1,602.00
Last Done
1,584.50
OI
177
FKLI/Jun 2021
As of
Change
-3.50
High
1,594.50
Low
1,584.00
Vol
20
Sett. Price
1,584.50
19
Name
OKLI C 1580
Month
Feb 2021
Open
33.00
Bid
-
Ask
-
Last Done
33.00
OI
6
OKLI/Feb 2021
As of
Change
-6.90
High
33.00
Low
33.00
Vol
6
Sett. Price
33.00
20
Name
OKLI C 1590
Month
Feb 2021
Open
27.00
Bid
-
Ask
-
Last Done
27.00
OI
8
OKLI/Feb 2021
As of
Change
-5.90
High
27.00
Low
27.00
Vol
6
Sett. Price
27.00
Showing 1 to 20 of 2456 entries