Futures/Options Prices
28 May 2022
As of 03:19:53
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GF10 Futures | ||||||||||||
| GF10M22 | Jun 22 | 30,170 | 30,200 | 30,050 | 30,070 | 30,090 | 30,090 | -100 (-0.33%) | 1,010 | 8,576 | 30,190.00 | - |
| GF10Q22 | Aug 22 | 30,210 | 30,220 | 30,080 | 30,090 | 30,140 | 30,130 | -90 (-0.30%) | 341 | 5,301 | 30,220.00 | - |
| GF10V22 | Oct 22 | 30,200 | 30,250 | 30,110 | 30,110 | 30,170 | 30,120 | -120 (-0.40%) | 354 | 1,860 | 30,240.00 | - |
| Total GF10 Futures | 1,705 | 15,737 | ||||||||||
| GF50 Futures | ||||||||||||
| GFM22 | Jun 22 | 30,100 | 30,120 | 30,040 | 30,040 | 30,180 | 30,050 | -130 (-0.43%) | 15 | 301 | 30,180.00 | - |
| GFQ22 | Aug 22 | 30,180 | 30,180 | 30,180 | 29,960 | 30,350 | 30,180 | -30 (-0.10%) | 1 | 128 | 30,210.00 | - |
| GFV22 | Oct 22 | 30,090 | 30,200 | 30,090 | 30,050 | 30,250 | 30,110 | -140 (-0.46%) | 5 | 44 | 30,250.00 | - |
| Total GF50 Futures | 21 | 473 | ||||||||||
| Gold Online Futures | ||||||||||||
| GOM22 | Jun 22 | 1,862.30 | 1,864.60 | 1,854.00 | 1,856.40 | 1,857.10 | 1,857.10 | -4.50 (-0.24%) | 20,048 | 25,341 | 1,861.60 | - |
| GOU22 | Sep 22 | 1,872.40 | 1,874.80 | 1,864.30 | 1,866.70 | 1,867.70 | 1,867.20 | -4.70 (-0.25%) | 3,799 | 11,076 | 1,871.90 | - |
| Total Gold Online Futures | 23,847 | 36,417 | ||||||||||
| Silver Online Futures | ||||||||||||
| SVFM22 | Jun 22 | 22.32 | 22.40 | 22.15 | 22.10 | 22.25 | 22.15 | -0.09 (-0.40%) | 49 | 1,473 | 22.240 | - |
| SVFU22 | Sep 22 | 22.57 | 22.73 | 22.51 | 22.28 | 22.60 | 22.60 | +0.03 (+0.13%) | 16 | 921 | 22.570 | - |
| Total Silver Online Futures | 65 | 2,394 | ||||||||||
| Total Precious Metal Futures | 25,638 | 55,021 | ||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOLD-D | ||||||||||||
| GDM22 | Jun 22 | - | - | - | 1,770.00 | 1,950.00 | - | - | - | 102 | 1,869.25 | - |
| Total GOLD-D | 102 | |||||||||||
Swipe
| Symbol | Contract Month | Open | High | Low | Bid | Offer | Last | Change (%Change) |
Volume | Open Interest | Prior Settlement Price | Settlement Price |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USD Futures | ||||||||||||
| USDK22 | May 22 | - | - | - | 34.10 | 34.30 | - | - | - | 787 | 34.16000 | - |
| USDM22 | Jun 22 | 34.12 | 34.13 | 34.08 | 34.11 | 34.12 | 34.11 | -0.03 (-0.09%) | 5,018 | 150,725 | 34.14000 | - |
| USDN22 | Jul 22 | 34.09 | 34.09 | 34.09 | - | 34.54 | 34.09 | -0.01 (-0.03%) | 40 | 2,095 | 34.10000 | - |
| USDQ22 | Aug 22 | - | - | - | - | - | - | - | - | - | 34.07000 | - |
| USDU22 | Sep 22 | 33.99 | 34.00 | 33.95 | 33.97 | 33.98 | 33.97 | -0.06 (-0.18%) | 384 | 59,940 | 34.03000 | - |
| Total USD Futures | 5,442 | 213,547 | ||||||||||
Swipe
Price: Exclude Block Trade Transaction
Change: Change from Prior Settlement Price
Volume: Includes Block Trade Transaction
Open Interest: During Day Session, Open Interest (OI) is the value as of the Night Session of previous day. During Night Session, Open Interest (OI) is the value as of the Afternoon Session of current day.
For Metal Futures and Energy Futures, trading data of date T includes trading data form Night Session of date T-1 and Day Session of date T
Change: Change from Prior Settlement Price
Volume: Includes Block Trade Transaction
Open Interest: During Day Session, Open Interest (OI) is the value as of the Night Session of previous day. During Night Session, Open Interest (OI) is the value as of the Afternoon Session of current day.
For Metal Futures and Energy Futures, trading data of date T includes trading data form Night Session of date T-1 and Day Session of date T
