Help
Index > Day Quotes > Equity Index Products Quotes > Futures Snapshot Quotes
Automatic updates every other 5 seconds, the remaining 5 second update   Refresh
  Symbol:                Expiration:        
TAIEX: 10,322.92(3.39)   HIGH: 10,322.92   LOW: 10,269.95 Total Vol: 324,195  
ContractStatusBidBid_VAskAsk_VPriceChangeChange%VolOpenHighLowSett.Time
TX TC ----10,322.923.390.51--10,309.0210,322.9210,269.9510,319.5313:33:15
TX039 TC 10,311.00210,312.00710,310.00-13.000.65116,05710,272.0010,312.0010,245.0010,323.0013:44:59
TX049 TC 10,298.00210,300.00410,299.00-11.000.6280410,266.0010,299.0010,235.0010,310.0013:44:47
TX059 TC 10,283.00210,287.00710,283.00-7.000.5813110,249.0010,283.0010,223.0010,290.0013:44:31
TX069 TC 10,267.00210,271.00710,267.00-12.000.5830210,229.0010,267.0010,207.0010,279.0013:44:40
TX099 TC 9,842.0029,846.0069,841.00-14.000.62689,814.009,841.009,780.009,855.0013:44:31
TX129 TC 9,787.0029,792.0059,764.00-35.000.38469,755.009,766.009,729.009,799.0013:21:28
TF TC ----1,228.901.090.51--1,227.061,228.901,222.671,227.8113:33:15
TF039 TC 1,230.2041,230.8071,230.402.200.721,0761,225.001,231.601,222.801,228.2013:44:59
TF049 TC 1,227.6041,228.6071,229.003.000.65151,221.201,229.001,221.001,226.0013:33:45
TF059 TC 1,225.8011,229.202--------1,224.60
TF069 TC 1,223.6011,228.401--------1,223.80
TF099 TC 1,170.2011,215.401--------1,179.20
TF129 TC 1,160.2011,195.401--------1,167.80
TE TC ----415.270.400.67--414.17415.27412.47414.8713:33:15
TE039 TC 414.306414.407414.40-0.350.651,614412.40414.40411.70414.7513:44:55
TE049 TC 413.857414.052413.90-0.200.5140412.00413.90411.80414.1013:44:47
TE059 TC 412.502413.852--------413.50
TE069 TC 410.751413.151--------413.05
TE099 TC 394.501404.001--------396.75
TE129 TC 385.301402.001--------395.75
T5F039 TC 7,714.0027,725.0017,707.00-6.000.40327,682.007,707.007,676.007,713.0013:18:41
T5F049 TC 7,704.0027,714.0017,695.00-13.000.4287,663.007,695.007,663.007,708.0013:18:40
T5F059 TC 7,674.0027,725.001--------7,700.00
T5F069 TC 7,654.0027,725.001--------7,677.00
T5F099 TC 7,284.0027,455.001--------7,490.00
T5F129 TC 7,175.0017,474.001--------7,362.00
MTX TC ----10,322.923.390.51--10,309.0210,322.9210,269.9510,319.5313:33:15
MTXW4029 TC 10,322.001710,326.00410,320.00-14.000.5339310,268.0010,320.0010,265.0010,334.0013:43:49
MTX039 TC 10,309.001710,310.00410,309.00-14.000.65107,55710,275.0010,312.0010,245.0010,323.0013:44:59
MTX049 TC 10,297.00410,298.00310,298.00-12.000.623,31310,260.0010,298.0010,234.0010,310.0013:44:58
MTX059 TC 10,281.001710,285.00410,280.00-10.000.5624910,250.0010,280.0010,222.0010,290.0013:44:04
MTX069 TC 10,266.00110,269.00410,268.00-11.000.6243910,233.0010,268.0010,204.0010,279.0013:44:58
MTX099 TC 9,839.00179,844.0049,840.00-15.000.612129,806.009,840.009,780.009,855.0013:44:39
MTX129 TC 9,785.0079,790.0049,785.00-14.000.581369,753.009,785.009,728.009,799.0013:43:52
XIF TC ----12,367.60-11.300.59--12,377.3912,377.3912,304.9412,378.9013:33:15
XIF039 TC 12,342112,346112,345-250.637312,32612,34512,26712,37013:44:28
XIF049 TC 12,325112,335112,252-1160.00512,25212,25212,25212,36809:56:05
XIF059 TC 12,278112,3201--------12,331
XIF069 TC 12,193112,3161--------12,115
XIF099 TC 11,360111,9951--------11,964
XIF129 TC 10,960111,9951--------11,856
GTF TC ----136.66-0.610.76--137.29137.68136.64137.2713:33:30
GTF039 TC 136.251136.401136.20-0.600.7330137.00137.00136.00136.8013:40:17
GTF049 TC 136.152136.301136.25-1.000.4414136.60136.60136.00137.2513:40:31
GTF059 TC 135.105136.955134.25-2.150.001134.25134.25134.25136.4011:39:49
GTF069 TC 134.401137.701--------136.85
GTF099 TC 124.401135.201--------132.95
GTF129 TC 122.401134.201--------131.35
                                PageSize:49
Hot Stock Futures:  CXF039  HBF039  DIF039  LXF039  FZF039  IMF039  OWF039  CDF039  JZF039  GRF039  

1.Status:
PT (Pre-Trading) - 15 minutes prior to opening of trading session, TAIFEX discloses calculated opening prices (COP) and volume, best 5 bids/offers prices and corresponding volumes of simulated matching every 5 seconds for all contracts."M" represents market orders.
NCP (Non-Cancel Period) - 2 minutes prior to opening of trading session, orders can only be entered, but not deleted or modified.
TH (Trading Halt) - trading halt, due to breakdown of TAIFEX trading system or trading halt of underlying.
TC (Trading Close) - trading close.
PO (Postponed Opening) - postponed opening of underlying market.
PC (Postponed Closing) - postponed closing of underlying market.
CO(Cooling-Off Period) - Enhanced Circuit Breaker of Foreign Index Futures or FX Futures or commodity futures and options is triggered. After the 10 minutes Cooling-Off Period, the price limits of all months contracts will be expanded to 2nd (or 3rd) level. (During the 10 minutes Cooling-Off Period, the trading of those products continues within the 1st (or 2nd) level price limits.)
2.Data and information is provided for informational purposes only, and is not intended for trading purposes. Taifex shall not be liable for any errors or delays in the content, or for any actions taken in reliance thereon.