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: 12,192.69(22.50)   HIGH: 12,273.43   LOW: 12,181.34 Total Vol: 468,182  
ContractStatusBidBid_VAskAsk_VPriceChangeChange%VolOpenHighLowSett.Time
TX TC ----12,192.6922.500.76--12,222.9012,273.4312,181.3412,170.1913:33:15
TX070 TC 12,147.00312,149.00112,147.0021.000.86148,50212,202.0012,222.0012,118.0012,126.0013:44:59
TX080 TC 11,979.00311,982.00111,980.0015.000.843,58312,040.0012,056.0011,956.0011,965.0013:44:54
TX090 TC 11,941.00111,944.00111,937.005.000.8228212,013.0012,018.0011,920.0011,932.0013:40:51
TX120 TC 11,845.00311,851.00111,844.009.000.7610011,908.0011,922.0011,832.0011,835.0013:42:54
TX031 TC 11,762.00211,768.00111,765.005.000.776111,836.0011,845.0011,754.0011,760.0013:27:56
TX061 TC 11,691.00111,699.00111,691.000.000.833611,763.0011,777.0011,680.0011,691.0013:42:54
TF TC ----1,288.80-2.920.60--1,292.601,296.491,288.801,291.7213:33:15
TF070 TC 1,282.0011,282.4011,282.00-2.800.621,0771,289.001,289.601,281.601,284.8013:44:55
TF080 TC 1,255.0011,256.0011,255.20-2.600.46521,260.401,261.001,255.201,257.8013:26:33
TF090 TC 1,247.2011,257.401--------1,273.20
TF120 TC 1,217.0011,257.401--------1,281.80
TF031 TC 1,207.0011,257.401--------1,250.80
TF061 TC 1,197.0011,257.401--------1,222.00
TE TC ----558.042.390.96--559.77562.43557.11555.6513:33:15
TE070 TC 556.353556.702556.652.550.992,597558.55560.15554.65554.1013:44:55
TE080 TC 550.603550.952550.601.900.8488552.75553.60549.00548.7013:44:31
TE090 TC 545.703551.651--------563.75
TE120 TC 539.351552.702--------566.10
TE031 TC 534.351553.702--------555.15
TE061 TC 529.351553.702528.40-8.000.001528.40528.40528.40536.4010:39:34
T5F070 TC 9,358.00169,368.00169,367.0030.000.582109,390.009,398.009,344.009,337.0013:04:39
T5F080 TC 9,242.00169,252.00169,244.0012.000.451359,270.009,271.009,229.009,232.0013:15:02
T5F090 TC ------------9,177.00
T5F120 TC ------------9,208.00
T5F031 TC ------------9,024.00
T5F061 TC ------------8,913.00
MTX TC ----12,192.6922.500.76--12,222.9012,273.4312,181.3412,170.1913:33:15
MTX070 TC 12,148.002412,150.00612,148.0022.000.86178,20912,205.0012,222.0012,118.0012,126.0013:44:59
MTX080 TC 11,981.00111,983.00811,982.0017.000.858,95612,046.0012,058.0011,956.0011,965.0013:44:58
MTX090 TC 11,941.00311,944.00211,944.0012.000.811,29412,006.0012,017.0011,920.0011,932.0013:44:15
MTX120 TC 11,846.00811,852.00711,842.007.000.8241811,901.0011,928.0011,831.0011,835.0013:43:10
MTX031 TC 11,763.00811,769.00111,765.005.000.8224211,828.0011,849.0011,752.0011,760.0013:42:46
MTX061 TC 11,693.00111,697.00111,695.004.000.7714611,759.0011,770.0011,680.0011,691.0013:42:46
XIF TC ----12,140.12-18.590.60--12,151.1412,202.1912,128.7712,158.7113:33:15
XIF070 TC 12,082212,094512,082-201.2310812,18712,21512,06612,10213:43:01
XIF080 TC 11,872211,904211,872-410.424511,88511,91211,86211,91313:22:34
XIF090 TC ------------12,009
XIF120 TC ------------12,056
XIF031 TC ------------11,819
XIF061 TC ------------11,522
GTF TC ----175.941.991.76--174.22177.29174.22173.9513:33:20
GTF070 TC 174.3016174.5516174.203.051.37108173.95175.10172.75171.1513:41:42
GTF080 TC 168.501171.551171.403.401.3478171.25172.15169.90168.0013:41:57
GTF090 TC ------------171.30
GTF120 TC ------------171.85
GTF031 TC ------------169.20
GTF061 TC ------------163.60
G2F TC ----7,635.9895.882.12--7,556.537,716.127,556.537,540.1013:33:17
G2F070 TC 7,567327,57297,5681582.298677,5567,6267,4567,41013:44:26
G2F080 TC 7,433537,448537,4461671.473407,4187,4827,3757,27913:25:33
G2F090 TC ------------7,448
G2F120 TC ------------7,437
G2F031 TC ------------7,362
G2F061 TC ------------7,090
E4F070 TC 6,007216,009216,007110.756536,0386,0456,0005,99613:44:17
E4F080 TC 5,922215,924215,92080.696615,9505,9545,9135,91213:34:59
E4F090 TC ------------5,849
E4F120 TC ------------5,854
E4F031 TC ------------5,840
E4F061 TC ------------5,720
BTF TC ----5,225.43133.733.34--5,095.935,266.105,095.935,091.7013:33:16
BTF070 TC 5,15115,156215,156892.579115,0955,2055,0755,06713:44:50
BTF080 TC 5,097215,103425,101952.02635,0615,1505,0495,00613:37:00
BTF090 TC ------------5,008
BTF120 TC ------------5,005
BTF031 TC ------------5,004
BTF061 TC ------------4,886
                                PageSize:68
Hot Stock Futures:  LEF070  GWF070  PAF070  JBF070  FTF070  NAF070  IRF070  DHF070  DVF070  CDF070  

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, Taiwan Stock Exchange, Taipei Exchange and Taiwan Index Plus Corporation shall not be liable for any errors or delays in the content, or for any actions taken in reliance thereon.