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: 12,645.51(-149.61)   HIGH: 12,786.91   LOW: 12,632.74 Total Vol: 634,010  
ContractStatusBidBid_VAskAsk_VPriceChangeChange%VolOpenHighLowSett.Time
TX TC ----12,645.51-149.611.20--12,786.9112,786.9112,632.7412,795.1213:33:15
TX100 TC 12,507.00712,508.00512,507.00-152.001.37204,56312,627.0012,655.0012,481.0012,659.0013:44:59
TX110 TC 12,455.00712,457.00512,460.00-155.001.392,16612,588.0012,605.0012,430.0012,615.0013:44:49
TX120 TC 12,411.00712,414.00512,415.00-160.001.3028512,534.0012,550.0012,386.0012,575.0013:44:12
TX031 TC 12,278.00712,280.00212,283.00-159.001.4110712,440.0012,440.0012,264.0012,442.0013:30:41
TX061 TC 12,161.00412,166.00512,163.00-167.000.974412,280.0012,280.0012,160.0012,330.0013:36:09
TX091 TC 11,853.00111,859.00111,850.00-160.001.212111,995.0011,995.0011,850.0012,010.0013:15:20
TF TC ----1,204.65-13.981.09--1,217.911,217.911,204.651,218.6313:33:15
TF100 TC 1,195.0011,195.8011,196.00-7.601.531,1191,199.801,208.201,189.801,203.6013:44:55
TF110 TC 1,190.0011,191.0011,191.60-9.800.62161,192.801,192.801,185.401,201.4012:57:55
TF120 TC 1,180.0011,190.801--------1,200.00
TF031 TC 1,170.0011,194.801--------1,198.00
TF061 TC 1,160.0011,194.801--------1,169.20
TF091 TC 1,085.0011,175.801--------1,117.00
TE TC ----603.94-5.831.06--609.36609.38602.93609.7713:33:15
TE100 TC 596.601597.101596.60-7.051.473,118602.95604.35595.45603.6513:44:55
TE110 TC 594.401595.101593.60-9.251.34100599.85601.70593.60602.8513:23:45
TE120 TC 590.851594.601--------600.05
TE031 TC 577.601596.101--------607.85
TE061 TC 572.601596.101--------597.65
TE091 TC 547.601589.101--------583.75
T5F100 TC 9,955.00510,007.00210,075.00-65.000.033310,072.0010,075.0010,072.0010,140.0011:35:22
T5F110 TC 9,895.0059,997.00210,049.00-61.000.371010,026.0010,049.0010,012.0010,110.0011:36:03
T5F120 TC 9,786.00110,156.001--------10,195.00
T5F031 TC ------------10,011.00
T5F061 TC ------------9,900.00
T5F091 TC ------------9,627.00
MTX TC ----12,645.51-149.611.20--12,786.9112,786.9112,632.7412,795.1213:33:15
MTXW4090 TC 12,622.00212,629.00212,623.00-98.000.841,39112,678.0012,713.0012,606.0012,721.0013:44:36
MTX100 TC 12,508.001512,509.00212,508.00-151.001.38291,07512,629.0012,656.0012,481.0012,659.0013:44:59
MTX110 TC 12,456.001612,459.00212,460.00-155.001.397,67012,587.0012,606.0012,431.0012,615.0013:44:57
MTX120 TC 12,412.001512,415.00312,415.00-160.001.401,44612,547.0012,563.0012,387.0012,575.0013:44:57
MTX031 TC 12,279.001512,283.00212,279.00-163.001.3846412,398.0012,428.0012,256.0012,442.0013:44:37
MTX061 TC 12,162.001512,167.00312,161.00-169.001.3922712,288.0012,310.0012,138.0012,330.0013:39:07
MTX091 TC 11,853.00211,860.00111,841.00-169.001.2715511,961.0011,994.0011,841.0012,010.0013:25:07
XIF TC ----11,977.24-204.631.67--12,174.5612,174.5611,971.0012,181.8713:33:15
XIF100 TC 11,838111,860211,860-1871.2928311,98811,98811,83312,04713:44:11
XIF110 TC 11,788111,827211,790-2311.096611,92111,92111,79012,02113:25:17
XIF120 TC 11,639112,0291--------12,071
XIF031 TC ------------12,078
XIF061 TC ------------11,781
XIF091 TC ------------11,356
GTF TC ----165.10-2.261.71--167.43167.45164.59167.3613:33:20
GTF100 TC 162.001162.453161.45-2.351.0711161.90163.20161.45163.8013:12:44
GTF110 TC 152.001179.003--------164.15
GTF120 TC 159.151165.301--------163.80
GTF031 TC ------------170.35
GTF061 TC ------------164.75
GTF091 TC ------------160.75
G2F TC ----7,035.22-109.621.95--7,147.317,148.957,009.567,144.8413:33:17
G2F100 TC 6,86626,88926,866-1340.8466,9256,9256,8667,00013:29:53
G2F110 TC 6,80826,88816,907-1200.00116,9076,9076,9077,02710:10:52
G2F120 TC 6,71716,9681--------7,045
G2F031 TC ------------7,197
G2F061 TC ------------6,925
G2F091 TC ------------6,730
E4F100 TC 6,10616,42636,361361.22246,2856,3616,2846,32513:21:27
E4F110 TC 6,10136,3701--------6,306
E4F120 TC 5,99816,5143--------6,284
E4F031 TC ------------6,310
E4F061 TC ------------6,190
E4F091 TC ------------5,992
BTF TC ----4,712.44-133.753.24--4,845.684,849.994,692.994,846.1913:33:16
BTF100 TC 4,61014,62914,615-942.871294,7194,7334,5984,70913:40:42
BTF110 TC 4,3511----------4,679
BTF120 TC 4,52114,6981--------4,781
BTF031 TC ------------4,851
BTF061 TC ------------4,733
BTF091 TC ------------4,586
                                PageSize:69
Hot Stock Futures:  CCF100  CDF100  DUF100  IRF100  CHF100  CZF100  DQF100  FTF100  DVF100  DHF100  

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.