You are here: Home Page - GPW › Quotations › Derivatives › Futures

Futures

Prices 15 minutes delayed

2012-02-23

Full table / Quotations archive

	Name	Last transaction time	Reference price	Theoretical open price	Open	Low	High	Last	% change	Last volume	Cumulated volume	Cumulated value (PLN thous.)
Index futures
	FW20H12	12:42:59	2 333.00	---	2 334.00	2 325.00	2 348.00	2335.00	0.09	1	15 591	364 458.50
	FW20M12	12:39:17	2 339.00	---	2 339.00	2 331.00	2 352.00	2340.00	0.04	1	236	5 528.72
	FW20U12	11:54:23	2 308.00	---	2 302.00	2 297.00	2 314.00	2308.00	0.00	1	74	1 709.87
	FW20Z12	12:41:16	2 322.00	---	2 317.00	2 305.00	2 324.00	2315.00	-0.30	1	27	626.07
	FW40H12	12:40:54	2 442.00	---	2 440.00	2 430.00	2 453.00	2446.00	0.16	1	24	585.94
	FW40M12	---	2 466.00	---	---	---	---	---	---	---	---	---
	FW40U12	---	2 538.00	---	---	---	---	---	---	---	---	---
Total											15 952	372 909.10
Stock futures
	FACPH12	---	53.80	---	---	---	---	---	---	---	---	---
	FACPM12	---	54.20	---	---	---	---	---	---	---	---	---
	FACPU12	---	53.50	---	---	---	---	---	---	---	---	---
	FCDRH12	11:39:05	6.00	---	5.96	5.96	5.96	5.96	-0.67	1	4	2.38
	FCDRM12	---	6.00	---	---	---	---	---	---	---	---	---
	FCDRU12	---	5.94	---	---	---	---	---	---	---	---	---
	FGPWH12	10:27:27	40.29	---	40.45	40.45	40.45	40.45	0.40	1	1	4.04
	FGPWM12	---	40.32	---	---	---	---	---	---	---	---	---
	FGPWU12	---	39.20	---	---	---	---	---	---	---	---	---
	FGTCH12	10:48:09	8.63	---	8.62	8.61	8.71	8.71	0.93	1	7	6.06
	FGTCM12	---	8.69	---	---	---	---	---	---	---	---	---
	FGTCU12	---	11.61	---	---	---	---	---	---	---	---	---
	FJSWH12	---	106.00	---	---	---	---	---	---	---	---	---
	FJSWM12	---	105.00	---	---	---	---	---	---	---	---	---
	FJSWU12	---	103.00	---	---	---	---	---	---	---	---	---
	FKERH12	---	72.30	---	---	---	---	---	---	---	---	---
	FKERM12	---	71.55	---	---	---	---	---	---	---	---	---
	FKERU12	---	72.70	---	---	---	---	---	---	---	---	---
	FKGHH12	12:32:10	138.30	---	138.25	137.80	141.65	140.00	1.23	2	305	4 272.85
	FKGHM12	12:35:01	137.25	---	137.90	137.90	140.65	140.00	2.00	1	5	69.87
	FKGHU12	10:16:51	125.00	---	125.50	125.50	128.20	128.20	2.56	1	2	25.37
	FLTSH12	11:19:36	27.27	---	27.20	27.20	27.45	27.30	0.11	1	10	27.39
	FLTSM12	---	27.38	---	---	---	---	---	---	---	---	---
	FLTSU12	---	27.15	---	---	---	---	---	---	---	---	---
	FLWBH12	---	127.55	---	---	---	---	---	---	---	---	---
	FLWBM12	08:42:09	127.00	---	127.10	127.10	127.10	127.10	0.08	1	4	50.84
	FLWBU12	---	130.60	---	---	---	---	---	---	---	---	---
	FOILH12	11:06:21	2.91	---	2.99	2.86	3.00	2.86	-1.72	3	56	16.47
	FOILM12	---	2.91	---	---	---	---	---	---	---	---	---
	FOILU12	---	2.75	---	---	---	---	---	---	---	---	---
	FPBGH12	10:18:30	73.00	---	70.85	70.10	70.85	70.25	-3.77	1	6	42.33
	FPBGM12	---	77.00	---	---	---	---	---	---	---	---	---
	FPBGU12	---	77.00	---	---	---	---	---	---	---	---	---
	FPEOH12	11:38:16	155.95	---	157.05	156.00	157.50	156.30	0.22	1	12	187.94
	FPEOM12	---	155.00	---	---	---	---	---	---	---	---	---
	FPEOU12	---	157.45	---	---	---	---	---	---	---	---	---
	FPGEH12	12:42:29	20.29	---	20.14	19.30	20.14	19.39	-4.44	1	1 037	2 020.36
	FPGEM12	12:23:54	20.65	---	20.15	19.50	20.15	19.71	-4.55	1	27	53.37
	FPGEU12	12:18:42	19.89	---	19.50	18.90	19.50	18.90	-4.98	1	15	28.82
	FPGNH12	---	3.73	---	---	---	---	---	---	---	---	---
	FPGNM12	---	3.79	---	---	---	---	---	---	---	---	---
	FPGNU12	---	3.86	---	---	---	---	---	---	---	---	---
	FPKNH12	12:42:57	35.80	---	36.00	35.56	36.28	36.15	0.98	1	133	479.09
	FPKNM12	---	35.60	---	---	---	---	---	---	---	---	---
	FPKNU12	12:04:20	34.40	---	33.89	33.89	34.97	34.32	-0.23	1	4	13.72
	FPKOH12	12:31:14	35.01	---	35.07	34.80	35.26	35.14	0.37	1	316	1 107.00
	FPKOM12	---	35.41	---	---	---	---	---	---	---	---	---
	FPKOU12	12:21:47	34.19	---	34.30	34.30	34.74	34.74	1.61	1	3	10.37
	FPZUH12	12:28:06	338.20	---	338.00	336.20	341.00	340.30	0.62	1	25	848.90
	FPZUM12	---	342.00	---	---	---	---	---	---	---	---	---
	FPZUU12	---	340.00	---	---	---	---	---	---	---	---	---
	FTPEH12	12:04:50	5.40	---	5.33	5.32	5.33	5.33	-1.30	1	16	85.16
	FTPEM12	---	5.43	---	---	---	---	---	---	---	---	---
	FTPEU12	12:33:16	5.39	---	5.38	5.38	5.38	5.38	-0.19	7	7	37.66
	FTPSH12	11:49:18	17.08	---	16.96	16.96	17.10	17.10	0.12	1	11	18.67
	FTPSM12	11:49:32	16.13	---	16.36	16.36	16.37	16.37	1.49	1	2	3.27
	FTPSU12	---	15.94	---	---	---	---	---	---	---	---	---
	FTVNH12	09:53:42	11.58	---	11.65	11.65	11.79	11.79	1.81	1	4	4.69
	FTVNM12	10:39:54	11.55	---	11.65	11.65	11.65	11.65	0.87	1	1	1.17
	FTVNU12	---	11.60	---	---	---	---	---	---	---	---	---
Total											2 013	9 417.80
Currency futures
	FCHFH12	11:14:50	348.39	---	348.40	348.20	348.60	348.60	0.06	1	3	104.52
	FCHFJ12	---	347.80	---	---	---	---	---	---	---	---	---
	FCHFK12	---	350.63	---	---	---	---	---	---	---	---	---
	FCHFM12	10:08:17	349.99	---	349.50	349.50	350.00	350.00	0.00	1	2	69.95
	FCHFU12	---	350.90	---	---	---	---	---	---	---	---	---
	FCHFZ12	09:13:32	352.90	---	353.10	353.10	353.10	353.10	0.06	1	1	35.31
	FEURH12	12:10:26	420.40	---	420.01	419.88	420.20	420.10	-0.07	1	9	378.02
	FEURJ12	---	420.00	---	---	---	---	---	---	---	---	---
	FEURK12	---	422.49	---	---	---	---	---	---	---	---	---
	FEURM12	---	420.66	---	---	---	---	---	---	---	---	---
	FEURU12	---	421.41	---	---	---	---	---	---	---	---	---
	FEURZ12	---	424.40	---	---	---	---	---	---	---	---	---
	FUSDH12	12:38:35	317.88	---	317.19	315.11	317.35	316.39	-0.47	1	518	16 391.09
	FUSDJ12	---	318.10	---	---	---	---	---	---	---	---	---
	FUSDK12	---	319.68	---	---	---	---	---	---	---	---	---
	FUSDM12	10:55:01	319.10	---	318.12	316.46	318.12	316.46	-0.83	1	6	190.46
	FUSDU12	---	320.05	---	---	---	---	---	---	---	---	---
	FUSDZ12	10:58:08	320.81	---	320.20	320.20	320.20	320.20	-0.19	1	1	32.02
Total											540	17 201.36

Full table / Quotations archive

Investor Relations
Company
Financial Information
Shares

Website for disabled users