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

Futures

Prices 15 minutes delayed

2012-05-21

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
	FW20H13	15:54:49	2 040.00	---	2 043.00	2 043.00	2 075.00	2065.00	1.23	1	54	1 114.17
	FW20M12	16:37:01	2 054.00	---	2 054.00	2 054.00	2 089.00	2086.00	1.56	2	27 262	565 754.69
	FW20U12	16:36:18	1 995.00	---	2 005.00	1 995.00	2 026.00	2025.00	1.50	1	447	9 006.89
	FW20Z12	16:30:59	2 008.00	---	2 022.00	2 022.00	2 044.00	2044.00	1.79	1	114	2 318.11
	FW40M12	16:28:35	2 245.00	---	2 245.00	2 245.00	2 265.00	2265.00	0.89	1	18	406.35
	FW40U12	---	2 218.00	---	---	---	---	---	---	---	---	---
	FW40Z12	---	2 296.00	---	---	---	---	---	---	---	---	---
Total											27 895	578 600.21
Stock futures
	FACPM12	---	44.25	---	---	---	---	---	---	---	---	---
	FACPU12	---	45.00	---	---	---	---	---	---	---	---	---
	FACPZ12	---	45.30	---	---	---	---	---	---	---	---	---
	FBRSM12	11:24:52	0.60	---	0.63	0.63	0.63	0.63	5.00	1	1	0.63
	FBRSU12	---	0.68	---	---	---	---	---	---	---	---	---
	FBRSZ12	---	0.69	---	---	---	---	---	---	---	---	---
	FCDRM12	16:25:49	4.89	---	4.87	4.86	4.90	4.86	-0.61	10	35	17.03
	FCDRU12	15:06:13	4.75	---	4.98	4.77	4.98	4.77	0.42	1	2	0.98
	FCDRZ12	---	5.02	---	---	---	---	---	---	---	---	---
	FGPWM12	12:37:08	34.74	---	35.48	35.32	35.84	35.84	3.17	1	5	17.76
	FGPWU12	09:52:09	34.26	---	34.60	34.60	34.60	34.60	0.99	1	1	3.46
	FGPWZ12	13:41:24	36.04	---	36.10	36.10	36.10	36.10	0.17	1	1	3.61
	FGTCM12	16:36:15	6.11	---	6.20	6.15	6.28	6.22	1.80	1	35	21.71
	FGTCU12	---	6.11	---	---	---	---	---	---	---	---	---
	FGTCZ12	---	6.40	---	---	---	---	---	---	---	---	---
	FJSWM12	---	88.80	---	---	---	---	---	---	---	---	---
	FJSWU12	---	85.80	---	---	---	---	---	---	---	---	---
	FJSWZ12	---	91.65	---	---	---	---	---	---	---	---	---
	FKERM12	---	54.35	---	---	---	---	---	---	---	---	---
	FKERU12	---	54.35	---	---	---	---	---	---	---	---	---
	FKERZ12	---	55.50	---	---	---	---	---	---	---	---	---
	FKGHM12	16:35:24	118.90	---	120.00	119.75	122.70	122.45	2.99	1	311	3 784.84
	FKGHU12	13:07:40	102.50	---	107.15	107.10	109.00	109.00	6.34	1	4	43.23
	FKGHZ12	---	101.45	---	---	---	---	---	---	---	---	---
	FKOVM12	14:51:10	1.35	---	1.32	1.32	1.38	1.36	0.74	1	17	23.19
	FKOVU12	15:59:55	1.40	---	1.37	1.37	1.37	1.37	-2.14	2	2	2.74
	FKOVZ12	---	1.37	---	---	---	---	---	---	---	---	---
	FLTSM12	16:14:23	24.60	---	24.65	24.65	25.30	24.78	0.73	1	59	147.87
	FLTSU12	---	25.20	---	---	---	---	---	---	---	---	---
	FLTSZ12	---	25.45	---	---	---	---	---	---	---	---	---
	FLWBM12	11:08:34	120.10	---	121.60	120.30	121.80	120.30	0.17	1	5	60.55
	FLWBU12	11:06:19	119.00	---	119.00	119.00	119.00	119.00	0.00	1	2	23.80
	FLWBZ12	---	125.00	---	---	---	---	---	---	---	---	---
	FOILM12	16:30:44	1.20	---	1.25	1.24	1.30	1.27	5.83	2	431	55.54
	FOILU12	13:43:33	1.23	---	1.33	1.32	1.34	1.34	8.94	10	47	6.24
	FOILZ12	---	1.44	---	---	---	---	---	---	---	---	---
	FPBGM12	14:59:18	20.00	---	20.51	19.20	20.52	19.92	-0.40	1	30	60.10
	FPBGU12	15:33:53	20.50	---	20.50	20.00	20.97	20.00	-2.44	1	5	10.26
	FPBGZ12	---	22.23	---	---	---	---	---	---	---	---	---
	FPEOM12	15:12:33	129.50	---	131.65	130.50	131.75	130.50	0.77	1	8	104.86
	FPEOU12	---	129.05	---	---	---	---	---	---	---	---	---
	FPEOZ12	---	133.55	---	---	---	---	---	---	---	---	---
	FPGEM12	11:33:14	18.19	---	18.14	18.14	18.32	18.32	0.71	5	20	36.43
	FPGEU12	15:56:53	16.99	---	17.20	17.20	17.20	17.20	1.24	5	5	8.60
	FPGEZ12	---	17.37	---	---	---	---	---	---	---	---	---
	FPGNM12	---	3.88	---	---	---	---	---	---	---	---	---
	FPGNU12	---	3.96	---	---	---	---	---	---	---	---	---
	FPGNZ12	---	3.96	---	---	---	---	---	---	---	---	---
	FPKNM12	16:32:13	33.91	---	34.35	33.95	34.35	34.21	0.88	1	51	174.09
	FPKNU12	10:55:28	33.50	---	33.70	33.70	33.70	33.70	0.60	1	1	3.37
	FPKNZ12	---	32.73	---	---	---	---	---	---	---	---	---
	FPKOM12	16:36:55	30.26	---	30.40	30.34	31.00	31.00	2.45	1	324	993.98
	FPKOU12	16:30:48	30.18	---	30.80	30.50	31.27	31.27	3.61	1	17	52.66
	FPKOZ12	10:57:28	29.93	---	29.82	29.82	30.72	30.72	2.64	1	2	6.05
	FPZUM12	16:29:29	303.70	---	306.00	305.40	308.85	307.75	1.33	1	9	276.46
	FPZUU12	---	283.20	---	---	---	---	---	---	---	---	---
	FPZUZ12	---	285.55	---	---	---	---	---	---	---	---	---
	FTPEM12	16:02:38	4.29	---	4.31	4.31	4.44	4.33	0.93	1	12	52.48
	FTPEU12	16:21:58	4.07	---	4.15	4.14	4.15	4.15	1.97	1	3	12.44
	FTPEZ12	15:49:59	4.16	---	4.19	4.19	4.24	4.24	1.92	1	2	8.43
	FTPSM12	09:25:00	16.40	---	16.45	16.45	16.45	16.45	0.30	1	1	1.65
	FTPSU12	---	15.35	---	---	---	---	---	---	---	---	---
	FTPSZ12	---	15.70	---	---	---	---	---	---	---	---	---
	FTVNM12	16:05:35	8.28	---	8.49	8.45	8.49	8.45	2.05	1	7	5.94
	FTVNU12	---	10.62	---	---	---	---	---	---	---	---	---
	FTVNZ12	---	8.41	---	---	---	---	---	---	---	---	---
Total											1 455	6 020.96
Currency futures
	FCHFH13	---	368.90	---	---	---	---	---	---	---	---	---
	FCHFM12	16:27:31	362.71	---	362.40	360.60	362.40	361.20	-0.42	1	466	1 685.08
	FCHFN12	---	363.70	---	---	---	---	---	---	---	---	---
	FCHFQ12	---	368.19	---	---	---	---	---	---	---	---	---
	FCHFU12	10:32:08	366.28	---	363.21	363.00	363.80	363.80	-0.68	10	450	1 634.22
	FCHFZ12	---	366.00	---	---	---	---	---	---	---	---	---
	FEURH13	14:14:18	444.80	---	442.00	442.00	442.00	442.00	-0.63	1	1	4.42
	FEURM12	16:34:30	436.19	---	435.01	433.35	435.49	434.00	-0.50	1	107	464.45
	FEURN12	16:36:38	436.60	---	437.00	434.80	437.00	434.80	-0.41	1	3	13.07
	FEURQ12	---	441.64	---	---	---	---	---	---	---	---	---
	FEURU12	16:34:49	438.00	---	437.11	436.00	437.11	436.90	-0.25	1	4	17.47
	FEURZ12	14:52:03	441.00	---	438.60	438.60	439.99	439.99	-0.23	2	3	13.19
	FUSDH13	14:22:45	350.60	---	347.50	347.50	347.50	347.50	-0.88	1	1	3.48
	FUSDM12	16:36:41	342.03	---	340.40	338.61	341.33	339.55	-0.73	1	3 852	13 098.23
	FUSDN12	14:33:00	343.60	---	341.30	341.30	341.30	341.30	-0.67	1	1	3.41
	FUSDQ12	14:13:30	348.23	---	342.00	342.00	342.00	342.00	-1.79	10	10	34.20
	FUSDU12	14:12:45	344.10	---	343.00	342.01	343.00	342.80	-0.38	50	72	246.66
	FUSDZ12	---	346.30	---	---	---	---	---	---	---	---	---
Total											4 970	17 217.88

Full table / Quotations archive

Investor Relations
Company
Financial Information
Shares

Website for disabled users