Language :

Futures/Options Prices

Instrument Type
Date
Data

 18 Jan 2019  As of 16:46:34
SET50 Index Futures Trading date: 18 Jan 2019 TFEX Thailand Equity Index Market Status: Afternoon Session
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
SET50 Index Futures
S50F19 Jan 19 1,063.0 1,063.0 1,058.3 1,060.3 1,061.9 1,062.0 +4.5 (+0.43%) 64 607 1,057.50 -
S50G19 Feb 19 1,056.9 1,061.0 1,055.0 1,058.2 1,059.6 1,058.2 +1.2 (+0.11%) 30 450 1,057.00 -
S50H19 Mar 19 1,059.5 1,060.0 1,052.3 1,056.3 1,056.4 1,056.4 +3.8 (+0.36%) 138,813 218,808 1,052.60 -
S50M19 Jun 19 1,054.9 1,055.5 1,048.2 1,052.1 1,052.3 1,052.0 +3.5 (+0.33%) 7,482 17,478 1,048.50 -
S50U19 Sep 19 1,048.6 1,051.5 1,044.5 1,048.2 1,048.5 1,048.1 +4.0 (+0.38%) 1,213 7,062 1,044.10 -
S50Z19 Dec 19 1,047.2 1,049.2 1,042.4 1,046.2 1,046.7 1,046.0 +3.5 (+0.34%) 430 2,008 1,042.50 -
Total SET50 Index Futures 148,032 246,413    
Swipe

Sector Index Futures Trading date: 18 Jan 2019 TFEX Thailand Equity Index Market Status: Afternoon Session
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
BANK Index Futures
BANKH19 Mar 19 - - - - - - - - - 516.70 -
BANKM19 Jun 19 - - - - - - - - - 514.90 -
BANKU19 Sep 19 - - - - - - - - - 513.00 -
BANKZ19 Dec 19 - - - - - - - - - 511.10 -
Total BANK Index Futures        
COMM Index Futures
COMMH19 Mar 19 - - - - - - - - - 39,979.00 -
COMMM19 Jun 19 - - - - - - - - - 39,970.00 -
COMMU19 Sep 19 - - - - - - - - - 39,960.00 -
COMMZ19 Dec 19 - - - - - - - - - 39,950.00 -
Total COMM Index Futures        
ENERG Index Futures
ENERGH19 Mar 19 - - - - - - - - - 23,660.00 -
ENERGM19 Jun 19 - - - - - - - - - 23,529.00 -
ENERGU19 Sep 19 - - - - - - - - - 23,398.00 -
ENERGZ19 Dec 19 - - - - - - - - - 23,269.00 -
Total ENERG Index Futures        
FOOD Index Futures
FOODH19 Mar 19 - - - - - - - - - 11,120.00 -
FOODM19 Jun 19 - - - - - - - - - 11,098.00 -
FOODU19 Sep 19 - - - - - - - - - 11,074.00 -
FOODZ19 Dec 19 - - - - - - - - - 11,052.00 -
Total FOOD Index Futures        
ICT Index Futures
ICTH19 Mar 19 - - - - - - - - - 138.60 -
ICTM19 Jun 19 - - - - - - - - - 137.70 -
ICTU19 Sep 19 - - - - - - - - - 136.80 -
ICTZ19 Dec 19 - - - - - - - - - 135.90 -
Total ICT Index Futures        
Total Sector Index Futures        
Swipe

Single Stock Futures  | Underlying Data Trading date: 18 Jan 2019 TFEX Thailand Single Stock Market Status: Afternoon Session
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
AAV Futures
AAVH19 Mar 19 4.05 4.05 4.02 4.02 4.04 4.03 +0.02 (+0.50%) 1,189 6,672 4.01 -
AAVM19 Jun 19 - - - 4.00 4.06 - - - 2,008 3.99 -
AAVU19 Sep 19 - - - 3.98 4.08 - - - 5 3.97 -
AAVZ19 Dec 19 - - - 3.10 - - - - 500 3.95 -
Total AAV Futures 1,189 9,185    
ADVANC Futures
ADVANCH19 Mar 19 171.40 172.80 171.40 171.00 172.30 172.00 +1.00 (+0.58%) 48 1,438 171.00 -
ADVANCM19 Jun 19 170.08 170.08 170.08 168.50 170.76 170.08 +1.08 (+0.64%) 1 200 169.00 -
ADVANCU19 Sep 19 - - - 164.01 168.50 - - 30 145 168.98 -
ADVANCZ19 Dec 19 - - - 161.10 169.99 - - - 51 167.99 -
Total ADVANC Futures 79 1,834    
AMATA Futures
AMATAH19 Mar 19 20.66 20.70 20.50 20.38 20.66 20.66 +0.26 (+1.27%) 536 5,562 20.40 -
AMATAM19 Jun 19 - - - 20.17 20.52 - - 300 527 20.36 -
AMATAU19 Sep 19 - - - 20.07 20.58 - - - 405 20.32 -
AMATAZ19 Dec 19 - - - 15.40 20.63 - - 200 - 20.28 -
Total AMATA Futures 1,036 6,494    
AOT Futures
AOTH19 Mar 19 68.20 68.79 67.80 68.19 68.55 68.50 +0.37 (+0.54%) 1,019 5,855 68.13 -
AOTM19 Jun 19 68.39 68.40 68.39 67.95 68.78 68.40 -0.10 (-0.15%) 32 657 68.50 -
AOTU19 Sep 19 - - - 67.64 68.86 - - - 536 68.20 -
AOTZ19 Dec 19 - - - 64.09 67.80 - - - 581 68.23 -
Total AOT Futures 1,051 7,629    
AP Futures
APH19 Mar 19 6.80 6.85 6.80 6.38 6.85 6.85 +0.10 (+1.48%) 10 35,823 6.75 -
APM19 Jun 19 6.37 6.37 6.35 6.37 6.83 6.35 +0.03 (+0.47%) 3 15,426 6.32 -
APU19 Sep 19 - - - 5.45 6.84 - - - 48,200 6.63 -
APZ19 Dec 19 - - - - 6.64 - - - - 6.58 -
Total AP Futures 13 99,449    
BA Futures
BAH19 Mar 19 - - - 11.90 12.28 - - 300 1,191 12.12 -
BAM19 Jun 19 - - - 11.76 12.34 - - - 62 12.10 -
BAU19 Sep 19 - - - 11.61 12.21 - - - 1 12.08 -
BAZ19 Dec 19 - - - 8.50 12.21 - - - - 12.05 -
Total BA Futures 300 1,254    
BANPU Futures
BANPUH19 Mar 19 16.83 16.83 16.50 16.52 16.70 16.64 +0.01 (+0.06%) 2,519 45,329 16.63 -
BANPUM19 Jun 19 16.33 16.35 16.33 16.33 16.65 16.35 -0.23 (-1.39%) 905 20,344 16.58 -
BANPUU19 Sep 19 16.20 16.20 16.20 16.12 16.60 16.20 +0.15 (+0.93%) 5 13,163 16.05 -
BANPUZ19 Dec 19 - - - 16.05 16.69 - - - 114 16.35 -
Total BANPU Futures 3,429 78,950    
BAY Futures
BAYH19 Mar 19 37.51 37.51 37.51 33.00 37.60 37.51 -0.03 (-0.08%) 3 320 37.54 -
BAYM19 Jun 19 - - - 32.71 37.44 - - - 3 37.49 -
BAYU19 Sep 19 - - - 32.51 37.36 - - - - 37.44 -
BAYZ19 Dec 19 - - - 29.00 37.34 - - - - 37.39 -
Total BAY Futures 3 323    
BBL Futures
BBLH19 Mar 19 201.90 202.60 198.11 199.00 201.97 200.00 -2.20 (-1.09%) 968 823 202.20 -
BBLM19 Jun 19 197.00 199.60 197.00 195.71 198.96 197.00 -4.49 (-2.23%) 165 360 201.49 -
BBLU19 Sep 19 - - - 192.10 199.27 - - 150 181 200.78 -
BBLZ19 Dec 19 198.60 198.60 198.60 189.10 200.59 198.60 -1.47 (-0.73%) 21 12 200.07 -
Total BBL Futures 1,304 1,376    
BCH Futures
BCHH19 Mar 19 15.64 15.64 15.21 15.11 16.99 15.21 -0.33 (-2.12%) 412 5,048 15.54 -
BCHM19 Jun 19 - - - 14.94 17.01 - - - 3 15.56 -
BCHU19 Sep 19 - - - 11.40 16.99 - - - - 15.58 -
BCHZ19 Dec 19 - - - 11.40 17.00 - - - - 15.59 -
Total BCH Futures 412 5,051    
BCP Futures
BCPH19 Mar 19 31.54 31.54 31.54 31.25 33.00 31.54 -0.40 (-1.25%) 1 1,202 31.94 -
BCPM19 Jun 19 - - - 31.24 33.19 - - - 58 31.55 -
BCPU19 Sep 19 - - - 30.51 32.82 - - - 4 31.16 -
BCPZ19 Dec 19 31.53 31.53 31.53 - 33.60 31.53 +0.75 (+2.44%) 1 6 30.78 -
Total BCP Futures 2 1,270    
BDMS Futures
BDMSH19 Mar 19 23.47 23.47 23.28 23.33 23.47 23.47 +0.12 (+0.51%) 725 4,651 23.35 -
BDMSM19 Jun 19 - - - 23.16 23.50 - - 600 1,314 23.36 -
BDMSU19 Sep 19 - - - 22.84 23.44 - - - 1,403 23.38 -
BDMSZ19 Dec 19 - - - - 23.42 - - - - 23.39 -
Total BDMS Futures 1,325 7,368    
BEAUTY Futures
BEAUTYH19 Mar 19 6.80 6.80 6.60 6.62 6.69 6.62 -0.13 (-1.93%) 807 7,886 6.75 -
BEAUTYM19 Jun 19 6.54 6.60 6.53 6.44 6.59 6.59 +0.07 (+1.07%) 17 200 6.52 -
BEAUTYU19 Sep 19 - - - 6.34 6.58 - - - 26 6.60 -
BEAUTYZ19 Dec 19 - - - 6.34 6.59 - - - 1 6.53 -
Total BEAUTY Futures 824 8,113    
BEC Futures
BECH19 Mar 19 5.35 5.35 5.20 5.20 5.30 5.26 -0.01 (-0.19%) 16 7,293 5.27 -
BECM19 Jun 19 - - - 5.21 5.30 - - - 270 5.26 -
BECU19 Sep 19 - - - 4.94 5.28 - - 300 511 5.20 -
BECZ19 Dec 19 - - - 3.80 5.34 - - - - 5.26 -
Total BEC Futures 316 8,074    
BEM Futures
BEMH19 Mar 19 9.95 10.02 9.90 9.95 10.00 9.99 +0.08 (+0.81%) 3,080 31,260 9.91 -
BEMM19 Jun 19 9.80 9.90 9.80 9.83 9.98 9.90 -0.02 (-0.20%) 2 1,069 9.92 -
BEMU19 Sep 19 - - - 9.68 9.94 - - - 14 9.93 -
BEMZ19 Dec 19 - - - 7.21 9.95 - - - - 9.94 -
Total BEM Futures 3,082 32,343    
BH Futures
BHH19 Mar 19 179.89 179.89 179.89 172.00 179.99 179.89 -1.20 (-0.66%) 1 370 181.09 -
BHM19 Jun 19 - - - 170.91 180.87 - - 20 1 181.21 -
BHU19 Sep 19 - - - 170.51 180.13 - - - - 181.33 -
BHZ19 Dec 19 - - - 162.36 180.18 - - - - 181.45 -
Total BH Futures 21 371    
BJC Futures
BJCH19 Mar 19 46.02 46.30 45.45 45.28 46.72 45.82 -0.57 (-1.23%) 3,904 4,093 46.39 -
BJCM19 Jun 19 45.78 45.78 45.78 45.25 46.69 45.78 -0.67 (-1.44%) 101 1,234 46.45 -
BJCU19 Sep 19 - - - 43.65 46.57 - - - 4 46.52 -
BJCZ19 Dec 19 - - - 34.20 46.57 - - - - 46.59 -
Total BJC Futures 4,005 5,331    
BLA Futures
BLAH19 Mar 19 26.59 26.59 26.59 - 28.00 26.59 +0.10 (+0.38%) 1 884 26.49 -
BLAM19 Jun 19 - - - - 28.10 - - - 147 26.47 -
BLAU19 Sep 19 - - - - 27.89 - - - 109 26.45 -
BLAZ19 Dec 19 - - - - 27.89 - - - - 26.43 -
Total BLA Futures 1 1,140    
BLAND Futures
BLANDH19 Mar 19 1.55 1.55 1.53 1.53 1.55 1.55 - 82 88,655 1.55 -
BLANDM19 Jun 19 1.54 1.54 1.54 1.53 1.55 1.54 - 2,011 156,501 1.54 -
BLANDU19 Sep 19 - - - 1.49 1.52 - - - 1,350 1.52 -
BLANDZ19 Dec 19 - - - 1.48 1.55 - - - 8,688 1.55 -
Total BLAND Futures 2,093 255,194    
BTS Futures
BTSH19 Mar 19 9.50 9.51 9.44 9.20 9.50 9.50 - 13,168 20,497 9.50 -
BTSM19 Jun 19 - - - 9.15 9.55 - - - 151 9.45 -
BTSU19 Sep 19 - - - 9.07 9.48 - - - - 9.41 -
BTSZ19 Dec 19 - - - 6.70 9.47 - - - - 9.36 -
Total BTS Futures 13,168 20,648    
CBG Futures
CBGH19 Mar 19 31.99 32.24 31.99 31.81 32.25 32.24 -0.04 (-0.12%) 83 9,846 32.28 -
CBGM19 Jun 19 32.42 32.42 32.42 32.00 32.44 32.42 -0.53 (-1.61%) 121 4,482 32.95 -
CBGU19 Sep 19 - - - 30.72 32.25 - - - 543 32.13 -
CBGZ19 Dec 19 - - - 30.72 32.42 - - - - 32.06 -
Total CBG Futures 204 14,871    
CENTEL Futures
CENTELH19 Mar 19 38.64 38.64 38.64 38.00 - 38.64 +0.38 (+0.99%) 103 742 38.26 -
CENTELM19 Jun 19 - - - 37.23 - - - - 107 38.28 -
CENTELU19 Sep 19 - - - 37.53 - - - - 101 38.30 -
CENTELZ19 Dec 19 - - - 28.06 - - - - - 38.32 -
Total CENTEL Futures 103 950    
CHG Futures
CHGH19 Mar 19 1.82 1.82 1.82 1.82 1.85 1.82 -0.02 (-1.09%) 518 31,838 1.84 -
CHGM19 Jun 19 1.82 1.82 1.82 1.81 1.86 1.82 -0.02 (-1.09%) 15 2,553 1.84 -
CHGU19 Sep 19 - - - 1.80 1.86 - - - 37 1.84 -
CHGZ19 Dec 19 - - - 1.80 1.87 - - - - 1.84 -
Total CHG Futures 533 34,428    
CK Futures
CKH19 Mar 19 24.47 24.77 24.47 24.46 25.48 24.70 +0.22 (+0.90%) 515 2,928 24.48 -
CKM19 Jun 19 - - - 24.32 25.40 - - 200 761 24.46 -
CKU19 Sep 19 - - - 24.15 25.47 - - - 32 24.45 -
CKZ19 Dec 19 - - - 18.00 25.53 - - - - 24.43 -
Total CK Futures 715 3,721    
CKP Futures
CKPH19 Mar 19 4.44 4.56 4.42 4.42 4.49 4.42 -0.02 (-0.45%) 2,899 13,304 4.44 -
CKPM19 Jun 19 4.45 4.53 4.45 4.42 4.51 4.49 +0.04 (+0.90%) 2,004 5,392 4.45 -
CKPU19 Sep 19 - - - 4.38 4.53 - - - 102 4.47 -
CKPZ19 Dec 19 - - - 4.38 4.52 - - - 4 4.48 -
Total CKP Futures 4,903 18,802    
CPALL Futures
CPALLH19 Mar 19 74.45 75.92 74.45 75.05 75.44 75.00 +0.70 (+0.94%) 2,754 4,295 74.30 -
CPALLM19 Jun 19 74.71 75.46 74.30 74.47 75.33 75.46 +1.38 (+1.86%) 328 1,670 74.08 -
CPALLU19 Sep 19 74.00 74.00 74.00 74.06 75.33 74.00 -0.40 (-0.54%) 41 784 74.40 -
CPALLZ19 Dec 19 - - - 65.20 74.85 - - 20 321 74.45 -
Total CPALL Futures 3,143 7,070    
CPF Futures
CPFH19 Mar 19 26.48 26.52 26.48 26.26 26.56 26.50 -0.03 (-0.11%) 20 4,467 26.53 -
CPFM19 Jun 19 - - - 25.88 26.45 - - - 125 26.46 -
CPFU19 Sep 19 - - - 25.28 26.29 - - - 206 26.38 -
CPFZ19 Dec 19 - - - 25.00 26.44 - - - 2 26.31 -
Total CPF Futures 20 4,800    
CPN Futures
CPNH19 Mar 19 - - - 75.30 76.30 - - 420 5,065 75.52 -
CPNM19 Jun 19 - - - 74.30 76.61 - - 400 502 75.50 -
CPNU19 Sep 19 - - - 74.11 76.69 - - - - 75.49 -
CPNZ19 Dec 19 - - - 65.25 76.79 - - - - 75.47 -
Total CPN Futures 820 5,567    
DELTA Futures
DELTAH19 Mar 19 67.47 67.47 67.47 - - 67.47 -1.59 (-2.30%) 61 452 69.06 -
DELTAM19 Jun 19 - - - - - - - - 105 68.81 -
DELTAU19 Sep 19 - - - - - - - - 600 68.56 -
DELTAZ19 Dec 19 - - - - - - - - - 68.32 -
Total DELTA Futures 61 1,157    
DTAC Futures
DTACH19 Mar 19 41.65 42.00 41.50 40.51 41.90 41.50 +0.27 (+0.65%) 3 4,277 41.23 -
DTACM19 Jun 19 - - - 40.42 42.10 - - - 624 41.35 -
DTACU19 Sep 19 42.00 42.00 42.00 40.25 41.94 42.00 +0.53 (+1.28%) 1 728 41.47 -
DTACZ19 Dec 19 - - - 35.00 41.96 - - - 202 41.60 -
Total DTAC Futures 4 5,831    
EARTH Futures  (Suspend)
EARTHH19 <SP, NP, NC> Mar 19 - - - - - - - - - 1.23 -
EARTHM19 <SP, NP, NC> Jun 19 - - - - - - - - - 1.35 -
EARTHU19 <SP, NP, NC> Sep 19 - - - - - - - - - 1.35 -
EARTHZ19 <SP, NP, NC> Dec 19 - - - - - - - - - 1.37 -
Total EARTH Futures        
EGCO Futures
EGCOH19X Mar 19 - - - 240.00 258.00 - - - 85 248.49 -
EGCOM19X Jun 19 - - - 238.23 258.99 - - - 42 247.83 -
EGCOU19 Sep 19 - - - - - - - 40 120 247.17 -
EGCOZ19 Dec 19 - - - - - - - - - 246.51 -
Total EGCO Futures 40 247    
EPG Futures
EPGH19 Mar 19 6.82 6.87 6.82 6.56 7.17 6.82 +0.08 (+1.19%) 5 1,180 6.74 -
EPGM19 Jun 19 - - - 6.51 7.21 - - - 17 6.71 -
EPGU19 Sep 19 - - - 6.51 7.22 - - - - 6.67 -
EPGZ19 Dec 19 - - - - 7.22 - - - - 6.64 -
Total EPG Futures 5 1,197    
GLOBAL Futures
GLOBALH19 Mar 19 17.12 17.22 17.04 15.83 17.20 17.13 +0.01 (+0.06%) 3,751 4,535 17.12 -
GLOBALM19 Jun 19 - - - 15.64 17.39 - - 100 1,002 17.15 -
GLOBALU19 Sep 19 - - - 14.20 18.40 - - - 300 17.19 -
GLOBALZ19 Dec 19 - - - 14.20 - - - - 200 17.22 -
Total GLOBAL Futures 3,851 6,037    
GLOW Futures
GLOWH19X Mar 19 - - - - 91.00 - - 630 3,082 88.70 -
GLOWM19 Jun 19 - - - - - - - - 23 87.68 -
GLOWU19 Sep 19 - - - - - - - - - 86.66 -
GLOWZ19 Dec 19 - - - - - - - - - 85.66 -
Total GLOW Futures 630 3,105    
GPSC Futures
GPSCH19 Mar 19 55.50 57.04 55.39 54.26 56.99 56.75 +1.96 (+3.58%) 361 1,410 54.79 -
GPSCM19 Jun 19 56.20 56.61 56.20 54.04 57.28 56.61 +1.89 (+3.45%) 112 280 54.72 -
GPSCU19 Sep 19 - - - 53.82 57.12 - - - 35 54.65 -
GPSCZ19 Dec 19 - - - 53.68 57.15 - - - 70 54.57 -
Total GPSC Futures 473 1,795    
GUNKUL Futures
GUNKULH19 Mar 19 - - - 2.80 - - - - 25,871 2.98 -
GUNKULM19 Jun 19 - - - 2.78 - - - - 1 2.98 -
GUNKULU19 Sep 19 - - - 2.77 - - - - - 2.98 -
GUNKULZ19 Dec 19 - - - - - - - - - 2.99 -
Total GUNKUL Futures   25,872    
HANA Futures
HANAH19 Mar 19 - - - 30.00 31.99 - - - 345 31.33 -
HANAM19 Jun 19 - - - 29.89 32.23 - - - 5 30.96 -
HANAU19 Sep 19 - - - 29.10 32.28 - - - - 30.59 -
HANAZ19 Dec 19 - - - - 31.77 - - - 1 30.22 -
Total HANA Futures   351    
HMPRO Futures
HMPROH19 Mar 19 14.73 14.80 14.70 14.69 14.90 14.80 +0.14 (+0.95%) 2,543 2,545 14.66 -
HMPROM19 Jun 19 - - - 14.52 14.96 - - - 3,000 14.65 -
HMPROU19 Sep 19 - - - 14.42 14.86 - - - 700 14.63 -
HMPROZ19 Dec 19 - - - 11.00 14.87 - - - 250 14.62 -
Total HMPRO Futures 2,543 6,495    
ICHI Futures
ICHIH19 Mar 19 3.02 3.02 3.01 2.93 3.07 3.02 +0.02 (+0.67%) 6 3,785 3.00 -
ICHIM19 Jun 19 - - - 2.90 3.09 - - - 1,336 2.98 -
ICHIU19 Sep 19 - - - 2.88 3.09 - - - 1 2.95 -
ICHIZ19 Dec 19 - - - 2.75 3.11 - - - 1 2.93 -
Total ICHI Futures 6 5,123    
INTUCH Futures
INTUCHH19 Mar 19 47.88 47.88 47.60 47.60 49.50 47.60 -0.17 (-0.36%) 47 1,100 47.77 -
INTUCHM19 Jun 19 - - - 46.51 48.65 - - 20 107 46.98 -
INTUCHU19 Sep 19 - - - 36.02 48.69 - - - 40 46.19 -
INTUCHZ19 Dec 19 - - - 35.25 48.79 - - - 220 45.42 -
Total INTUCH Futures 67 1,467    
IRPC Futures
IRPCH19 Mar 19 5.65 5.69 5.61 5.65 5.71 5.67 +0.07 (+1.25%) 729 40,218 5.60 -
IRPCM19 Jun 19 5.68 5.75 5.68 5.65 5.74 5.70 +0.12 (+2.15%) 33 5,997 5.58 -
IRPCU19 Sep 19 5.67 5.67 5.67 5.56 5.77 5.67 +0.16 (+2.90%) 1 28 5.51 -
IRPCZ19 Dec 19 - - - 5.41 5.75 - - - 8 5.46 -
Total IRPC Futures 763 46,251    
ITD Futures
ITDH19 Mar 19 2.25 2.25 2.22 2.22 2.24 2.23 +0.01 (+0.45%) 45 20,261 2.22 -
ITDM19 Jun 19 2.25 2.25 2.24 2.22 2.26 2.24 +0.01 (+0.45%) 11 4,301 2.23 -
ITDU19 Sep 19 - - - 2.22 2.26 - - - 300 2.24 -
ITDZ19 Dec 19 - - - 2.20 2.27 - - - 7 2.25 -
Total ITD Futures 56 24,869    
IVL Futures
IVLH19 Mar 19 48.00 48.00 47.35 47.32 47.70 47.64 +0.64 (+1.36%) 1,274 8,343 47.00 -
IVLM19 Jun 19 - - - 47.30 47.80 - - 280 1,908 47.10 -
IVLU19 Sep 19 - - - 46.90 47.74 - - 30 78 46.95 -
IVLZ19 Dec 19 47.76 47.76 47.76 37.25 48.10 47.76 +0.83 (+1.77%) 1 2 46.93 -
Total IVL Futures 1,585 10,331    
JAS Futures
JASH19 Mar 19 4.56 4.56 4.48 4.46 4.51 4.48 -0.03 (-0.67%) 16,100 35,752 4.51 -
JASM19 Jun 19 - - - 4.10 4.44 - - - 6,517 4.42 -
JASU19 Sep 19 - - - 4.00 4.32 - - - 4 4.32 -
JASZ19 Dec 19 - - - 3.88 4.33 - - - - 4.23 -
Total JAS Futures 16,100 42,273    
KBANK Futures
KBANKH19 Mar 19 187.50 187.50 181.70 183.10 183.85 183.90 -0.60 (-0.33%) 1,159 2,477 184.50 -
KBANKM19 Jun 19 182.07 182.07 182.07 179.12 182.19 182.07 +1.40 (+0.77%) 61 418 180.67 -
KBANKU19 Sep 19 182.38 182.38 182.38 176.44 182.23 182.38 -1.72 (-0.93%) 1 68 184.10 -
KBANKZ19 Dec 19 - - - 173.16 182.34 - - - 23 183.90 -
Total KBANK Futures 1,221 2,986    
KCE Futures
KCEH19X Mar 19 - - - 27.70 28.50 - - - 457 28.39 -
KCEM19 Jun 19 - - - 26.00 - - - - 983 28.24 -
KCEU19 Sep 19 - - - - - - - - 212 28.09 -
KCEZ19 Dec 19 - - - - - - - - 200 27.94 -
Total KCE Futures   1,852    
KKP Futures
KKPH19 Mar 19 - - - 66.10 66.30 - - 550 809 67.00 -
KKPM19 Jun 19 - - - 63.41 65.22 - - - 534 66.06 -
KKPU19 Sep 19 - - - 62.00 64.82 - - - - 65.12 -
KKPZ19 Dec 19 - - - 53.31 64.89 - - - - 64.21 -
Total KKP Futures 550 1,343    
KTB Futures
KTBH19 Mar 19 20.14 20.14 19.61 19.70 19.71 19.70 -0.37 (-1.84%) 2,329 13,660 20.07 -
KTBM19 Jun 19 19.20 19.23 19.20 19.07 19.23 19.23 -0.43 (-2.19%) 506 901 19.66 -
KTBU19 Sep 19 - - - 18.91 19.28 - - - 4,009 19.94 -
KTBZ19 Dec 19 - - - 18.91 19.38 - - 100 102 19.87 -
Total KTB Futures 2,935 18,672    
KTC Futures
KTCH19X Mar 19 28.00 28.48 27.00 27.61 28.00 27.84 -0.41 (-1.45%) 28 136 28.25 -
KTCM19X Jun 19 - - - 27.03 27.79 - - - 47 28.24 -
KTCU19 Sep 19 26.60 27.49 26.60 25.50 28.39 27.49 -0.41 (-1.47%) 1,282 6,468 27.90 -
KTCZ19 Dec 19 - - - 24.01 28.00 - - - - 27.99 -
Total KTC Futures 1,310 6,651    
LH Futures
LHH19 Mar 19 9.98 9.98 9.94 9.90 10.55 9.94 -0.06 (-0.60%) 211 9,798 10.00 -
LHM19 Jun 19 9.70 9.70 9.70 9.70 10.35 9.70 -0.15 (-1.52%) 1 25,819 9.85 -
LHU19 Sep 19 - - - 7.00 10.35 - - - 10,426 9.71 -
LHZ19 Dec 19 - - - 7.00 10.39 - - - - 9.57 -
Total LH Futures 212 46,043    
LPN Futures
LPNH19 Mar 19 6.12 6.14 6.12 6.00 6.15 6.12 +0.03 (+0.49%) 320 5,021 6.09 -
LPNM19 Jun 19 - - - 5.81 6.18 - - 200 115 5.99 -
LPNU19 Sep 19 - - - 5.71 6.04 - - - - 5.89 -
LPNZ19 Dec 19 - - - 4.50 6.04 - - - 1 5.80 -
Total LPN Futures 520 5,137    
MAJOR Futures
MAJORH19 Mar 19 21.54 21.54 21.54 20.00 21.40 21.54 +0.24 (+1.13%) 3 815 21.30 -
MAJORM19 Jun 19 - - - 19.61 21.30 - - - 746 21.08 -
MAJORU19 Sep 19 21.08 21.08 20.98 18.36 21.09 20.98 +0.12 (+0.58%) 4 - 20.86 -
MAJORZ19 Dec 19 - - - - 21.11 - - - - 20.65 -
Total MAJOR Futures 7 1,561    
MINT Futures
MINTH19 Mar 19 35.98 36.22 35.97 35.52 36.80 36.22 +0.47 (+1.31%) 507 13,742 35.75 -
MINTM19 Jun 19 - - - 35.04 36.64 - - 400 1,771 35.81 -
MINTU19 Sep 19 - - - 35.03 36.80 - - - 601 35.86 -
MINTZ19 Dec 19 - - - 34.54 36.81 - - - 401 35.92 -
Total MINT Futures 907 16,515    
MTC Futures
MTCH19 Mar 19 45.01 45.01 43.25 43.10 43.75 43.25 -2.25 (-4.95%) 632 2,394 45.50 -
MTCM19 Jun 19 - - - 42.81 43.86 - - - 332 45.65 -
MTCU19 Sep 19 - - - 42.81 43.76 - - - 102 45.81 -
MTCZ19 Dec 19 - - - 42.71 43.78 - - - - 45.97 -
Total MTC Futures 632 2,828    
PLANB Futures
PLANBH19 Mar 19 - - - - 6.77 - - 500 1,218 5.76 -
PLANBM19 Jun 19 - - - - 6.79 - - - 603 5.77 -
PLANBU19 Sep 19 - - - - 6.76 - - - - 5.79 -
PLANBZ19 Dec 19 - - - - 6.76 - - - 5 5.80 -
Total PLANB Futures 500 1,826    
PSH Futures
PSHH19 Mar 19 - - - 16.10 17.99 - - - 8,337 16.36 -
PSHM19 Jun 19 16.34 16.34 16.34 16.20 18.09 16.34 +0.41 (+2.57%) 1 5,662 15.93 -
PSHU19 Sep 19 16.00 16.00 16.00 15.60 17.83 16.00 +0.50 (+3.23%) 105 4,277 15.50 -
PSHZ19 Dec 19 - - - 14.00 17.88 - - - 1 15.09 -
Total PSH Futures 106 18,277    
PTG Futures
PTGH19 Mar 19 9.25 9.32 9.23 9.05 9.23 9.23 +0.02 (+0.22%) 106 21,742 9.21 -
PTGM19 Jun 19 9.32 9.32 9.32 8.76 9.29 9.32 +0.11 (+1.19%) 402 1,049 9.21 -
PTGU19 Sep 19 - - - 8.88 9.33 - - - 202 9.21 -
PTGZ19 Dec 19 - - - 8.88 9.27 - - - - 9.20 -
Total PTG Futures 508 22,993    
PTT Futures
PTTH19X Mar 19 47.13 47.28 47.13 47.26 47.68 47.28 +0.30 (+0.64%) 178 1,090 46.98 -
PTTM19 Jun 19 - - - 47.00 47.80 - - 1,130 3,191 46.80 -
PTTU19 Sep 19 46.80 46.80 46.80 46.01 47.99 46.80 +0.40 (+0.86%) 21 40 46.40 -
PTTZ19 Dec 19 - - - - 47.99 - - - - 46.12 -
Total PTT Futures 1,329 4,321    
PTTEP Futures
PTTEPH19 Mar 19 120.51 123.02 120.51 122.10 122.49 122.20 +2.00 (+1.66%) 573 2,711 120.20 -
PTTEPM19 Jun 19 122.05 123.70 122.05 122.17 123.00 122.60 +1.01 (+0.83%) 149 1,219 121.59 -
PTTEPU19 Sep 19 - - - 120.61 122.16 - - 20 125 119.14 -
PTTEPZ19 Dec 19 - - - 111.16 122.78 - - - 100 118.62 -
Total PTTEP Futures 742 4,155    
PTTGC Futures
PTTGCH19 Mar 19 66.25 67.25 66.25 66.83 67.12 67.13 +1.09 (+1.65%) 391 6,186 66.04 -
PTTGCM19 Jun 19 66.70 66.70 66.70 67.00 67.56 66.70 +0.22 (+0.33%) 481 3,398 66.48 -
PTTGCU19 Sep 19 66.35 66.35 66.35 64.84 66.92 66.35 +0.99 (+1.51%) 22 979 65.36 -
PTTGCZ19 Dec 19 - - - 54.62 67.90 - - - 50 63.83 -
Total PTTGC Futures 894 10,613    
QH Futures
QHH19 Mar 19 2.78 2.79 2.76 2.76 2.78 2.78 - 2,554 12,675 2.78 -
QHM19 Jun 19 - - - 2.65 2.72 - - 750 19,172 2.74 -
QHU19 Sep 19 - - - 2.00 2.72 - - - 1,503 2.71 -
QHZ19 Dec 19 - - - 2.00 2.73 - - - - 2.67 -
Total QH Futures 3,304 33,350    
RATCH Futures
RATCHH19 Mar 19 - - - 50.00 53.00 - - 60 77 51.40 -
RATCHM19 Jun 19 - - - 49.72 53.26 - - - 21 51.03 -
RATCHU19 Sep 19 - - - 49.11 52.70 - - - - 50.65 -
RATCHZ19 Dec 19 - - - 38.89 52.80 - - - - 50.29 -
Total RATCH Futures 60 98    
ROBINS Futures
ROBINSH19 Mar 19 - - - - 69.99 - - 60 172 68.99 -
ROBINSM19 Jun 19 - - - - 70.34 - - 40 74 68.97 -
ROBINSU19 Sep 19 - - - - 69.50 - - - - 68.95 -
ROBINSZ19 Dec 19 - - - - 70.43 - - - - 68.94 -
Total ROBINS Futures 100 246    
S Futures
SH19 Mar 19 3.33 3.36 3.32 3.33 3.41 3.36 - 1,069 7,011 3.36 -
SM19 Jun 19 3.35 3.35 3.35 3.31 3.44 3.35 -0.02 (-0.59%) 1 9,600 3.37 -
SU19 Sep 19 - - - 3.31 3.44 - - - - 3.39 -
SZ19 Dec 19 - - - 3.30 3.45 - - - - 3.40 -
Total S Futures 1,070 16,611    
SAMART Futures
SAMARTH19 Mar 19 - - - 6.00 - - - - 2,830 6.30 -
SAMARTM19 Jun 19 - - - 5.96 - - - - 1,002 6.31 -
SAMARTU19 Sep 19 - - - 5.95 - - - - 10,700 6.31 -
SAMARTZ19 Dec 19 - - - - - - - - - 6.31 -
Total SAMART Futures   14,532    
SAWAD Futures
SAWADH19X Mar 19 44.94 44.94 43.90 43.00 44.29 43.90 -2.25 (-4.88%) 641 957 46.15 -
SAWADM19 Jun 19 - - - 43.89 - - - 600 2,512 46.36 -
SAWADU19 Sep 19 - - - - - - - - - 46.56 -
SAWADZ19 Dec 19 - - - - - - - - - 46.76 -
Total SAWAD Futures 1,241 3,469    
SCB Futures
SCBH19 Mar 19 133.02 133.49 128.58 128.61 129.75 128.58 -7.80 (-5.72%) 3,054 1,493 136.38 -
SCBM19 Jun 19 126.67 127.50 125.81 125.81 126.95 125.81 -9.80 (-7.23%) 227 129 135.61 -
SCBU19 Sep 19 127.37 127.37 125.34 123.65 126.68 125.34 -9.49 (-7.04%) 44 23 134.83 -
SCBZ19 Dec 19 - - - 120.00 127.14 - - 70 - 134.07 -
Total SCB Futures 3,395 1,645    
SCC Futures
SCCH19 Mar 19 437.79 441.00 437.79 438.31 442.00 441.00 +5.00 (+1.15%) 129 952 436.00 -
SCCM19 Jun 19 428.13 432.15 428.13 428.50 432.25 432.15 +4.44 (+1.04%) 66 340 427.71 -
SCCU19 Sep 19 - - - 423.32 431.99 - - 40 48 430.13 -
SCCZ19 Dec 19 - - - 423.32 430.00 - - - 2 427.23 -
Total SCC Futures 235 1,342    
SIRI Futures
SIRIH19 Mar 19 1.21 1.21 1.19 1.19 1.20 1.19 -0.02 (-1.65%) 253 177,492 1.21 -
SIRIM19 Jun 19 - - - 1.19 1.21 - - - 20,451 1.23 -
SIRIU19 Sep 19 - - - 1.18 1.20 - - - 293,049 1.16 -
SIRIZ19 Dec 19 - - - 1.11 1.22 - - - - 1.14 -
Total SIRI Futures 253 490,992    
SPALI Futures
SPALIH19 Mar 19 - - - 18.16 19.44 - - 100 968 18.96 -
SPALIM19 Jun 19 - - - 18.22 19.53 - - - 3 19.05 -
SPALIU19 Sep 19 - - - 17.82 19.42 - - - 1 19.13 -
SPALIZ19 Dec 19 - - - - 19.41 - - - - 19.21 -
Total SPALI Futures 100 972    
SPCG Futures
SPCGH19 Mar 19 - - - - 18.45 - - 100 143 18.75 -
SPCGM19 Jun 19 18.59 18.59 18.59 - 18.40 18.59 +0.04 (+0.22%) 1 168 18.55 -
SPCGU19 Sep 19 - - - - 18.35 - - - 13 18.35 -
SPCGZ19 Dec 19 - - - - 18.41 - - - - 18.16 -
Total SPCG Futures 101 324    
STA Futures
STAH19 Mar 19 13.96 14.00 13.96 13.96 14.99 14.00 -0.02 (-0.14%) 6 1,581 14.02 -
STAM19 Jun 19 - - - 13.90 15.00 - - - 1,324 14.08 -
STAU19 Sep 19 - - - 13.67 15.05 - - - 200 14.14 -
STAZ19 Dec 19 - - - 12.99 15.05 - - - 100 14.21 -
Total STA Futures 6 3,205    
STEC Futures
STECH19 Mar 19 20.45 20.45 20.07 20.30 20.43 20.07 -0.18 (-0.89%) 112 5,079 20.25 -
STECM19 Jun 19 - - - 20.31 20.56 - - 200 1,118 20.34 -
STECU19 Sep 19 - - - 20.28 20.56 - - - 1 20.43 -
STECZ19 Dec 19 - - - 20.29 20.58 - - - - 20.52 -
Total STEC Futures 312 6,198    
STPI Futures
STPIH19 Mar 19 - - - 3.70 4.00 - - - 876 4.17 -
STPIM19 Jun 19 - - - 3.54 4.10 - - - 32 4.19 -
STPIU19 Sep 19 - - - 3.52 4.20 - - - 8 4.21 -
STPIZ19 Dec 19 - - - - 4.20 - - - - 4.23 -
Total STPI Futures   916    
TASCO Futures
TASCOH19 Mar 19 14.15 14.20 14.15 13.50 14.19 14.20 +0.08 (+0.57%) 6 1,534 14.12 -
TASCOM19 Jun 19 - - - 13.43 14.27 - - - 532 13.89 -
TASCOU19 Sep 19 - - - 13.16 14.23 - - - 5 13.67 -
TASCOZ19 Dec 19 - - - 13.16 14.20 - - - - 13.45 -
Total TASCO Futures 6 2,071    
TCAP Futures
TCAPH19 Mar 19 52.75 52.75 52.75 50.00 53.99 52.75 +0.01 (+0.02%) 1 7,534 52.74 -
TCAPM19 Jun 19 52.08 52.08 52.08 48.77 53.28 52.08 -0.33 (-0.63%) 1 6,489 52.41 -
TCAPU19 Sep 19 - - - 48.77 53.29 - - - 5,022 52.08 -
TCAPZ19 Dec 19 - - - 39.01 53.22 - - - - 51.75 -
Total TCAP Futures 2 19,045    
THAI Futures
THAIH19 Mar 19 12.53 12.74 12.53 12.54 12.61 12.73 +0.33 (+2.66%) 160 3,197 12.40 -
THAIM19 Jun 19 - - - 12.55 12.68 - - - 310 12.45 -
THAIU19 Sep 19 - - - 12.55 12.76 - - - 101 12.51 -
THAIZ19 Dec 19 - - - 12.53 12.76 - - - 11 12.56 -
Total THAI Futures 160 3,619    
THCOM Futures
THCOMH19 Mar 19 6.52 6.55 6.52 6.01 6.71 6.55 +0.08 (+1.24%) 402 612 6.47 -
THCOMM19 Jun 19 - - - 5.90 6.58 - - 100 2,199 6.50 -
THCOMU19 Sep 19 - - - - 6.40 - - 600 1,306 6.53 -
THCOMZ19 Dec 19 - - - - 6.68 - - - - 6.56 -
Total THCOM Futures 1,102 4,117    
TISCO Futures
TISCOH19 Mar 19 - - - 79.55 79.90 - - 280 916 79.06 -
TISCOM19 Jun 19 - - - 76.40 78.89 - - - 183 78.17 -
TISCOU19 Sep 19 - - - 67.77 78.38 - - - 1 77.28 -
TISCOZ19 Dec 19 - - - 66.90 78.50 - - - - 76.41 -
Total TISCO Futures 280 1,100    
TMB Futures
TMBH19 Mar 19 2.29 2.29 2.19 2.20 2.21 2.20 -0.08 (-3.51%) 4,282 86,521 2.28 -
TMBM19 Jun 19 - - - 2.13 2.17 - - 1,000 11,858 2.23 -
TMBU19 Sep 19 - - - 2.12 2.25 - - - - 2.27 -
TMBZ19 Dec 19 - - - 2.11 2.30 - - - 500 2.26 -
Total TMB Futures 5,282 98,879    
TOP Futures
TOPH19 Mar 19 66.09 66.70 66.09 66.50 66.75 66.45 +0.66 (+1.00%) 542 4,060 65.79 -
TOPM19 Jun 19 66.41 66.41 66.41 65.51 67.13 66.41 +0.24 (+0.36%) 1 359 66.17 -
TOPU19 Sep 19 - - - 65.50 66.65 - - - 120 63.81 -
TOPZ19 Dec 19 - - - 53.56 66.74 - - - 50 62.85 -
Total TOP Futures 543 4,589    
TPIPL Futures
TPIPLH19 Mar 19 1.88 1.88 1.87 1.86 1.88 1.88 +0.01 (+0.53%) 27 35,186 1.87 -
TPIPLM19 Jun 19 1.86 1.87 1.86 1.85 1.87 1.87 +0.02 (+1.08%) 6 286 1.85 -
TPIPLU19 Sep 19 - - - 1.80 1.90 - - - 1 1.88 -
TPIPLZ19 Dec 19 - - - 1.80 1.96 - - - - 1.88 -
Total TPIPL Futures 33 35,473    
TRUE Futures
TRUEH19 Mar 19 4.72 4.76 4.68 4.72 4.74 4.75 +0.05 (+1.06%) 9,434 70,994 4.70 -
TRUEM19 Jun 19 4.76 4.76 4.70 4.72 4.76 4.76 +0.03 (+0.63%) 75,023 54,757 4.73 -
TRUEU19 Sep 19 - - - 4.70 4.80 - - - 10,055 4.73 -
TRUEZ19 Dec 19 - - - 4.66 4.83 - - - 1,500 4.74 -
Total TRUE Futures 84,457 137,306    
TTA Futures
TTAH19 Mar 19 4.96 5.00 4.96 4.95 4.99 5.00 +0.02 (+0.40%) 20 755 4.98 -
TTAM19 Jun 19 - - - 4.90 4.99 - - - 6 4.98 -
TTAU19 Sep 19 - - - 4.88 5.02 - - - 2 4.99 -
TTAZ19 Dec 19 - - - 4.88 5.02 - - - - 4.99 -
Total TTA Futures 20 763    
TTCL Futures
TTCLH19 Mar 19 6.07 6.07 5.90 5.80 6.00 6.00 -0.08 (-1.32%) 12 55 6.08 -
TTCLM19 Jun 19 6.06 6.06 6.06 5.75 6.06 6.06 -0.05 (-0.82%) 2 8 6.11 -
TTCLU19 Sep 19 - - - 5.71 6.04 - - - 503 6.13 -
TTCLZ19 Dec 19 - - - 5.61 6.05 - - - - 6.16 -
Total TTCL Futures 14 566    
TTW Futures
TTWH19 Mar 19 - - - 11.80 - - - - 418 12.23 -
TTWM19 Jun 19 - - - 11.69 - - - - 115 12.13 -
TTWU19 Sep 19 - - - 11.56 - - - - 3,705 12.04 -
TTWZ19 Dec 19 - - - - - - - - - 11.95 -
Total TTW Futures   4,238    
TU Futures
TUH19 Mar 19 17.00 17.10 17.00 16.68 17.15 17.05 +0.25 (+1.49%) 1,905 2,035 16.80 -
TUM19 Jun 19 - - - 16.81 17.28 - - - 754 16.71 -
TUU19 Sep 19 - - - 15.75 17.14 - - - 102 16.62 -
TUZ19 Dec 19 - - - - 17.14 - - - - 16.53 -
Total TU Futures 1,905 2,891    
TVO Futures
TVOH19 Mar 19 26.48 26.48 26.48 25.00 28.00 26.48 +0.25 (+0.95%) 5 610 26.23 -
TVOM19 Jun 19 - - - 24.81 28.17 - - - 100 25.99 -
TVOU19 Sep 19 - - - 24.61 27.98 - - - - 25.75 -
TVOZ19 Dec 19 - - - - 27.99 - - - - 25.51 -
Total TVO Futures 5 710    
UNIQ Futures
UNIQH19 Mar 19 8.90 8.95 8.74 8.75 8.80 8.74 -0.16 (-1.80%) 51 1,232 8.90 -
UNIQM19 Jun 19 - - - 8.70 8.85 - - - 210 8.86 -
UNIQU19 Sep 19 - - - 8.70 8.85 - - - - 8.81 -
UNIQZ19 Dec 19 - - - 8.66 8.85 - - - - 8.77 -
Total UNIQ Futures 51 1,442    
VGI Futures
VGIH19 Mar 19 7.56 7.61 7.50 7.54 7.99 7.61 +0.07 (+0.93%) 509 1,615 7.54 -
VGIM19 Jun 19 - - - 7.50 8.03 - - - 1,569 7.55 -
VGIU19 Sep 19 - - - 7.49 8.03 - - - 3 7.57 -
VGIZ19 Dec 19 - - - 7.47 8.04 - - - - 7.58 -
Total VGI Futures 509 3,187    
VNG Futures
VNGH19 Mar 19 - - - - - - - - 62 4.83 -
VNGM19 Jun 19 - - - - - - - - 619 4.74 -
VNGU19 Sep 19 4.72 4.72 4.72 - - 4.72 -0.13 (-2.68%) 1 3,560 4.85 -
VNGZ19 Dec 19 - - - - - - - - - 4.57 -
Total VNG Futures 1 4,241    
WHA Futures
WHAH19 Mar 19 4.13 4.15 4.12 4.13 4.14 4.12 +0.04 (+0.98%) 2,189 20,480 4.08 -
WHAM19 Jun 19 4.13 4.13 4.13 4.02 4.15 4.13 +0.13 (+3.25%) 1,001 3,617 4.00 -
WHAU19 Sep 19 - - - 4.01 4.12 - - - 1,301 4.05 -
WHAZ19 Dec 19 - - - 3.99 4.15 - - - - 4.03 -
Total WHA Futures 3,190 25,398    
Total Single Stock Futures 190,388 1,913,315    
Swipe

Precious Metal Futures Trading date: 18 Jan 2019 TFEX Thailand Metal Market Status: Afternoon Session
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
GF10 Futures
GF10G19 Feb 19 19,560 19,570 19,400 19,400 19,410 19,400 -150 (-0.77%) 7,126 17,973 19,550.00 -
GF10J19 Apr 19 19,610 19,610 19,450 19,450 19,460 19,460 -140 (-0.71%) 1,563 12,834 19,600.00 -
GF10M19 Jun 19 19,660 19,660 19,500 19,510 19,520 19,510 -140 (-0.71%) 412 2,474 19,650.00 -
Total GF10 Futures 9,101 33,281    
GF50 Futures
GFG19 Feb 19 19,560 19,560 19,400 19,400 19,410 19,400 -140 (-0.72%) 311 1,154 19,540.00 -
GFJ19 Apr 19 19,600 19,600 19,450 19,450 19,470 19,480 -60 (-0.31%) 114 1,110 19,540.00 -
GFM19 Jun 19 19,550 19,550 19,520 19,500 19,520 19,520 -130 (-0.66%) 2 126 19,650.00 -
Total GF50 Futures 427 2,390    
Gold Online Futures
GOH19 Mar 19 1,297.30 1,297.30 1,288.00 1,289.40 1,289.60 1,289.60 -7.60 (-0.59%) 3,848 3,634 1,297.20 -
Total Gold Online Futures 3,848 3,634    
Total Precious Metal Futures 13,376 39,305    
Swipe

Deferred Precious Metal Trading date: 18 Jan 2019 TFEX Thailand Deferred Contract Market Status: Pre-SettlementSession
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
GOLD-D
GDH19 Mar 19 - - - 1,292.00 1,295.50 - - - 16 1,296.40 -
Total GOLD-D   16    
Swipe

Currency Futures Trading date: 18 Jan 2019 TFEX Thailand Currency Market Status: Afternoon Session
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
USD Futures
USDF19 Jan 19 31.71 31.71 31.63 31.68 31.77 31.63 -0.07 (-0.22%) 2 1,620 31.7000 -
USDG19 Feb 19 - - - 31.68 31.78 - - - 28 31.6900 -
USDH19 Mar 19 31.64 31.65 31.60 31.65 31.66 31.65 -0.01 (-0.03%) 2,594 19,786 31.6600 -
USDM19 Jun 19 31.56 31.57 31.55 31.54 31.59 31.55 -0.03 (-0.09%) 15 1,523 31.5800 -
Total USD Futures 2,611 22,957    
Swipe

Interest Rate Futures Trading date: 18 Jan 2019 TFEX Thailand Interest Rate Market Status: Closed
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
BB3 Futures
BB3H19 Mar 19 - - - - - - - - - 98.0150 -
BB3M19 Jun 19 - - - - - - - - - 97.7900 -
Total BB3 Futures        
TGB5 Futures
TGB5H19 Mar 19 - - - - - - - - - 113.3200 -
TGB5M19 Jun 19 - - - - - - - - - 113.0500 -
Total TGB5 Futures        
Total Interest Rate Futures        
Swipe

Agriculture Futures  |  Underlying Data Trading date: 18 Jan 2019 TFEX Thailand Agriculture Market Status: DaySession
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
RSS3 Futures
RSS3F19 Jan 19 - - - - - - - - - 50.30 -
RSS3G19 Feb 19 - - - - - - - - - 50.45 -
RSS3H19 Mar 19 - - - - - - - - - 51.40 -
RSS3J19 Apr 19 - - - - - - - - - 52.20 -
RSS3K19 May 19 - - - - - - - - - 52.25 -
RSS3M19 Jun 19 - - - - - - - - - 52.20 -
RSS3N19 Jul 19 - - - - - - - - - 52.30 -
Total RSS3 Futures        
RSS3D Futures
RSS3DF19 Jan 19 49.60 50.20 49.60 49.40 50.40 50.10 +0.10 (+0.20%) 26 4 50.00 -
RSS3DG19 Feb 19 50.30 50.70 50.20 49.90 50.90 50.50 +0.40 (+0.80%) 26 24 50.10 -
RSS3DH19 Mar 19 50.70 51.10 50.70 50.40 51.40 51.00 +0.20 (+0.39%) 30 36 50.80 -
RSS3DJ19 Apr 19 51.70 52.30 51.70 51.50 52.50 52.30 -0.70 (-1.32%) 30 4 53.00 -
RSS3DK19 May 19 52.00 52.60 52.00 51.80 52.80 52.30 +0.50 (+0.97%) 56 12 51.80 -
RSS3DM19 Jun 19 52.00 52.40 52.00 51.70 52.70 52.30 +0.50 (+0.97%) 56 12 51.80 -
RSS3DN19 Jul 19 51.20 53.30 51.20 51.00 53.50 53.30 +0.80 (+1.52%) 12 - 52.50 -
Total RSS3D Futures 236 92    
Total Agriculture Futures 236 92    
Swipe

SET50 Index Options Trading date: 18 Jan 2019   TFEX Thailand Equity Index Market Status: Afternoon Session
Open High Low Bid Offer Last Change Volume Open Interest Prior Settlement Price
(%Change)		 Settlement Price Strike Price Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
SET50 Index Options Call   SET50 Index Options Put
Jan 19
- - - - - - - - - 82.40 - 975 - - - - - - - - - 0.10 -
- - - - - - - - - 57.50 - 1,000 - - - - - - - - - 0.10 -
- - - - - - - - - 33.50 - 1,025 - - - - - - - - - 1.10 -
- - - - - - - - - 14.00 - 1,050 - - - - - - - - - 6.60 -
- - - - - - - - - 3.60 - 1,075 - - - - 33.0 - - - 2 21.10 -
- - - - - - - - - 0.50 - 1,100 - - - - - - - - - 43.00 -
- - - - - - - - - 0.10 - 1,125 - - - - - - - - - 67.60 -
- - - - - - - - - 0.10 - 1,150 - - - - - - - - - 92.50 -
- - - - - - - - - 0.10 - 1,175 - - - - - - - - - 117.50 -
Feb 19
- - - - - - - - - 81.60 - 975 - - - - - - - - - 0.40 -
- - - - - - - - - 58.10 - 1,000 - - - - - - - - - 1.90 -
- - - - - - - - - 37.20 - 1,025 - - - - - - - - - 6.00 -
- - - - - - - - - 20.80 - 1,050 - - - - - - - - - 14.50 -
- - - - - - - - - 9.90 - 1,075 - - - - - - - - - 28.50 -
- - - - - - - - - 3.90 - 1,100 - - - - - - - - - 47.50 -
- - - - - - - - - 1.30 - 1,125 - - - - - - - - - 69.80 -
- - - - - - - - - 0.40 - 1,150 - - - - - - - - - 93.80 -
- - - - - - - - - 0.10 - 1,175 - - - - - - - - - 118.50 -
Mar 19
- - - 55.0 110.0 - - - 41 81.80 - 975 5.0 5.5 4.9 4.8 5.1 4.9 -1.5 (-23.44%) 139 2,324 6.40 -
65.5 66.6 62.6 64.6 66.8 63.4 -1.1 (-1.71%) 21 117 64.50 - 1,000 8.8 9.1 8.0 8.2 8.6 8.3 -1.7 (-17.00%) 240 2,282 10.00 -
46.6 46.8 46.0 45.8 47.0 46.7 +0.3 (+0.65%) 31 810 46.40 - 1,025 13.9 16.0 13.9 14.9 15.4 14.8 -2.1 (-12.43%) 299 3,307 16.90 -
33.0 34.0 29.0 30.6 30.9 30.5 +1.5 (+5.17%) 193 2,438 29.00 - 1,050 23.5 27.0 23.5 24.5 25.0 24.3 -2.7 (-10.00%) 275 2,767 27.00 -
21.0 22.0 18.4 19.8 20.0 19.0 - 310 3,320 19.00 - 1,075 34.7 40.0 34.7 38.0 39.2 39.5 -1.5 (-3.66%) 90 1,219 41.00 -
12.2 13.1 10.4 11.9 12.0 11.9 +0.7 (+6.25%) 403 4,566 11.20 - 1,100 54.0 58.0 54.0 55.5 57.0 55.9 -1.9 (-3.29%) 25 1,136 57.80 -
7.7 7.7 6.5 6.6 7.1 6.7 +0.1 (+1.52%) 115 1,897 6.60 - 1,125 73.0 73.0 73.0 73.0 82.0 73.0 -2.0 (-2.67%) 1 258 75.00 -
6.0 6.0 3.9 3.9 4.1 4.0 +0.1 (+2.56%) 58 1,524 3.90 - 1,150 - - - 30.0 - - - - 134 95.90 -
2.6 2.7 2.5 2.6 2.7 2.7 +0.2 (+8.00%) 136 1,103 2.50 - 1,175 - - - 30.0 - - - - 19 119.90 -
1.5 1.5 1.2 1.3 1.5 1.4 -0.1 (-6.67%) 75 3,237 1.50 - 1,200 - - - 100.2 - - - - 43 144.50 -
Jun 19
- - - 63.0 - - - - - 84.20 - 975 11.3 13.9 11.3 13.4 14.9 13.9 -1.6 (-10.32%) 2 146 15.50 -
- - - 73.8 80.8 - - - 56 65.30 - 1,000 21.2 22.2 20.8 21.0 23.5 22.2 -1.3 (-5.53%) 6 229 23.50 -
- - - 58.4 65.2 - - - 17 48.90 - 1,025 29.9 34.1 29.9 30.5 32.0 34.1 +1.3 (+3.96%) 11 201 32.80 -
- - - 44.5 50.0 - - - 74 35.20 - 1,050 42.3 44.4 42.3 42.6 45.0 44.4 +10.9 (+32.54%) 10 100 33.50 -
32.3 33.1 32.3 33.5 36.5 33.1 +8.7 (+35.66%) 5 252 24.40 - 1,075 - - - 55.7 64.1 - - - 34 47.50 -
22.1 22.8 22.0 22.7 24.8 22.8 +6.5 (+39.88%) 13 203 16.30 - 1,100 70.3 70.3 70.3 69.6 75.7 70.3 +6.1 (+9.50%) 1 97 64.20 -
16.0 17.4 15.6 15.5 17.0 16.8 +0.8 (+5.00%) 9 279 16.00 - 1,125 - - - 1.0 - - - - - 83.10 -
Total SET50 Index Options 1,369 19,934   1,099 14,298  
Swipe

Price: Exclude Block Trade Transaction
Change: Change from Prior Settlement Price
Volume: Includes Block Trade Transaction
Open Interest: During Day Session, Open Interest (OI) is the value as of the Night Session of previous day. During Night Session, Open Interest (OI) is the value as of the Afternoon Session of current day.
For Metal Futures and Energy Futures, trading data of date T includes trading data form Night Session of date T-1 and Day Session of date T

SET Group Websites
   SET Contact Center

www.set.or.th/contactcenter
+662 009 9999

X
SET Chatbot : 24-hours service for
- Investment knowledge
- FAQs
Should you have any other inquiries,please contact our SET Contact Center Office Hours: 08:00 � 18:00 BKK Time