Language :

Futures/Options Prices

Instrument Type
Date
Data

 24 Apr 2019  As of 11:07:17
SET50 Index Futures Trading date: 24 Apr 2019 TFEX Thailand Equity Index Market Status: Morning Session
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
SET50 Index Futures
S50J19 Apr 19 - - - 1,108.4 1,110.3 - - - 248 1,111.10 -
S50K19 May 19 1,113.6 1,113.6 1,113.6 1,107.8 1,109.9 1,113.6 +3.5 (+0.32%) 1 324 1,110.10 -
S50M19 Jun 19 1,108.9 1,109.0 1,105.0 1,106.4 1,106.5 1,106.5 -0.6 (-0.05%) 32,163 304,901 1,107.10 -
S50U19 Sep 19 1,104.7 1,104.7 1,100.8 1,102.1 1,102.3 1,102.3 -0.6 (-0.05%) 1,437 18,424 1,102.90 -
S50Z19 Dec 19 1,104.2 1,104.4 1,101.0 1,101.9 1,102.2 1,101.9 -0.8 (-0.07%) 395 5,889 1,102.70 -
S50H20 Mar 20 1,101.5 1,101.5 1,098.0 1,098.8 1,099.3 1,098.9 -0.3 (-0.03%) 136 2,833 1,099.20 -
Total SET50 Index Futures 34,132 332,619    
Swipe

Sector Index Futures Trading date: 24 Apr 2019 TFEX Thailand Equity Index Market Status: Morning Session
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
BANK Index Futures
BANKM19 Jun 19 - - - - - - - - - 514.60 -
BANKU19 Sep 19 - - - - - - - - - 512.50 -
BANKZ19 Dec 19 - - - - - - - - - 510.50 -
BANKH20 Mar 20 - - - - - - - - - 508.40 -
Total BANK Index Futures        
COMM Index Futures
COMMM19 Jun 19 - - - - - - - - - 41,652.00 -
COMMU19 Sep 19 - - - - - - - - - 41,642.00 -
COMMZ19 Dec 19 - - - - - - - - - 41,632.00 -
COMMH20 Mar 20 - - - - - - - - - 41,622.00 -
Total COMM Index Futures        
ENERG Index Futures
ENERGM19 Jun 19 - - - - - - - - - 25,559.00 -
ENERGU19 Sep 19 - - - - - - - - - 25,455.00 -
ENERGZ19 Dec 19 - - - - - - - - - 25,354.00 -
ENERGH20 Mar 20 - - - - - - - - - 25,249.00 -
Total ENERG Index Futures        
FOOD Index Futures
FOODM19 Jun 19 - - - - - - - - - 11,850.00 -
FOODU19 Sep 19 - - - - - - - - - 11,832.00 -
FOODZ19 Dec 19 - - - - - - - - - 11,815.00 -
FOODH20 Mar 20 - - - - - - - - - 11,797.00 -
Total FOOD Index Futures        
ICT Index Futures
ICTM19 Jun 19 - - - - - - - - - 156.60 -
ICTU19 Sep 19 - - - - - - - - - 155.70 -
ICTZ19 Dec 19 - - - - - - - - - 154.80 -
ICTH20 Mar 20 - - - - - - - - - 153.90 -
Total ICT Index Futures        
Total Sector Index Futures        
Swipe

Single Stock Futures  | Underlying Data Trading date: 24 Apr 2019 TFEX Thailand Single Stock Market Status: Morning Session
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
AAV Futures
AAVM19 Jun 19 4.28 4.28 4.24 4.24 4.27 4.24 -0.08 (-1.85%) 2,118 24,130 4.32 -
AAVU19 Sep 19 - - - 4.18 4.25 - - - 1,536 4.26 -
AAVZ19 Dec 19 - - - 4.00 4.29 - - - - 4.20 -
AAVH20 Mar 20 - - - 3.05 4.34 - - - - 4.13 -
Total AAV Futures 2,118 25,666    
ADVANC Futures
ADVANCM19 Jun 19 191.00 191.00 191.00 190.36 190.99 191.00 +1.00 (+0.53%) 141 1,169 190.00 -
ADVANCU19 Sep 19 187.39 187.39 187.39 186.37 189.10 187.39 -1.68 (-0.89%) 21 191 189.07 -
ADVANCZ19 Dec 19 - - - 179.00 189.48 - - 20 106 188.15 -
ADVANCH20 Mar 20 - - - 179.00 189.39 - - - - 187.21 -
Total ADVANC Futures 182 1,466    
AMATA Futures
AMATAM19 Jun 19 - - - 22.00 22.09 - - 200 6,521 22.25 -
AMATAU19 Sep 19 - - - 21.85 22.09 - - - 2,034 22.25 -
AMATAZ19 Dec 19 - - - - 22.16 - - - 330 22.25 -
AMATAH20 Mar 20 - - - - 22.23 - - - - 22.25 -
Total AMATA Futures 200 8,885    
AOT Futures
AOTM19 Jun 19 68.31 68.31 68.31 68.40 68.63 68.31 -0.24 (-0.35%) 82 8,251 68.55 -
AOTU19 Sep 19 - - - 68.38 68.88 - - - 856 68.84 -
AOTZ19 Dec 19 - - - 66.28 68.72 - - 40 113 68.65 -
AOTH20 Mar 20 - - - 66.00 69.60 - - - 1 68.69 -
Total AOT Futures 122 9,221    
AP Futures
APM19 Jun 19 7.57 7.57 7.57 7.57 7.66 7.57 -0.15 (-1.94%) 15 13,747 7.72 -
APU19 Sep 19 - - - 7.43 7.70 - - - 51,035 7.66 -
APZ19 Dec 19 - - - - 7.73 - - - 23,105 7.59 -
APH20 Mar 20 - - - - 7.75 - - - - 7.53 -
Total AP Futures 15 87,887    
BA Futures
BAM19 Jun 19 11.85 11.85 11.85 11.71 11.83 11.85 -0.10 (-0.84%) 1 383 11.95 -
BAU19 Sep 19 - - - 11.62 11.88 - - - 2 11.98 -
BAZ19 Dec 19 - - - - 11.92 - - - 3 12.02 -
BAH20 Mar 20 - - - 8.60 11.80 - - - - 12.05 -
Total BA Futures 1 388    
BANPU Futures
BANPUM19 Jun 19 16.44 16.65 16.31 16.35 16.43 16.31 -0.05 (-0.31%) 20 37,961 16.36 -
BANPUU19 Sep 19 - - - 16.11 16.24 - - - 31,096 16.17 -
BANPUZ19 Dec 19 - - - 16.11 16.35 - - - 13,484 16.16 -
BANPUH20 Mar 20 - - - 16.02 16.48 - - - 11 16.06 -
Total BANPU Futures 20 82,552    
BAY Futures
BAYM19 Jun 19 - - - 37.53 37.98 - - - 216 38.06 -
BAYU19 Sep 19 - - - 37.19 37.77 - - - 1 38.02 -
BAYZ19 Dec 19 - - - 35.00 37.82 - - - 1 37.98 -
BAYH20 Mar 20 - - - 29.00 37.97 - - - - 37.94 -
Total BAY Futures   218    
BBL Futures
BBLM19 Jun 19 206.50 206.50 206.50 204.72 206.23 206.50 +0.03 (+0.01%) 31 1,804 206.47 -
BBLU19 Sep 19 - - - 204.18 205.68 - - - 267 205.80 -
BBLZ19 Dec 19 - - - 201.00 206.97 - - - 125 205.14 -
BBLH20 Mar 20 - - - 200.00 212.95 - - - 5 204.46 -
Total BBL Futures 31 2,201    
BCH Futures
BCHM19 Jun 19 - - - 17.69 17.74 - - 300 3,487 17.79 -
BCHU19 Sep 19 - - - 17.52 17.75 - - - 106 17.81 -
BCHZ19 Dec 19 - - - 12.50 17.73 - - - 1 17.83 -
BCHH20 Mar 20 - - - 12.60 17.73 - - - - 17.86 -
Total BCH Futures 300 3,594    
BCP Futures
BCPM19 Jun 19 33.25 33.25 33.25 33.26 33.59 33.25 -0.12 (-0.36%) 101 898 33.37 -
BCPU19 Sep 19 32.94 32.94 32.94 32.57 32.94 32.94 -0.24 (-0.72%) 10 360 33.18 -
BCPZ19 Dec 19 - - - - 33.29 - - - 22 33.00 -
BCPH20 Mar 20 - - - - 33.99 - - - 100 32.81 -
Total BCP Futures 111 1,380    
BDMS Futures
BDMSM19 Jun 19 - - - 25.04 25.25 - - 100 1,894 25.30 -
BDMSU19 Sep 19 - - - 24.96 25.28 - - - 2,299 25.33 -
BDMSZ19 Dec 19 - - - - 25.24 - - - 405 25.37 -
BDMSH20 Mar 20 - - - - 25.18 - - - - 25.40 -
Total BDMS Futures 100 4,598    
BEAUTY Futures
BEAUTYM19 Jun 19 6.86 6.86 6.74 6.75 6.79 6.79 -0.04 (-0.59%) 152 19,888 6.83 -
BEAUTYU19 Sep 19 6.70 6.70 6.70 6.56 6.69 6.70 -0.04 (-0.59%) 6 3,305 6.74 -
BEAUTYZ19 Dec 19 - - - 6.56 6.77 - - - 18 6.74 -
BEAUTYH20 Mar 20 - - - 6.52 6.77 - - - - 6.70 -
Total BEAUTY Futures 158 23,211    
BEC Futures
BECM19 Jun 19 8.66 8.82 8.48 8.51 8.60 8.59 -0.09 (-1.04%) 459 5,682 8.68 -
BECU19 Sep 19 - - - 8.41 8.63 - - 200 493 8.72 -
BECZ19 Dec 19 - - - 6.70 8.64 - - - 203 8.76 -
BECH20 Mar 20 8.79 8.79 8.79 6.70 8.65 8.79 -0.02 (-0.23%) 1 - 8.81 -
Total BEC Futures 660 6,378    
BEM Futures
BEMM19 Jun 19 10.33 10.33 10.30 10.28 10.32 10.30 +0.02 (+0.19%) 507 25,672 10.28 -
BEMU19 Sep 19 - - - 10.26 10.33 - - - 18,401 10.29 -
BEMZ19 Dec 19 - - - 10.02 10.36 - - - 6,520 10.30 -
BEMH20 Mar 20 - - - 7.30 10.38 - - - - 10.31 -
Total BEM Futures 507 50,593    
BH Futures
BHM19 Jun 19 - - - 177.00 177.97 - - - 564 178.06 -
BHU19 Sep 19 - - - 176.11 177.94 - - - 70 178.14 -
BHZ19 Dec 19 - - - 167.18 177.76 - - - - 178.23 -
BHH20 Mar 20 - - - 167.26 177.07 - - - 1 178.31 -
Total BH Futures   635    
BJC Futures
BJCM19 Jun 19 - - - 50.26 50.43 - - 40 4,450 50.40 -
BJCU19 Sep 19 - - - 49.83 50.10 - - - 1,538 50.45 -
BJCZ19 Dec 19 - - - 40.37 50.52 - - - 2 50.50 -
BJCH20 Mar 20 - - - 40.42 50.52 - - - - 50.55 -
Total BJC Futures 40 5,990    
BLA Futures
BLAM19 Jun 19 - - - 28.10 28.46 - - - 1,510 28.72 -
BLAU19 Sep 19 - - - 27.86 28.42 - - - 309 28.67 -
BLAZ19 Dec 19 - - - 27.62 28.62 - - - 328 28.62 -
BLAH20 Mar 20 - - - - 32.45 - - - - 28.57 -
Total BLA Futures   2,147    
BLAND Futures
BLANDM19 Jun 19 - - - 1.60 1.61 - - - 178,110 1.60 -
BLANDU19 Sep 19 - - - 1.55 1.57 - - - 14,106 1.58 -
BLANDZ19 Dec 19 - - - 1.15 1.60 - - - 23,292 1.57 -
BLANDH20 Mar 20 - - - 1.15 1.63 - - - - 1.55 -
Total BLAND Futures   215,508    
BTS Futures
BTSM19 Jun 19 11.52 11.52 11.52 11.53 11.60 11.52 -0.12 (-1.03%) 1,001 16,934 11.64 -
BTSU19 Sep 19 - - - 10.00 11.52 - - 1,000 2,548 11.61 -
BTSZ19 Dec 19 - - - 8.20 11.58 - - 1,000 112 11.57 -
BTSH20 Mar 20 - - - 8.20 11.54 - - - 2 11.54 -
Total BTS Futures 3,001 19,596    
CBG Futures
CBGM19 Jun 19 63.14 63.15 61.00 61.07 61.60 61.07 -2.66 (-4.17%) 770 13,375 63.73 -
CBGU19 Sep 19 61.59 61.84 61.34 60.90 61.59 61.84 -2.66 (-4.12%) 934 8,295 64.50 -
CBGZ19 Dec 19 - - - 59.00 61.42 - - 20 5,960 65.70 -
CBGH20 Mar 20 - - - 59.00 61.40 - - - 202 60.00 -
Total CBG Futures 1,724 27,832    
CENTEL Futures
CENTELM19 Jun 19 - - - 42.80 42.82 - - - 907 43.15 -
CENTELU19 Sep 19 - - - 42.61 42.98 - - - 1,940 43.18 -
CENTELZ19 Dec 19 - - - - 43.11 - - - - 43.22 -
CENTELH20 Mar 20 - - - - 43.18 - - - - 43.25 -
Total CENTEL Futures   2,847    
CHG Futures
CHGM19 Jun 19 1.97 1.97 1.96 1.95 1.96 1.96 - 529 17,054 1.96 -
CHGU19 Sep 19 - - - 1.94 1.96 - - 1,100 7,074 1.96 -
CHGZ19 Dec 19 - - - 1.70 1.98 - - - 37,806 1.95 -
CHGH20 Mar 20 - - - 1.45 - - - - - 1.95 -
Total CHG Futures 1,629 61,934    
CK Futures
CKM19 Jun 19 25.55 25.55 25.19 25.17 25.57 25.19 -0.55 (-2.14%) 7 7,633 25.74 -
CKU19 Sep 19 25.29 25.29 25.29 25.08 25.57 25.29 -0.44 (-1.71%) 2 320 25.73 -
CKZ19 Dec 19 - - - 25.08 25.72 - - - 120 25.72 -
CKH20 Mar 20 - - - 25.03 25.80 - - - 5 25.71 -
Total CK Futures 9 8,078    
CKP Futures
CKPM19 Jun 19 5.27 5.32 5.27 5.28 5.30 5.29 - 81 26,115 5.29 -
CKPU19 Sep 19 5.30 5.30 5.30 5.30 5.32 5.30 -0.01 (-0.19%) 501 6,242 5.31 -
CKPZ19 Dec 19 - - - 5.24 5.39 - - - 4,314 5.32 -
CKPH20 Mar 20 - - - - 5.35 - - - - 5.34 -
Total CKP Futures 582 36,671    
CPALL Futures
CPALLM19 Jun 19 76.50 76.68 76.50 76.67 76.81 76.67 +0.17 (+0.22%) 26 7,693 76.50 -
CPALLU19 Sep 19 - - - 76.73 77.25 - - 20 3,753 76.55 -
CPALLZ19 Dec 19 - - - 76.67 77.45 - - - 467 76.60 -
CPALLH20 Mar 20 - - - 76.47 77.65 - - - 1 76.65 -
Total CPALL Futures 46 11,914    
CPF Futures
CPFM19 Jun 19 25.54 25.54 25.54 25.51 25.53 25.54 +0.02 (+0.08%) 3 5,111 25.52 -
CPFU19 Sep 19 - - - 25.27 25.44 - - - 5,611 25.47 -
CPFZ19 Dec 19 - - - - 25.64 - - - 11 25.43 -
CPFH20 Mar 20 - - - - 29.52 - - - - 25.38 -
Total CPF Futures 3 10,733    
CPN Futures
CPNM19 Jun 19 - - - 75.54 75.89 - - - 1,816 75.57 -
CPNU19 Sep 19 - - - 75.60 76.13 - - - 616 75.64 -
CPNZ19 Dec 19 - - - 75.12 76.43 - - - 114 75.71 -
CPNH20 Mar 20 - - - 65.76 76.56 - - - - 75.78 -
Total CPN Futures   2,546    
DELTA Futures
DELTAM19 Jun 19 - - - 74.00 76.64 - - - 50 76.33 -
DELTAU19 Sep 19 - - - - 77.06 - - - - 76.08 -
DELTAZ19 Dec 19 - - - 63.52 77.33 - - - - 75.84 -
DELTAH20 Mar 20 - - - 63.27 80.63 - - - - 75.59 -
Total DELTA Futures   50    
DTAC Futures
DTACM19 Jun 19 54.00 54.00 53.66 53.37 54.00 53.66 +0.16 (+0.30%) 3 1,876 53.50 -
DTACU19 Sep 19 - - - 52.77 53.55 - - - 1,946 52.66 -
DTACZ19 Dec 19 - - - 50.00 53.66 - - - 1,718 53.48 -
DTACH20 Mar 20 - - - 50.00 53.62 - - - - 53.47 -
Total DTAC Futures 3 5,540    
EARTH Futures  (Suspend)
EARTHM19 <SP, NP, NC> Jun 19 - - - - - - - - - 1.35 -
EARTHU19 <SP, NP, NC> Sep 19 - - - - - - - - - 1.35 -
EARTHZ19 <SP, NP, NC> Dec 19 - - - - - - - - - 1.37 -
EARTHH20 <SP, NP, NC> Mar 20 - - - - - - - - - 1.26 -
Total EARTH Futures        
EGCO Futures
EGCOM19X Jun 19 - - - 294.60 296.94 - - - 333 296.99 -
EGCOU19 Sep 19 - - - - 295.15 - - - 132 295.93 -
EGCOZ19 Dec 19 - - - - - - - - - 294.89 -
EGCOH20 Mar 20 - - - - - - - - - 293.82 -
Total EGCO Futures   465    
EPG Futures
EPGM19 Jun 19 - - - 6.59 6.72 - - - 144 6.68 -
EPGU19 Sep 19 - - - 6.52 6.66 - - - 290 6.64 -
EPGZ19 Dec 19 - - - - 6.75 - - - 20 6.61 -
EPGH20 Mar 20 - - - - 6.77 - - - - 6.58 -
Total EPG Futures   454    
GLOBAL Futures
GLOBALM19X Jun 19 - - - 17.58 17.84 - - - 2,030 17.72 -
GLOBALU19X Sep 19 - - - 17.42 17.89 - - - 600 17.75 -
GLOBALZ19X Dec 19 - - - 12.70 17.99 - - - 600 17.78 -
GLOBALH20 Mar 20 - - - 12.70 - - - - 300 17.82 -
Total GLOBAL Futures   3,530    
GLOW Futures
GLOWM19 Jun 19 - - - - 90.76 - - - 1,679 91.05 -
GLOWU19 Sep 19 - - - - 90.40 - - - 601 90.76 -
GLOWZ19 Dec 19 - - - - 100.18 - - - - 90.48 -
GLOWH20 Mar 20 - - - - 99.89 - - - - 90.19 -
Total GLOW Futures   2,280    
GPSC Futures
GPSCM19 Jun 19 60.50 60.87 60.50 60.50 60.75 60.87 +0.36 (+0.59%) 186 1,880 60.51 -
GPSCU19 Sep 19 - - - 59.91 60.79 - - - 239 60.47 -
GPSCZ19 Dec 19 - - - 50.44 61.14 - - - 526 60.44 -
GPSCH20 Mar 20 - - - 50.40 60.36 - - - - 60.40 -
Total GPSC Futures 186 2,645    
GUNKUL Futures
GUNKULM19 Jun 19 3.07 3.10 3.07 3.08 3.10 3.10 - 7,111 17,742 3.10 -
GUNKULU19 Sep 19 - - - 3.05 3.10 - - 800 2,384 3.11 -
GUNKULZ19 Dec 19 - - - 3.05 3.12 - - - - 3.12 -
GUNKULH20 Mar 20 - - - - 3.19 - - - - 3.14 -
Total GUNKUL Futures 7,911 20,126    
HANA Futures
HANAM19 Jun 19 - - - 32.87 33.36 - - - 230 33.00 -
HANAU19 Sep 19 - - - 32.97 33.47 - - - 11 32.65 -
HANAZ19 Dec 19 - - - - 32.89 - - - 49 32.30 -
HANAH20 Mar 20 - - - - 37.35 - - - - 31.95 -
Total HANA Futures   290    
HMPRO Futures
HMPROM19 Jun 19 15.50 15.50 15.50 15.43 15.60 15.50 +0.01 (+0.06%) 101 1,913 15.49 -
HMPROU19 Sep 19 - - - 15.22 15.49 - - - 501 15.47 -
HMPROZ19 Dec 19 - - - 11.00 15.61 - - - - 15.45 -
HMPROH20 Mar 20 - - - 11.00 15.61 - - - - 15.43 -
Total HMPRO Futures 101 2,414    
ICHI Futures
ICHIM19 Jun 19 3.72 3.74 3.72 3.75 3.80 3.74 - 15 1,123 3.74 -
ICHIU19 Sep 19 - - - 3.76 3.83 - - - 510 3.74 -
ICHIZ19 Dec 19 - - - 2.70 3.84 - - - 1,001 3.75 -
ICHIH20 Mar 20 - - - 2.70 - - - - - 3.75 -
Total ICHI Futures 15 2,634    
INTUCH Futures
INTUCHM19 Jun 19 - - - 58.81 59.25 - - 120 1,282 58.25 -
INTUCHU19 Sep 19 - - - 57.51 58.57 - - - 321 57.84 -
INTUCHZ19 Dec 19 - - - 48.00 58.59 - - - 120 57.43 -
INTUCHH20 Mar 20 - - - 47.58 58.39 - - - - 57.01 -
Total INTUCH Futures 120 1,723    
IRPC Futures
IRPCM19 Jun 19 5.67 5.67 5.66 5.62 5.66 5.66 +0.01 (+0.18%) 90 40,696 5.65 -
IRPCU19 Sep 19 5.63 5.64 5.63 5.61 5.65 5.64 - 1,050 12,511 5.64 -
IRPCZ19 Dec 19 - - - 5.41 5.68 - - - 5,049 5.61 -
IRPCH20 Mar 20 - - - - 5.70 - - - 25 5.59 -
Total IRPC Futures 1,140 58,281    
ITD Futures
ITDM19 Jun 19 2.36 2.36 2.35 2.35 2.36 2.35 -0.03 (-1.26%) 1,522 32,826 2.38 -
ITDU19 Sep 19 2.35 2.35 2.35 2.34 2.37 2.35 -0.02 (-0.84%) 7 4,158 2.37 -
ITDZ19 Dec 19 - - - 2.18 2.39 - - - 508 2.39 -
ITDH20 Mar 20 - - - 1.75 2.40 - - - - 2.40 -
Total ITD Futures 1,529 37,492    
IVL Futures
IVLM19 Jun 19 47.38 47.38 46.56 46.55 46.85 46.62 -0.63 (-1.33%) 809 10,126 47.25 -
IVLU19 Sep 19 46.87 46.87 46.87 46.36 46.79 46.87 -0.25 (-0.53%) 101 1,951 47.12 -
IVLZ19 Dec 19 - - - 35.00 46.82 - - - 454 46.99 -
IVLH20 Mar 20 - - - 36.17 46.86 - - - 1 46.86 -
Total IVL Futures 910 12,532    
JAS Futures
JASM19 Jun 19 - - - 5.52 5.58 - - - 185,388 5.56 -
JASU19 Sep 19 - - - 5.28 5.56 - - - 2,005 5.45 -
JASZ19 Dec 19 - - - 4.00 5.48 - - - 10,502 5.33 -
JASH20 Mar 20 - - - 4.87 5.48 - - - - 5.22 -
Total JAS Futures   197,895    
KBANK Futures
KBANKM19 Jun 19 191.30 191.50 190.91 191.42 191.70 191.50 +0.30 (+0.16%) 46 1,789 191.20 -
KBANKU19 Sep 19 - - - 190.62 192.34 - - - 166 191.06 -
KBANKZ19 Dec 19 - - - 187.43 193.47 - - - 122 190.17 -
KBANKH20 Mar 20 - - - 184.44 199.69 - - - 30 190.77 -
Total KBANK Futures 46 2,107    
KCE Futures
KCEM19 Jun 19 26.60 26.60 26.60 26.39 26.60 26.60 +0.04 (+0.15%) 101 4,725 26.56 -
KCEU19 Sep 19 - - - 26.10 26.25 - - - 656 26.40 -
KCEZ19 Dec 19 - - - - 26.41 - - - 991 26.24 -
KCEH20 Mar 20 - - - - - - - - 110 26.08 -
Total KCE Futures 101 6,482    
KKP Futures
KKPM19 Jun 19 - - - 66.38 66.93 - - 40 2,459 67.25 -
KKPU19 Sep 19 - - - 64.99 66.42 - - 20 348 66.32 -
KKPZ19 Dec 19 - - - 54.56 66.52 - - - 5 65.42 -
KKPH20 Mar 20 - - - 53.63 74.16 - - - - 64.49 -
Total KKP Futures 60 2,812    
KTB Futures
KTBM19 Jun 19 18.80 18.80 18.80 18.80 18.87 18.80 -0.04 (-0.21%) 136 26,750 18.84 -
KTBU19 Sep 19 - - - 18.78 18.95 - - - 16,140 18.81 -
KTBZ19 Dec 19 - - - 18.70 18.98 - - - 3,003 18.66 -
KTBH20 Mar 20 - - - 18.70 19.04 - - - 1 18.57 -
Total KTB Futures 136 45,894    
KTC Futures
KTCM19X Jun 19 38.29 38.29 38.29 38.28 38.75 38.29 -0.21 (-0.55%) 1 60 38.50 -
KTCU19 Sep 19 - - - 38.05 38.97 - - 600 25,109 39.00 -
KTCZ19 Dec 19 - - - 38.00 39.13 - - - 106 38.45 -
KTCH20 Mar 20 - - - 36.00 49.94 - - - 2 38.42 -
Total KTC Futures 601 25,277    
LH Futures
LHM19 Jun 19 10.62 10.62 10.61 10.51 10.70 10.61 -0.14 (-1.30%) 35 34,933 10.75 -
LHU19 Sep 19 - - - 10.17 10.38 - - - 13,547 10.62 -
LHZ19 Dec 19 - - - 7.70 10.49 - - - - 10.48 -
LHH20 Mar 20 - - - 7.70 10.46 - - - - 10.35 -
Total LH Futures 35 48,480    
LPN Futures
LPNM19 Jun 19 - - - 6.95 7.02 - - 100 3,410 7.07 -
LPNU19 Sep 19 6.91 6.92 6.91 6.84 6.92 6.92 -0.03 (-0.43%) 40 3,003 6.95 -
LPNZ19 Dec 19 - - - 4.90 6.93 - - - 8 6.84 -
LPNH20 Mar 20 - - - 4.85 6.80 - - - 3 6.72 -
Total LPN Futures 140 6,424    
MAJOR Futures
MAJORM19 Jun 19 26.60 26.60 26.60 26.56 26.80 26.60 +0.05 (+0.19%) 101 1,132 26.55 -
MAJORU19 Sep 19 - - - 26.11 26.48 - - - 271 26.34 -
MAJORZ19 Dec 19 - - - - 26.54 - - - 100 26.13 -
MAJORH20 Mar 20 - - - - 26.59 - - - - 25.92 -
Total MAJOR Futures 101 1,503    
MINT Futures
MINTM19 Jun 19 37.73 37.73 37.73 37.10 37.47 37.73 +0.25 (+0.67%) 320 3,761 37.48 -
MINTU19 Sep 19 - - - 36.91 37.66 - - - 1,106 37.55 -
MINTZ19 Dec 19 - - - - 37.81 - - - 5,305 37.62 -
MINTH20 Mar 20 - - - 27.32 41.46 - - - - 37.69 -
Total MINT Futures 320 10,172    
MTC Futures
MTCM19 Jun 19 - - - 49.30 50.62 - - - 2,508 49.60 -
MTCU19 Sep 19 - - - 48.91 50.73 - - - 1,504 49.76 -
MTCZ19 Dec 19 - - - 39.64 50.99 - - 100 501 49.93 -
MTCH20 Mar 20 - - - 39.81 54.61 - - - - 50.10 -
Total MTC Futures 100 4,513    
PLANB Futures
PLANBM19 Jun 19 6.90 6.91 6.90 6.81 6.89 6.91 - 2 22,716 6.91 -
PLANBU19 Sep 19 - - - 6.79 6.92 - - - 6,522 6.92 -
PLANBZ19 Dec 19 - - - 5.82 6.94 - - - 5 6.93 -
PLANBH20 Mar 20 - - - 5.82 6.96 - - - - 6.94 -
Total PLANB Futures 2 29,243    
PSH Futures
PSHM19 Jun 19 - - - 18.89 18.99 - - - 2,384 18.79 -
PSHU19 Sep 19 - - - 18.12 18.45 - - - 7,441 18.22 -
PSHZ19 Dec 19 - - - 13.20 18.49 - - - 5,602 18.21 -
PSHH20 Mar 20 - - - 13.20 18.13 - - - - 17.92 -
Total PSH Futures   15,427    
PTG Futures
PTGM19 Jun 19 10.70 10.70 10.70 10.60 10.70 10.70 - 1 20,506 10.70 -
PTGU19 Sep 19 - - - 10.46 10.74 - - 100 1,373 10.70 -
PTGZ19 Dec 19 - - - 9.61 10.75 - - - 2,222 10.70 -
PTGH20 Mar 20 - - - 9.61 10.76 - - - - 10.69 -
Total PTG Futures 101 24,101    
PTT Futures
PTTM19 Jun 19 49.95 50.10 49.79 49.80 49.97 49.79 -0.06 (-0.12%) 765 5,750 49.85 -
PTTU19 Sep 19 - - - 49.29 49.69 - - 20 3,322 49.38 -
PTTZ19 Dec 19 - - - 49.21 49.81 - - - 452 49.44 -
PTTH20 Mar 20 - - - 48.02 49.87 - - - 19 49.69 -
Total PTT Futures 785 9,543    
PTTEP Futures
PTTEPM19 Jun 19 137.10 137.38 135.50 135.50 135.88 135.50 -1.65 (-1.20%) 146 1,378 137.15 -
PTTEPU19 Sep 19 - - - 134.06 135.22 - - - 403 136.00 -
PTTEPZ19 Dec 19 - - - 133.70 135.47 - - - 187 135.84 -
PTTEPH20 Mar 20 - - - 124.78 135.50 - - - - 136.42 -
Total PTTEP Futures 146 1,968    
PTTGC Futures
PTTGCM19 Jun 19 70.50 70.50 70.00 69.97 70.00 70.03 -0.77 (-1.09%) 461 7,859 70.80 -
PTTGCU19 Sep 19 - - - 69.01 69.16 - - 40 1,519 70.01 -
PTTGCZ19 Dec 19 - - - 68.00 69.79 - - 200 856 69.35 -
PTTGCH20 Mar 20 - - - 58.00 70.00 - - - 20 68.62 -
Total PTTGC Futures 701 10,254    
QH Futures
QHM19 Jun 19 2.97 2.98 2.97 2.97 2.99 2.98 -0.03 (-1.00%) 1,045 18,439 3.01 -
QHU19 Sep 19 - - - 2.89 2.95 - - 1,000 6,269 2.97 -
QHZ19 Dec 19 - - - 2.10 2.97 - - - - 2.93 -
QHH20 Mar 20 - - - 2.10 - - - - - 2.89 -
Total QH Futures 2,045 24,708    
RATCH Futures
RATCHM19 Jun 19 - - - 60.76 61.49 - - - 620 61.27 -
RATCHU19 Sep 19 - - - 59.87 60.98 - - - 102 60.95 -
RATCHZ19 Dec 19 - - - 50.14 61.44 - - - 20 60.64 -
RATCHH20 Mar 20 - - - 49.81 61.29 - - - - 60.31 -
Total RATCH Futures   742    
ROBINS Futures
ROBINSM19 Jun 19 - - - 59.25 59.42 - - 20 830 59.42 -
ROBINSU19 Sep 19 - - - 59.34 59.63 - - - 182 59.35 -
ROBINSZ19 Dec 19 - - - 58.56 59.89 - - - 50 59.28 -
ROBINSH20 Mar 20 - - - 49.04 60.41 - - - 1 59.20 -
Total ROBINS Futures 20 1,063    
S Futures
SM19 Jun 19 - - - 3.15 3.19 - - - 18,968 3.18 -
SU19 Sep 19 - - - 3.14 3.21 - - - 8,615 3.19 -
SZ19 Dec 19 - - - 2.40 3.24 - - - 1,504 3.19 -
SH20 Mar 20 - - - 2.40 - - - - - 3.20 -
Total S Futures   29,087    
SAMART Futures
SAMARTM19 Jun 19 7.22 7.22 7.22 7.14 7.27 7.22 -0.11 (-1.50%) 1 8,355 7.33 -
SAMARTU19 Sep 19 - - - 7.17 7.30 - - - 11,304 7.34 -
SAMARTZ19 Dec 19 - - - - 7.42 - - - 2,504 7.35 -
SAMARTH20 Mar 20 - - - - 7.47 - - - 1,000 7.35 -
Total SAMART Futures 1 23,163    
SAWAD Futures
SAWADM19 Jun 19 53.68 53.68 53.51 53.55 53.74 53.51 -0.73 (-1.35%) 211 3,060 54.24 -
SAWADU19 Sep 19 - - - 53.16 53.73 - - - 592 54.48 -
SAWADZ19 Dec 19 53.74 53.74 53.74 44.05 53.98 53.74 -0.99 (-1.81%) 4 15 54.73 -
SAWADH20 Mar 20 - - - 44.30 54.54 - - - 20 54.98 -
Total SAWAD Futures 215 3,687    
SCB Futures
SCBM19 Jun 19 128.01 130.06 128.01 128.70 129.38 129.38 -0.61 (-0.47%) 43 3,491 129.99 -
SCBU19 Sep 19 - - - 127.52 128.58 - - - 307 129.19 -
SCBZ19 Dec 19 - - - 126.10 129.47 - - - 326 128.41 -
SCBH20 Mar 20 - - - 124.00 136.97 - - - 110 127.60 -
Total SCB Futures 43 4,234    
SCC Futures
SCCM19 Jun 19 454.25 454.25 453.05 454.00 454.80 454.00 -1.70 (-0.37%) 64 1,311 455.70 -
SCCU19 Sep 19 450.00 450.00 450.00 448.32 450.70 450.00 -3.00 (-0.66%) 41 362 453.00 -
SCCZ19 Dec 19 - - - 449.01 451.90 - - - 154 453.60 -
SCCH20 Mar 20 - - - 449.01 451.90 - - - 11 448.47 -
Total SCC Futures 105 1,838    
SIRI Futures
SIRIM19 Jun 19 - - - 1.40 1.41 - - - 40,875 1.40 -
SIRIU19 Sep 19 - - - 1.36 1.38 - - - 314,023 1.37 -
SIRIZ19 Dec 19 - - - 1.34 1.40 - - - 89,795 1.35 -
SIRIH20 Mar 20 - - - 0.95 - - - - - 1.33 -
Total SIRI Futures   444,693    
SPALI Futures
SPALIM19 Jun 19 - - - 21.42 21.66 - - 300 1,124 21.76 -
SPALIU19 Sep 19 - - - 20.93 21.49 - - - 102 21.61 -
SPALIZ19 Dec 19 - - - - 21.36 - - - 1 21.46 -
SPALIH20 Mar 20 - - - - 21.15 - - - - 21.31 -
Total SPALI Futures 300 1,227    
SPCG Futures
SPCGM19 Jun 19 18.08 18.08 18.08 18.00 18.04 18.08 +0.22 (+1.23%) 1 687 17.86 -
SPCGU19 Sep 19 - - - 17.60 17.68 - - - 42 17.64 -
SPCGZ19 Dec 19 - - - - 17.78 - - - - 17.43 -
SPCGH20 Mar 20 - - - - 18.03 - - - 2 17.21 -
Total SPCG Futures 1 731    
STA Futures
STAM19 Jun 19 - - - 12.79 12.89 - - - 4,846 12.84 -
STAU19 Sep 19 - - - 12.65 12.94 - - - 1,341 12.74 -
STAZ19 Dec 19 - - - 9.20 12.98 - - - 404 12.64 -
STAH20 Mar 20 - - - 9.20 13.02 - - - - 12.54 -
Total STA Futures   6,591    
STEC Futures
STECM19 Jun 19 24.77 24.77 24.77 24.79 24.97 24.77 -0.03 (-0.12%) 1,001 8,480 24.80 -
STECU19 Sep 19 - - - 24.78 25.04 - - - 1,533 24.79 -
STECZ19 Dec 19 - - - - 25.14 - - - - 24.77 -
STECH20 Mar 20 - - - - 25.16 - - - - 24.76 -
Total STEC Futures 1,001 10,013    
STPI Futures
STPIM19 Jun 19 - - - 6.70 7.03 - - - 4,356 7.00 -
STPIU19 Sep 19 - - - 6.56 7.05 - - - 2,029 7.03 -
STPIZ19 Dec 19 - - - 6.41 7.07 - - - 19,001 7.06 -
STPIH20 Mar 20 - - - 6.45 7.18 - - - 4,005 7.10 -
Total STPI Futures   29,391    
TASCO Futures
TASCOM19 Jun 19 - - - 17.02 17.14 - - - 7,396 17.02 -
TASCOU19 Sep 19 - - - 16.78 17.20 - - - 308 17.02 -
TASCOZ19 Dec 19 - - - 16.03 17.28 - - - 120 17.02 -
TASCOH20 Mar 20 - - - 16.03 17.24 - - - 10 17.03 -
Total TASCO Futures   7,834    
TCAP Futures
TCAPM19 Jun 19 - - - 52.56 52.98 - - - 3,730 53.96 -
TCAPU19 Sep 19 - - - 52.64 53.20 - - - 5,114 53.55 -
TCAPZ19 Dec 19 - - - 41.76 52.48 - - - 417 53.15 -
TCAPH20 Mar 20 - - - 41.35 52.68 - - - 1 52.74 -
Total TCAP Futures   9,262    
THAI Futures
THAIM19 Jun 19 12.80 12.80 12.70 12.68 12.80 12.70 -0.14 (-1.09%) 37 3,109 12.84 -
THAIU19 Sep 19 - - - 12.62 12.85 - - - 486 12.90 -
THAIZ19 Dec 19 - - - 9.20 12.87 - - - 925 12.96 -
THAIH20 Mar 20 - - - 9.20 12.91 - - - - 13.02 -
Total THAI Futures 37 4,520    
THCOM Futures
THCOMM19 Jun 19 - - - 7.10 7.22 - - - 2,605 7.32 -
THCOMU19 Sep 19 - - - 7.12 7.25 - - - 223 7.36 -
THCOMZ19 Dec 19 - - - 5.40 7.29 - - - - 7.39 -
THCOMH20 Mar 20 - - - 5.40 7.29 - - - - 7.42 -
Total THCOM Futures   2,828    
TISCO Futures
TISCOM19 Jun 19 - - - 83.21 85.48 - - 260 993 84.45 -
TISCOU19 Sep 19 - - - 82.71 85.91 - - - 141 83.13 -
TISCOZ19 Dec 19 - - - 70.61 86.11 - - - - 81.84 -
TISCOH20 Mar 20 - - - 69.29 86.31 - - - - 80.52 -
Total TISCO Futures 260 1,134    
TMB Futures
TMBM19 Jun 19 2.02 2.02 2.01 2.01 2.02 2.01 - 72 74,336 2.01 -
TMBU19 Sep 19 2.02 2.02 2.02 2.02 2.03 2.02 -0.01 (-0.49%) 521 12,086 2.03 -
TMBZ19 Dec 19 - - - 1.55 2.05 - - - 3,002 1.99 -
TMBH20 Mar 20 - - - 1.75 2.06 - - - 2 1.99 -
Total TMB Futures 593 89,426    
TOP Futures
TOPM19 Jun 19 72.56 72.79 72.56 72.71 72.75 72.72 -0.08 (-0.11%) 231 6,416 72.80 -
TOPU19 Sep 19 71.88 71.88 71.88 71.77 71.99 71.88 -0.11 (-0.15%) 1 899 71.99 -
TOPZ19 Dec 19 - - - 62.06 72.05 - - 40 760 72.14 -
TOPH20 Mar 20 - - - 62.00 71.35 - - - 2 71.81 -
Total TOP Futures 272 8,077    
TPIPL Futures
TPIPLM19 Jun 19 - - - 2.02 2.03 - - - 34,373 2.04 -
TPIPLU19 Sep 19 - - - 2.02 2.04 - - - 5,930 2.04 -
TPIPLZ19 Dec 19 - - - 1.99 2.06 - - - 3,000 2.05 -
TPIPLH20 Mar 20 - - - 1.98 2.09 - - - - 2.05 -
Total TPIPL Futures   43,303    
TRUE Futures
TRUEM19 Jun 19 5.11 5.11 5.09 5.08 5.10 5.09 -0.04 (-0.78%) 14 83,543 5.13 -
TRUEU19 Sep 19 - - - 5.06 5.12 - - - 28,902 5.13 -
TRUEZ19 Dec 19 - - - 5.00 5.14 - - - 81,884 5.13 -
TRUEH20 Mar 20 - - - 4.09 5.15 - - - - 5.13 -
Total TRUE Futures 14 194,329    
TTA Futures
TTAM19 Jun 19 5.37 5.37 5.37 5.30 5.37 5.37 +0.04 (+0.75%) 2 1,641 5.33 -
TTAU19 Sep 19 - - - 5.18 5.39 - - - 66 5.34 -
TTAZ19 Dec 19 - - - 3.80 5.42 - - - - 5.35 -
TTAH20 Mar 20 - - - 3.80 5.44 - - - 10 5.37 -
Total TTA Futures 2 1,717    
TTCL Futures
TTCLM19 Jun 19 - - - 8.11 8.23 - - - 1,099 8.18 -
TTCLU19 Sep 19 - - - 8.03 8.26 - - - 4 8.22 -
TTCLZ19 Dec 19 - - - 6.00 8.37 - - - 2,018 8.26 -
TTCLH20 Mar 20 - - - 6.00 8.32 - - - - 8.29 -
Total TTCL Futures   3,121    
TTW Futures
TTWM19 Jun 19 12.25 12.25 12.25 12.01 12.25 12.25 +0.02 (+0.16%) 1 318 12.23 -
TTWU19 Sep 19 - - - 11.78 12.02 - - - 3,610 12.13 -
TTWZ19 Dec 19 - - - - 12.24 - - - 1 12.04 -
TTWH20 Mar 20 - - - - 12.05 - - - - 11.94 -
Total TTW Futures 1 3,929    
TU Futures
TUM19 Jun 19 - - - 18.59 18.74 - - - 3,305 18.59 -
TUU19 Sep 19 - - - 18.21 18.65 - - - 303 18.57 -
TUZ19 Dec 19 - - - - 18.81 - - - 300 18.56 -
TUH20 Mar 20 - - - - 18.73 - - - - 18.54 -
Total TU Futures   3,908    
TVO Futures
TVOM19 Jun 19 - - - 26.86 27.32 - - - 607 26.75 -
TVOU19 Sep 19 - - - 26.26 27.00 - - - 200 26.41 -
TVOZ19 Dec 19 - - - - 27.04 - - - - 26.07 -
TVOH20 Mar 20 - - - - 27.02 - - - - 25.72 -
Total TVO Futures   807    
UNIQ Futures
UNIQM19 Jun 19 - - - 10.21 10.33 - - - 1,246 10.28 -
UNIQU19 Sep 19 - - - 10.11 10.37 - - - 125 10.25 -
UNIQZ19 Dec 19 - - - 9.86 10.42 - - - 155 10.22 -
UNIQH20 Mar 20 - - - 7.40 10.44 - - - - 10.19 -
Total UNIQ Futures   1,526    
VGI Futures
VGIM19 Jun 19 9.33 9.55 9.33 9.40 9.55 9.55 +0.26 (+2.80%) 3,526 5,937 9.29 -
VGIU19 Sep 19 - - - 9.30 9.56 - - - 506 9.31 -
VGIZ19 Dec 19 - - - 6.70 9.61 - - - 34 9.34 -
VGIH20 Mar 20 - - - 6.70 9.62 - - - - 9.36 -
Total VGI Futures 3,526 6,477    
VNG Futures
VNGM19 Jun 19 - - - 5.55 5.72 - - - 726 5.63 -
VNGU19 Sep 19 - - - 5.48 5.66 - - - 2,980 5.61 -
VNGZ19 Dec 19 - - - - 5.78 - - - 2 5.58 -
VNGH20 Mar 20 - - - - 5.77 - - - - 5.56 -
Total VNG Futures   3,708    
WHA Futures
WHAM19 Jun 19 4.14 4.15 4.14 4.13 4.15 4.15 - 9 57,277 4.15 -
WHAU19 Sep 19 - - - 4.11 4.17 - - - 8,503 4.15 -
WHAZ19 Dec 19 - - - - 4.19 - - - 1,008 4.15 -
WHAH20 Mar 20 - - - - 4.20 - - - - 4.14 -
Total WHA Futures 9 66,788    
Total Single Stock Futures 35,294 2,341,082    
Swipe

Precious Metal Futures Trading date: 24 Apr 2019 TFEX Thailand Metal Market Status: Morning Session
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
GF10 Futures
GF10J19 Apr 19 19,350 19,370 19,280 19,340 19,350 19,350 - 1,655 11,669 19,350.00 -
GF10M19 Jun 19 19,440 19,460 19,370 19,430 19,440 19,440 - 2,536 18,226 19,440.00 -
GF10Q19 Aug 19 19,500 19,520 19,440 19,490 19,500 19,490 -20 (-0.10%) 998 10,156 19,510.00 -
Total GF10 Futures 5,189 40,051    
GF50 Futures
GFJ19 Apr 19 19,300 19,360 19,290 19,330 19,350 19,350 - 144 918 19,350.00 -
GFM19 Jun 19 19,450 19,460 19,380 19,420 19,450 19,420 -20 (-0.10%) 86 715 19,440.00 -
GFQ19 Aug 19 19,490 19,520 19,450 19,490 19,510 19,520 +10 (+0.05%) 47 305 19,510.00 -
Total GF50 Futures 277 1,938    
Gold Online Futures
GOM19 Jun 19 1,280.00 1,281.10 1,273.60 1,277.00 1,277.10 1,277.30 -3.50 (-0.27%) 7,252 15,455 1,280.80 -
Total Gold Online Futures 7,252 15,455    
Total Precious Metal Futures 12,718 57,444    
Swipe

Deferred Precious Metal Trading date: 24 Apr 2019 TFEX Thailand Deferred Contract Market Status: Morning Session
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
GOLD-D
GDM19 Jun 19 1,280.00 1,280.00 1,275.00 1,277.60 1,278.00 1,275.00 -8.84 (-0.69%) 3 42 1,283.84 -
Total GOLD-D 3 42    
Swipe

Currency Futures Trading date: 24 Apr 2019 TFEX Thailand Currency Market Status: Morning Session
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
USD Futures
USDJ19 Apr 19 32.02 32.03 32.02 32.02 32.05 32.03 +0.06 (+0.19%) 33 177 31.9700 -
USDK19 May 19 - - - 31.98 32.00 - - - 313 31.9400 -
USDM19 Jun 19 31.94 31.98 31.94 31.97 31.98 31.98 +0.08 (+0.25%) 914 16,543 31.9000 -
USDU19 Sep 19 31.86 31.92 31.86 31.90 31.93 31.92 +0.08 (+0.25%) 89 4,514 31.8400 -
Total USD Futures 1,036 21,547    
Swipe

Interest Rate Futures Trading date: 24 Apr 2019 TFEX Thailand Interest Rate Market Status: Morning Session
Symbol Contract Month Open High Low Bid Offer Last Change
(%Change)		 Volume Open Interest Prior Settlement Price Settlement Price
BB3 Futures
BB3M19 Jun 19 - - - - - - - - - 98.0100 -
BB3U19 Sep 19 - - - - - - - - - 97.8100 -
Total BB3 Futures        
TGB5 Futures
TGB5M19 Jun 19 - - - - - - - - - 113.1500 -
TGB5U19 Sep 19 - - - - - - - - - 112.9100 -
Total TGB5 Futures        
Total Interest Rate Futures        
Swipe

Agriculture Futures  |  Underlying Data Trading date: 24 Apr 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
RSS3J19 Apr 19 - - - - - - - - - 55.25 -
RSS3K19 May 19 - - - - - - - - - 55.35 -
RSS3M19 Jun 19 - - - - - - - - - 54.75 -
RSS3N19 Jul 19 - - - - - - - - - 54.15 -
RSS3Q19 Aug 19 - - - - - - - - - 54.15 -
RSS3U19 Sep 19 - - - - - - - - - 54.35 -
RSS3V19 Oct 19 - - - - - - - - - 54.60 -
Total RSS3 Futures        
RSS3D Futures
RSS3DJ19 Apr 19 53.90 54.50 53.90 53.70 54.70 54.50 -0.75 (-1.36%) 8 4 55.25 -
RSS3DK19 May 19 54.10 54.40 54.10 53.70 54.70 54.40 -0.95 (-1.72%) 8 - 55.35 -
RSS3DM19 Jun 19 53.90 54.30 53.90 53.60 54.60 54.30 -0.45 (-0.82%) 10 - 54.75 -
RSS3DN19 Jul 19 53.40 54.00 53.40 53.20 54.20 54.00 -0.15 (-0.28%) 10 - 54.15 -
RSS3DQ19 Aug 19 54.00 54.00 53.60 53.20 54.20 53.90 -0.25 (-0.46%) 22 12 54.15 -
RSS3DU19 Sep 19 54.00 54.10 53.60 53.30 54.30 54.10 -0.25 (-0.46%) 22 16 54.35 -
RSS3DV19 Oct 19 - - - - - - - - - 54.60 -
Total RSS3D Futures 80 32    
Total Agriculture Futures 80 32    
Swipe

SET50 Index Options Trading date: 24 Apr 2019   TFEX Thailand Equity Index Market Status: Morning 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
Apr 19
- - - - - - - - - 86.10 - 1,025 - - - - - - - - - 0.10 -
- - - - - - - - - 61.10 - 1,050 - - - - - - - - - 0.10 -
- - - - - - - - - 36.10 - 1,075 - - - - - - - - - 0.10 -
- - - - - - - - - 11.90 - 1,100 - - - - - - - - - 0.80 -
- - - - - - - - - 0.50 - 1,125 - - - - - - - - - 14.40 -
- - - - - - - - - 0.10 - 1,150 - - - - - - - - - 38.90 -
- - - - - - - - - 0.10 - 1,175 - - - - - - - - - 63.80 -
May 19
- - - - - - - - - 85.00 - 1,025 - - - - - - - - - 0.10 -
- - - - - - - - - 60.10 - 1,050 - - - - - - - - - 0.10 -
- - - - - - - - - 36.10 - 1,075 - - - - - - - - - 1.10 -
- - - - - - - - - 16.30 - 1,100 - - - - - - - - - 6.20 -
- - - - - - - - - 4.80 - 1,125 - - - - - - - - - 19.60 -
- - - - - - - - - 0.80 - 1,150 - - - - - - - - - 40.60 -
- - - - - - - - - 0.10 - 1,175 - - - - - - - - - 64.80 -
Jun 19
- - - - 140.0 - - - - 133.80 - 975 - - - 0.2 0.5 - - - 2,322 0.30 -
- - - - 115.0 - - - 56 108.80 - 1,000 0.6 0.6 0.6 0.4 0.6 0.6 - 10 2,329 0.60 -
84.0 84.0 82.0 81.3 84.5 82.0 -2.0 (-2.38%) 4 284 84.00 - 1,025 1.1 1.2 1.1 1.0 1.2 1.2 - 56 3,052 1.20 -
59.0 59.0 59.0 57.6 60.0 59.0 -0.8 (-1.34%) 2 535 59.80 - 1,050 2.7 2.8 2.5 2.5 2.8 2.8 - 24 4,035 2.80 -
37.8 38.0 36.8 35.7 37.8 37.1 -0.2 (-0.54%) 15 1,657 37.30 - 1,075 5.9 6.2 5.6 5.7 6.1 6.1 +0.2 (+3.39%) 138 5,949 5.90 -
19.0 19.0 18.8 18.8 19.4 18.8 -0.5 (-2.59%) 21 5,442 19.30 - 1,100 11.5 12.9 11.3 12.1 12.7 12.9 +0.6 (+4.88%) 75 4,217 12.30 -
8.3 8.3 7.8 7.8 8.1 7.8 -0.3 (-3.70%) 113 5,372 8.10 - 1,125 25.9 26.5 25.9 25.6 26.8 26.5 +0.6 (+2.32%) 101 1,767 25.90 -
3.1 3.2 2.8 3.0 3.5 3.0 -0.2 (-6.25%) 23 5,000 3.20 - 1,150 47.0 47.0 47.0 45.4 47.4 47.0 +1.0 (+2.17%) 1 499 46.00 -
1.5 1.5 1.5 1.4 1.5 1.5 - 3 3,643 1.50 - 1,175 - - - 67.2 79.0 - - - 72 67.10 -
Sep 19
- - - 5.1 - - - - 27 81.90 - 1,025 4.3 4.3 4.3 3.3 4.3 4.3 +0.4 (+10.26%) 1 807 3.90 -
- - - 58.0 62.5 - - - 3 59.60 - 1,050 9.4 9.4 6.5 6.5 7.2 6.5 - 16 182 6.50 -
- - - 39.0 41.0 - - - 27 40.90 - 1,075 12.5 13.0 12.4 12.7 13.4 13.0 +0.4 (+3.17%) 17 212 12.60 -
24.5 24.7 24.4 24.2 25.9 24.7 -0.3 (-1.20%) 12 130 25.00 - 1,100 22.5 22.5 22.5 21.7 22.5 22.5 +0.2 (+0.90%) 15 284 22.30 -
14.5 14.5 13.0 12.8 13.0 13.0 -1.5 (-10.34%) 38 249 14.50 - 1,125 36.0 36.0 36.0 35.0 36.5 36.0 +1.0 (+2.86%) 2 70 35.00 -
- - - 7.0 7.5 - - - 308 7.10 - 1,150 - - - 54.6 61.3 - - - 39 53.90 -
2.7 3.8 2.7 2.5 3.6 3.6 +0.5 (+16.13%) 17 45 3.10 - 1,175 - - - 45.1 75.5 - - - - 71.20 -
Total SET50 Index Options 248 22,778   456 25,836  
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