ภาษาไทย
 
Daily Market Report

   Instrument Type  

06 Sep 2010 16:59:51
Underlying Instrument Last Chg %Chg High Low Volume
('000 Shares)		 Value
(M.Baht)
SET50 Index 641.39 3.97 0.62 650.64 639.26 2,864,863 49,999.35
ADVANC 95.50 2.50 2.69 96.50 93.50 12,531 1,194.65
BANPU 630.00 -4.00 -0.63 644.00 630.00 4,321 2,753.21
BAY 21.70 -0.20 -0.91 22.20 21.70 26,826 589.23
BBL 148.50 -0.50 -0.34 151.50 148.50 6,780 1,018.94
ITD 3.62 -0.28 -7.18 3.90 3.60 68,900 261.21
KBANK 112.50 1.50 1.35 115.00 112.50 14,527 1,650.42
KTB 14.40 -0.30 -2.04 14.90 14.30 128,648 1,881.27
LH 6.55 0.10 1.55 6.75 6.50 143,579 954.94
PTT 302.00 11.00 3.78 306.00 297.00 24,644 7,433.85
PTTEP 146.50 1.00 0.69 149.50 145.50 17,074 2,524.30
QH 2.56 0.10 4.07 2.62 2.52 708,786 1,824.28
SCB 97.00 0.00 0.00 99.00 96.75 11,022 1,080.98
SCC 327.00 14.00 4.47 327.00 314.00 6,878 2,216.45
TTA 24.60 0.20 0.82 25.25 24.40 40,982 1,017.48

Last Update 06 Sep 2010 16:52:01
Symbol Contract Month Open High Low Bid Offer Last Change* Volume Open Interest** Prior Settlement Price Settlement Price
Gold Futures
10 Baht Gold Futures
GF10V10 Oct 10 18,530.00 18,540.00 18,510.00 18,520.00 18,530.00 18,520.00 -30.00 281 1,782 18,550.00 -
GF10Z10 Dec 10 18,600.00 18,620.00 18,600.00 18,610.00 18,620.00 18,610.00 -30.00 62 658 18,640.00 -
GF10G11 Feb 11 18,670.00 18,680.00 18,670.00 18,680.00 18,690.00 18,680.00 -40.00 3 64 18,720.00 -
Total 10 Baht Gold Futures 346 2,504    
50 Baht Gold Futures
GFV10 Oct 10 18,520.00 18,530.00 18,500.00 18,520.00 18,530.00 18,520.00 -40.00 930 5,565 18,560.00 -
GFZ10 Dec 10 18,590.00 18,620.00 18,590.00 18,600.00 18,610.00 18,610.00 -30.00 264 2,828 18,640.00 -
GFG11 Feb 11 18,680.00 18,690.00 18,680.00 18,680.00 18,690.00 18,680.00 -30.00 89 396 18,710.00 -
Total 50 Baht Gold Futures 1,283 8,789    
Total Gold Futures 1,629 11,293    
Single Stock Futures
ADVANC Futures
ADVANCU10X Sep 10 94.70 96.00 94.70 94.80 95.50 95.30 2.00 6 55 93.30 -
ADVANCZ10X Dec 10 - - - 94.00 98.00 - - - 9 93.40 -
ADVANCH11X Mar 11 - - - - - - - - - 89.30 -
ADVANCM11 Jun 11 - - - - - - - - 1 90.30 -
Total ADVANC Futures 6 65    
BANPU Futures
BANPUU10 Sep 10 630.00 637.00 628.00 628.00 631.00 628.00 4.00 11 36 624.00 -
BANPUZ10 Dec 10 - - - - - - - - 1 703.00 -
BANPUH11 Mar 11 - - - - - - - - - 620.30 -
BANPUM11 Jun 11 - - - 600.00 - - - - - 618.50 -
Total BANPU Futures 11 37    
BAY Futures
BAYU10 Sep 10 21.90 22.10 21.90 21.70 - 21.90 -0.10 29 160 22.00 -
BAYZ10 Dec 10 - - - 22.10 - - - - 1 22.10 -
BAYH11 Mar 11 - - - - - - - - - 21.90 -
BAYM11 Jun 11 - - - - - - - - - 21.90 -
Total BAY Futures 29 161    
BBL Futures
BBLU10 Sep 10 - - - - 148.00 - - - 32 148.00 -
BBLZ10 Dec 10 - - - 145.00 - - - - 377 150.00 -
BBLH11 Mar 11 - - - - - - - - - 147.20 -
BBLM11 Jun 11 - - - - - - - - - 146.80 -
Total BBL Futures   409    
ITD Futures
ITDU10 Sep 10 3.90 3.90 3.60 3.60 3.70 3.70 -0.20 2,029 6,297 3.90 -
ITDZ10 Dec 10 4.00 4.00 3.70 3.70 3.80 3.80 -0.20 954 2,797 4.00 -
ITDH11 Mar 11 - - - - - - - - - 3.90 -
ITDM11 Jun 11 - - - - - - - - - 3.90 -
Total ITD Futures 2,983 9,094    
KBANK Futures
KBANKU10 Sep 10 113.10 113.10 113.10 106.00 113.20 113.10 5.10 1 19 108.00 -
KBANKZ10 Dec 10 - - - - - - - - - 116.90 -
KBANKH11 Mar 11 - - - - - - - - - 107.50 -
KBANKM11 Jun 11 - - - - - - - - - 107.20 -
Total KBANK Futures 1 19    
KTB Futures
KTBU10 Sep 10 14.90 14.90 14.50 14.50 14.60 14.50 -0.30 3,594 6,458 14.80 -
KTBZ10 Dec 10 14.90 15.00 14.60 14.60 14.70 14.60 -0.20 1,127 1,949 14.80 -
KTBH11 Mar 11 - - - 14.00 - - - - 3 14.60 -
KTBM11 Jun 11 - - - - - - - - - 14.60 -
Total KTB Futures 4,721 8,410    
LH Futures
LHU10 Sep 10 6.50 6.70 6.50 6.50 6.60 6.60 0.20 397 668 6.40 -
LHZ10 Dec 10 6.50 6.80 6.50 6.60 6.70 6.60 0.20 5,143 526 6.40 -
LHH11 Mar 11 - - - - - - - - - 6.30 -
LHM11 Jun 11 - - - - - - - - - 6.30 -
Total LH Futures 5,540 1,194    
PTT Futures
PTTU10 Sep 10 292.50 302.00 292.50 298.00 300.00 299.90 8.40 39 94 291.50 -
PTTZ10 Dec 10 - - - - - - - - 5 289.50 -
PTTH11 Mar 11 - - - - - - - - - 288.10 -
PTTM11 Jun 11 - - - - - - - - - 286.40 -
Total PTT Futures 39 99    
PTTEP Futures
PTTEPU10 Sep 10 147.70 150.10 146.60 146.90 147.50 147.50 1.10 100 518 146.40 -
PTTEPZ10 Dec 10 148.50 149.90 146.50 147.40 148.00 147.80 1.90 13 90 145.90 -
PTTEPH11 Mar 11 - - - - - - - - 3 146.80 -
PTTEPM11 Jun 11 - - - - - - - - - 146.00 -
Total PTTEP Futures 113 611    
QH Futures
QHU10 Sep 10 2.50 2.60 2.50 2.50 2.60 2.60 0.10 266 1,358 2.50 -
QHZ10 Dec 10 2.60 2.70 2.60 2.50 2.60 2.60 0.10 417 804 2.50 -
QHH11 Mar 11 - - - - - - - - - 2.60 -
QHM11 Jun 11 - - - - - - - - - 2.60 -
Total QH Futures 683 2,162    
SCB Futures
SCBU10 Sep 10 - - - - 97.90 - - - 16 97.00 -
SCBZ10 Dec 10 - - - 95.10 - - - - 2 98.00 -
SCBH11 Mar 11 - - - - - - - - - 96.50 -
SCBM11 Jun 11 - - - - - - - - - 96.30 -
Total SCB Futures   18    
SCC Futures
SCCU10 Sep 10 313.00 313.00 313.00 316.00 323.00 313.00 48.00 1 9 265.00 -
SCCZ10 Dec 10 - - - - - - - - - 261.00 -
SCCH11 Mar 11 - - - - - - - - - 262.30 -
SCCM11 Jun 11 - - - - - - - - - 260.90 -
Total SCC Futures 1 9    
TTA Futures
TTAU10 Sep 10 24.80 25.30 24.60 24.80 24.90 24.90 0.30 400 1,670 24.60 -
TTAZ10 Dec 10 24.70 25.30 24.70 24.80 25.00 25.00 0.40 18 14 24.60 -
TTAH11 Mar 11 - - - - - - - - - 23.70 -
TTAM11 Jun 11 - - - - - - - - - 23.20 -
Total TTA Futures 418 1,684    
Total Single Stock Futures 14,545 23,972    
SET50 Index Futures
S50U10 Sep 10 641.00 647.80 638.30 640.10 640.30 640.10 4.00 11,458 21,035 636.10 -
S50Z10 Dec 10 640.10 646.20 637.50 638.70 638.80 639.50 4.20 1,644 3,192 635.30 -
S50H11 Mar 11 637.90 643.00 635.00 635.20 637.30 637.00 4.50 79 358 632.50 -
S50M11 Jun 11 635.00 640.00 632.00 633.20 636.90 635.10 5.10 33 80 630.00 -
Total SET50 Index Futures 13,214 24,665    
Total Futures 29,388 59,930    

Open High Low Bid Offer Last Change* Volume Open Interest** Prior Settlement Price Settlement Price Strike Price Open High Low Bid Offer Last Change* Volume Open Interest** Prior Settlement Price Settlement Price
SET50 Index Call Options   SET50 Index Put Options
Sep10
- - - - - - - - - 216.50 - 420 - - - - - - - - - 0.10 -
- - - - - - - - - 206.60 - 430 - - - - - - - - - 0.10 -
- - - - - - - - - 196.60 - 440 - - - - - - - - - 0.10 -
- - - 1.00 - - - - - 186.60 - 450 - - - - - - - - - 0.10 -
- - - - - - - - - 176.60 - 460 - - - - - - - - - 0.10 -
- - - - - - - - 3 166.60 - 470 - - - - - - - - 20 0.10 -
- - - - - - - - - 156.60 - 480 - - - - 2.00 - - - 160 0.10 -
- - - - - - - - 1 146.60 - 490 - - - - 2.00 - - - 89 0.10 -
- - - 135.00 - - - - 16 136.70 - 500 - - - - 2.00 - - - 227 0.10 -
- - - - - - - - 3 126.70 - 510 - - - - - - - - 30 0.10 -
- - - 115.00 - - - - 60 116.70 - 520 - - - - 0.40 - - - 149 0.10 -
- - - 105.00 - - - - 56 106.70 - 530 - - - - - - - - 243 0.10 -
- - - 95.00 - - - - 82 96.70 - 540 - - - - - - - - 347 0.10 -
- - - 85.00 113.50 - - - 294 86.70 - 550 - - - - - - - - 373 0.10 -
80.00 80.00 80.00 75.00 83.00 80.00 3.30 1 258 76.70 - 560 - - - 0.50 - - - - 373 0.10 -
73.00 73.00 73.00 64.50 - 73.00 6.20 2 266 66.80 - 570 - - - - - - - - 314 1.10 -
65.00 65.00 63.90 58.00 63.80 63.90 7.10 4 282 56.80 - 580 1.00 1.00 1.00 0.50 1.50 1.00 -0.40 2 470 1.40 -
49.50 56.90 49.50 48.00 56.70 53.00 5.10 9 282 47.90 - 590 - - - 0.80 2.00 - - - 350 1.20 -
42.00 47.00 39.50 41.10 45.80 43.90 6.00 12 608 37.90 - 600 2.00 2.00 1.30 1.60 2.50 2.00 -0.90 38 402 2.90 -
- - - 0.10 3.00 - - - - - - 690 44.00 44.00 44.00 47.90 56.10 44.00 - 1 - - -
2.00 2.00 2.00 0.20 2.00 2.00 1.70 10 - 0.30 - 680 46.80 46.80 46.80 38.60 47.20 46.80 3.40 1 - 43.40 -
4.00 4.00 2.50 0.50 2.50 2.50 0.50 27 10 2.00 - 670 - - - 28.90 37.50 - - - 1 33.80 -
4.00 6.50 3.90 4.10 5.50 4.20 1.60 81 43 2.60 - 660 - - - 20.00 29.10 - - - 2 24.90 -
9.60 9.90 6.00 6.50 8.40 7.00 1.10 110 81 5.90 - 650 17.60 18.80 17.60 14.50 - 18.80 1.80 3 22 17.00 -
12.90 14.00 11.20 11.00 11.70 11.20 2.30 78 234 8.90 - 640 12.20 12.20 8.00 10.60 11.50 11.50 -1.00 19 31 12.50 -
15.00 21.00 15.00 17.20 20.30 17.10 4.40 63 269 12.70 - 630 8.40 8.40 5.20 7.00 8.00 7.90 -0.60 32 92 8.50 -
23.50 28.80 21.60 23.00 24.00 23.00 3.40 88 326 19.60 - 620 6.50 6.50 3.50 5.00 5.40 4.90 -0.20 16 187 5.10 -
31.00 37.90 30.00 31.50 37.40 34.00 5.90 48 424 28.10 - 610 2.50 2.70 1.60 2.00 3.40 2.70 - 19 427 2.70 -
Dec10
Mar11
Jun11
Total SET50 Index Options 533 3,610   142 4,369  
Total Options 533 3,610   142 4,369  
Total Market 30,063 67,909   30,063 67,909  
*Change from Prior Settlement Price
**Previous Day Open Interest

 

 
       
       
       
 

Copyright © 2005 Thailand Futures Exchange Public Company Limited (TFEX).
Terms & Conditions of Use | Privacy Policy