EN
šë͢»Шѹ

Instrument Type    
ѹ
šë͢
 

ҤҤԴ੾Сë͢Ẻ Auto-Matching  Ҫ 15 ҷ  22 .. 2557    10:57:41
ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  SET50 Index Futures ѹ͢: 22 .. 2557   TFEX Thailand Equity Index Market Status: Morning Session  
  SET50 Index Futures  
  S50U14 .. 57 1,057.0 1,059.5 1,056.2 1,058.0 1,058.3 1,058.3 -1.1 (-0.10%) 13,790 168,238 1,059.40 -  
  S50V14 .. 57 1,059.0 1,059.0 1,059.0 1,058.0 1,062.0 1,059.0 +0.3 (+0.03%) 1 12 1,058.70 -  
  S50X14 .. 57 - - - 1,056.7 - - - - 1 1,058.00 -  
  S50Z14 .. 57 1,060.0 1,063.1 1,060.0 1,061.7 1,062.0 1,062.0 -0.8 (-0.08%) 7,762 55,032 1,062.80 -  
  S50H15 .. 58 1,059.9 1,059.9 1,057.0 1,058.1 1,058.9 1,058.0 -1.5 (-0.14%) 160 3,557 1,059.50 -  
  S50M15 .. 58 1,055.0 1,055.0 1,052.0 1,054.0 1,055.4 1,054.0 -1.9 (-0.18%) 18 1,308 1,055.90 -  
  SET50 Index Futures       21,731 228,148      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Sector Index Futures ѹ͢: 22 .. 2557   TFEX Thailand Equity Index Market Status: Morning Session  
  BANK Index Futures  
  BANKU14 .. 57 - - - - - - - - - 629.40 -  
  BANKZ14 .. 57 - - - - - - - - - 628.90 -  
  BANKH15 .. 58 - - - - - - - - - 628.30 -  
  BANKM15 .. 58 - - - - - - - - - 627.70 -  
  BANK Index Futures       - -      
  COMM Index Futures  
  COMMU14 .. 57 - - - - - - - - - 30,692.00 -  
  COMMZ14 .. 57 - - - - - - - - - 30,734.00 -  
  COMMH15 .. 58 - - - - - - - - - 30,775.00 -  
  COMMM15 .. 58 - - - - - - - - - 30,817.00 -  
  COMM Index Futures       - -      
  ENERG Index Futures  
  ENERGU14 .. 57 - - - - - - - - - 21,718.00 -  
  ENERGZ14 .. 57 - - - - - - - - - 21,641.00 -  
  ENERGH15 .. 58 - - - - - - - - - 21,565.00 -  
  ENERGM15 .. 58 - - - - - - - - - 21,489.00 -  
  ENERG Index Futures       - -      
  FOOD Index Futures  
  FOODU14 .. 57 - - - - - - - - - 12,549.00 -  
  FOODZ14 .. 57 - - - - - - - - - 12,559.00 -  
  FOODH15 .. 58 - - - - - - - - - 12,568.00 -  
  FOODM15 .. 58 - - - - - - - - - 12,577.00 -  
  FOOD Index Futures       - -      
  ICT Index Futures  
  ICTU14 .. 57 - - - - - - - - - 218.50 -  
  ICTZ14 .. 57 - - - - - - - - - 217.60 -  
  ICTH15 .. 58 - - - - - - - - - 216.60 -  
  ICTM15 .. 58 - - - - - - - - - 215.70 -  
  ICT Index Futures       - -      
  Sector Index Futures       - -      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Single Stock Futures  | Թҧԧ ѹ͢: 22 .. 2557   TFEX Thailand Single Stock Market Status: Morning Session  
  AAV Futures  
  AAVU14 .. 57 - - - 4.68 4.73 - - - 3,187 4.72 -  
  AAVZ14 .. 57 - - - 4.68 5.01 - - - 763 4.74 -  
  AAVH15 .. 58 - - - - 5.30 - - - 8,500 4.77 -  
  AAVM15 .. 58 - - - - - - - - 6,000 4.80 -  
  AAV Futures       - 18,450      
  ADVANC Futures  
  ADVANCU14 .. 57 214.00 216.50 214.00 215.12 216.00 216.13 +2.63 (+1.23%) 38 1,369 213.50 -  
  ADVANCZ14 .. 57 - - - 217.01 219.98 - - 500 411 216.60 -  
  ADVANCH15 .. 58 - - - 216.58 218.00 - - - 227 214.00 -  
  ADVANCM15 .. 58 - - - 216.58 221.65 - - - 30 207.90 -  
  ADVANC Futures       538 2,037      
  AMATA Futures  
  AMATAU14 .. 57 - - - 16.40 16.67 - - - 80 16.40 -  
  AMATAZ14 .. 57 - - - 16.40 17.60 - - - 1 16.36 -  
  AMATAH15 .. 58 - - - - 18.64 - - - - 16.32 -  
  AMATAM15 .. 58 - - - - - - - - - 16.28 -  
  AMATA Futures       - 81      
  AOT Futures  
  AOTU14 .. 57 - - - 235.10 242.00 - - - 242 239.00 -  
  AOTZ14 .. 57 - - - 237.00 244.00 - - - 70 239.12 -  
  AOTH15 .. 58 - - - - 245.00 - - - 61 239.24 -  
  AOTM15 .. 58 - - - - 250.00 - - - 10 239.36 -  
  AOT Futures       - 383      
  AP Futures  
  APU14 .. 57 - - - 7.46 7.58 - - - 656 7.40 -  
  APZ14 .. 57 - - - 7.45 7.77 - - - 2,710 7.38 -  
  APH15 .. 58 - - - 7.46 7.87 - - - 2 7.35 -  
  APM15 .. 58 - - - - 7.98 - - 600 - 7.33 -  
  AP Futures       600 3,368      
  BANPU Futures  
  BANPUU14 .. 57 - - - 30.31 30.70 - - - 2,103 31.00 -  
  BANPUZ14 .. 57 31.30 31.30 30.66 30.71 31.38 30.66 -0.74 (-2.36%) 2 4,757 31.40 -  
  BANPUH15 .. 58 - - - 30.71 31.63 - - - 2,148 30.73 -  
  BANPUM15 .. 58 - - - 30.70 31.80 - - - 2,239 30.60 -  
  BANPU Futures       2 11,247      
  BAY Futures  
  BAYU14 .. 57 - - - 48.00 50.23 - - - 3 49.51 -  
  BAYZ14 .. 57 - - - - 50.55 - - - 5 49.57 -  
  BAYH15 .. 58 - - - - 56.18 - - - 100 49.63 -  
  BAYM15 .. 58 - - - - - - - - - 49.70 -  
  BAY Futures       - 108      
  BBL Futures  
  BBLU14 .. 57 - - - 211.01 213.49 - - - 73 212.00 -  
  BBLZ14 .. 57 212.20 212.20 212.20 212.00 213.20 212.20 -1.29 (-0.60%) 7 247 213.49 -  
  BBLH15 .. 58 - - - 205.00 216.40 - - - - 211.00 -  
  BBLM15 .. 58 - - - 207.50 216.95 - - - 25 210.51 -  
  BBL Futures       7 345      
  BCH Futures  
  BCHU14 .. 57 - - - - 10.54 - - - - 10.30 -  
  BCHZ14 .. 57 - - - 10.30 11.09 - - - 709 10.32 -  
  BCHH15 .. 58 - - - - 11.74 - - - - 10.33 -  
  BCHM15 .. 58 - - - - - - - - - 10.35 -  
  BCH Futures       - 709      
  BCP Futures  
  BCPU14 .. 57 - - - 33.50 34.15 - - - 92 33.73 -  
  BCPZ14 .. 57 - - - 33.50 36.01 - - - 202 33.58 -  
  BCPH15 .. 58 - - - - 38.11 - - - 30 33.43 -  
  BCPM15 .. 58 - - - - - - - 100 1,100 33.27 -  
  BCP Futures       100 1,424      
  BECL Futures  
  BECLU14 .. 57 - - - - 37.67 - - - - 36.98 -  
  BECLZ14 .. 57 - - - - 39.74 - - - - 36.78 -  
  BECLH15 .. 58 - - - 37.00 42.07 - - - 1,001 36.58 -  
  BECLM15 .. 58 - - - - - - - - - 36.38 -  
  BECL Futures       - 1,001      
  BGH Futures  
  BGHU14X .. 57 - - - 18.09 19.18 - - - 35 18.80 -  
  BGHZ14X .. 57 - - - - 20.27 - - - 492 18.85 -  
  BGHH15X .. 58 - - - - 21.35 - - - 50 18.90 -  
  BGHM15 .. 58 - - - 13.31 - - - - 2,262 18.95 -  
  BGH Futures       - 2,839      
  BH Futures  
  BHU14 .. 57 - - - - 132.37 - - - - 130.03 -  
  BHZ14 .. 57 - - - - 140.33 - - - 60 130.26 -  
  BHH15 .. 58 - - - - 148.52 - - - - 130.49 -  
  BHM15 .. 58 - - - - - - - - - 130.72 -  
  BH Futures       - 60      
  BJC Futures  
  BJCU14 .. 57 - - - 46.00 46.71 - - - 632 46.00 -  
  BJCZ14 .. 57 - - - - 49.34 - - - 250 46.04 -  
  BJCH15 .. 58 - - - - 52.24 - - - 100 46.08 -  
  BJCM15 .. 58 - - - - - - - - - 46.11 -  
  BJC Futures       - 982      
  BLA Futures  
  BLAU14 .. 57 - - - 87.50 88.41 - - - 12 86.53 -  
  BLAZ14 .. 57 - - - - 93.63 - - - 340 86.76 -  
  BLAH15 .. 58 - - - - 99.11 - - - 100 86.99 -  
  BLAM15 .. 58 - - - - - - - - - 87.22 -  
  BLA Futures       - 452      
  BLAND Futures  
  BLANDU14 .. 57 2.15 2.15 2.13 2.14 2.15 2.14 -0.01 (-0.47%) 1,303 116,262 2.15 -  
  BLANDZ14 .. 57 2.19 2.19 2.17 2.18 2.19 2.18 -0.01 (-0.46%) 1,003 82,912 2.19 -  
  BLANDH15 .. 58 - - - 2.19 2.23 - - - 16,197 2.15 -  
  BLANDM15 .. 58 - - - 2.11 2.33 - - - 20,655 2.15 -  
  BLAND Futures       2,306 236,026      
  BTS Futures  
  BTSU14 .. 57 9.62 9.62 9.57 9.54 9.62 9.57 -0.06 (-0.62%) 61 5,485 9.63 -  
  BTSZ14 .. 57 9.66 9.66 9.61 9.56 9.66 9.61 -0.04 (-0.41%) 107 1,452 9.65 -  
  BTSH15 .. 58 - - - 7.30 10.10 - - - 9,300 9.44 -  
  BTSM15 .. 58 9.65 9.65 9.65 9.14 10.31 9.65 +0.31 (+3.32%) 50 4,356 9.34 -  
  BTS Futures       218 20,593      
  CENTEL Futures  
  CENTELU14 .. 57 - - - - 39.68 - - - 79 39.26 -  
  CENTELZ14 .. 57 - - - - 41.87 - - - 319 39.37 -  
  CENTELH15 .. 58 - - - - 44.33 - - - - 39.48 -  
  CENTELM15 .. 58 - - - - - - - - 1,000 39.59 -  
  CENTEL Futures       - 1,398      
  CK Futures  
  CKU14X .. 57 27.77 27.77 27.75 27.80 28.00 27.75 -0.35 (-1.25%) 592 2,054 28.10 -  
  CKZ14X .. 57 - - - 27.80 28.50 - - - 4,658 28.15 -  
  CKH15X .. 58 - - - - 31.62 - - - 1,600 28.20 -  
  CKM15 .. 58 - - - - - - - - 1,175 28.25 -  
  CK Futures       592 9,487      
  CPALL Futures  
  CPALLU14 .. 57 - - - 44.75 45.47 - - - 231 44.75 -  
  CPALLZ14 .. 57 - - - 45.00 46.40 - - - 708 44.77 -  
  CPALLH15 .. 58 - - - 44.75 46.91 - - - 1,004 44.78 -  
  CPALLM15 .. 58 - - - 44.75 47.41 - - - 4 44.79 -  
  CPALL Futures       - 1,947      
  CPF Futures  
  CPFU14 .. 57 - - - 31.25 31.70 - - - 811 31.80 -  
  CPFZ14 .. 57 - - - 31.26 32.54 - - - 1,763 31.84 -  
  CPFH15 .. 58 - - - 31.25 33.18 - - - 406 31.88 -  
  CPFM15 .. 58 - - - - 33.69 - - - 3 31.92 -  
  CPF Futures       - 2,983      
  CPN Futures  
  CPNU14 .. 57 - - - 47.00 47.72 - - - 5 47.01 -  
  CPNZ14 .. 57 - - - - 50.41 - - - 100 47.12 -  
  CPNH15 .. 58 - - - - 53.37 - - - 3,405 47.24 -  
  CPNM15 .. 58 - - - - - - - - 275 47.35 -  
  CPN Futures       - 3,785      
  DTAC Futures  
  DTACU14 .. 57 101.10 101.10 101.10 100.00 101.90 101.10 +0.64 (+0.64%) 1 373 100.46 -  
  DTACZ14 .. 57 101.60 101.60 101.60 100.47 102.15 101.60 -0.90 (-0.88%) 1 1,039 102.50 -  
  DTACH15 .. 58 - - - 100.01 104.60 - - - 80 99.68 -  
  DTACM15 .. 58 - - - - 104.66 - - - - 99.30 -  
  DTAC Futures       2 1,492      
  HEMRAJ Futures  
  HEMRAJU14 .. 57 - - - 3.58 4.68 - - - 15,655 4.58 -  
  HEMRAJZ14 .. 57 - - - 4.61 4.94 - - 500 82,227 4.56 -  
  HEMRAJH15 .. 58 - - - - 5.20 - - - 7,701 4.54 -  
  HEMRAJM15 .. 58 - - - - - - - - 18,269 4.53 -  
  HEMRAJ Futures       500 123,852      
  HMPRO Futures  
  HMPROU14Y .. 57 - - - 10.10 10.34 - - - 276 10.11 -  
  HMPROZ14X .. 57 - - - - 10.54 - - - 4,160 10.15 -  
  HMPROH15X .. 58 - - - - 11.50 - - - - 10.20 -  
  HMPROM15 .. 58 - - - - - - - - 1,100 10.25 -  
  HMPRO Futures       - 5,536      
  INTUCH Futures  
  INTUCHU14 .. 57 69.99 70.75 69.99 70.50 70.75 70.50 +1.00 (+1.44%) 88 1,531 69.50 -  
  INTUCHZ14 .. 57 - - - 71.01 71.99 - - 100 994 71.32 -  
  INTUCHH15 .. 58 70.93 70.93 70.93 70.93 72.30 70.93 +2.80 (+4.11%) 1 31 68.13 -  
  INTUCHM15 .. 58 71.98 71.98 71.98 70.94 72.46 71.98 +4.53 (+6.72%) 1 27 67.45 -  
  INTUCH Futures       190 2,583      
  IRPC Futures  
  IRPCU14 .. 57 2.34 3.33 2.34 3.30 3.34 3.32 -0.02 (-0.60%) 240 4,712 3.34 -  
  IRPCZ14 .. 57 - - - 3.34 3.47 - - - 8,491 3.40 -  
  IRPCH15 .. 58 - - - - 3.74 - - - 2,000 3.33 -  
  IRPCM15 .. 58 - - - - - - - - 1,800 3.32 -  
  IRPC Futures       240 17,003      
  ITD Futures  
  ITDU14 .. 57 5.84 5.88 5.76 5.77 5.78 5.78 -0.07 (-1.20%) 472 24,625 5.85 -  
  ITDZ14 .. 57 5.93 5.97 5.85 5.85 5.87 5.86 -0.08 (-1.35%) 449 27,423 5.94 -  
  ITDH15 .. 58 - - - 5.95 5.98 - - - 5,871 5.91 -  
  ITDM15 .. 58 - - - 5.79 6.02 - - - 4,527 5.94 -  
  ITD Futures       921 62,446      
  IVL Futures  
  IVLU14 .. 57 26.55 26.76 26.27 26.55 26.99 26.75 -0.50 (-1.83%) 21 5,257 27.25 -  
  IVLZ14 .. 57 26.77 26.97 26.77 27.01 27.15 26.97 -0.28 (-1.03%) 4 6,464 27.25 -  
  IVLH15 .. 58 - - - 26.71 27.99 - - - 1,872 27.39 -  
  IVLM15 .. 58 - - - 26.70 28.39 - - - 638 27.47 -  
  IVL Futures       25 14,231      
  JAS Futures  
  JASU14 .. 57 7.20 7.25 7.19 7.18 7.20 7.20 - 247 12,336 7.20 -  
  JASZ14 .. 57 7.38 7.38 7.24 7.21 7.25 7.25 - 128 47,524 7.25 -  
  JASH15 .. 58 - - - 7.08 7.34 - - - 18,208 7.15 -  
  JASM15 .. 58 - - - 7.08 7.44 - - - 48,938 7.45 -  
  JAS Futures       375 127,006      
  KBANK Futures  
  KBANKU14 .. 57 - - - 234.01 235.19 - - - 183 235.00 -  
  KBANKZ14 .. 57 235.50 235.50 235.50 235.00 235.20 235.50 - 3 725 235.50 -  
  KBANKH15 .. 58 - - - 228.11 238.00 - - - 57 235.75 -  
  KBANKM15 .. 58 - - - 226.00 239.03 - - - 16 238.50 -  
  KBANK Futures       3 981      
  KKP Futures  
  KKPU14 .. 57 47.20 47.20 47.20 43.50 44.45 47.20 +3.25 (+7.39%) 1 113 43.95 -  
  KKPZ14 .. 57 45.00 45.00 45.00 - 46.94 45.00 +1.48 (+3.40%) 21 285 43.52 -  
  KKPH15 .. 58 - - - - 49.70 - - - 125 43.09 -  
  KKPM15 .. 58 - - - - - - - - - 42.66 -  
  KKP Futures       22 523      
  KTB Futures  
  KTBU14 .. 57 24.35 24.45 24.15 24.41 24.44 24.43 +0.22 (+0.91%) 1,159 7,640 24.21 -  
  KTBZ14 .. 57 24.35 24.67 24.32 24.60 24.68 24.67 +0.29 (+1.19%) 804 7,378 24.38 -  
  KTBH15 .. 58 24.50 24.80 24.50 24.73 24.85 24.80 +0.24 (+0.98%) 9 1,360 24.56 -  
  KTBM15 .. 58 24.24 24.37 24.24 24.25 24.38 24.37 +0.22 (+0.91%) 30 2,168 24.15 -  
  KTB Futures       2,002 18,546      
  LH Futures  
  LHU14 .. 57 - - - 10.70 10.85 - - - 2,168 10.81 -  
  LHZ14 .. 57 - - - 10.57 10.84 - - - 832 10.77 -  
  LHH15 .. 58 - - - 10.30 10.90 - - - 10 10.74 -  
  LHM15 .. 58 - - - - 11.05 - - 150 150 10.70 -  
  LH Futures       150 3,160      
  LPN Futures  
  LPNU14 .. 57 - - - 21.50 21.84 - - - 7 21.49 -  
  LPNZ14 .. 57 - - - - 23.04 - - - - 21.39 -  
  LPNH15 .. 58 - - - - 24.39 - - - - 21.30 -  
  LPNM15 .. 58 - - - - - - - - 100 21.21 -  
  LPN Futures       - 107      
  MAJOR Futures  
  MAJORU14 .. 57 - - - - 24.05 - - - - 23.89 -  
  MAJORZ14 .. 57 - - - 23.70 25.39 - - - 2 23.76 -  
  MAJORH15 .. 58 - - - - 26.87 - - - - 23.64 -  
  MAJORM15 .. 58 - - - - - - - - - 23.51 -  
  MAJOR Futures       - 2      
  MINT Futures  
  MINTU14 .. 57 - - - - 35.91 - - - 30 36.00 -  
  MINTZ14 .. 57 - - - 35.00 37.87 - - - 1,612 36.10 -  
  MINTH15 .. 58 - - - - 40.09 - - - - 36.20 -  
  MINTM15 .. 58 - - - - - - - - 50 36.30 -  
  MINT Futures       - 1,692      
  PS Futures  
  PSU14 .. 57 33.00 33.00 33.00 32.76 33.65 33.00 -0.25 (-0.75%) 2 552 33.25 -  
  PSZ14 .. 57 - - - 32.00 33.75 - - - 55 33.21 -  
  PSH15 .. 58 - - - - 37.20 - - - - 33.18 -  
  PSM15 .. 58 - - - - 38.00 - - - - 33.15 -  
  PS Futures       2 607      
  PTT Futures  
  PTTU14 .. 57 - - - 353.00 355.00 - - - 52 353.59 -  
  PTTZ14 .. 57 - - - 351.99 358.00 - - - 1,178 352.00 -  
  PTTH15 .. 58 - - - 351.99 356.75 - - - 959 352.00 -  
  PTTM15 .. 58 - - - 350.40 358.65 - - - 103 349.44 -  
  PTT Futures       - 2,292      
  PTTEP Futures  
  PTTEPU14 .. 57 163.01 164.29 163.01 162.51 164.25 164.29 +0.04 (+0.02%) 3 1,024 164.25 -  
  PTTEPZ14 .. 57 - - - 164.00 166.50 - - 20 604 166.51 -  
  PTTEPH15 .. 58 - - - 161.00 167.50 - - - 221 163.00 -  
  PTTEPM15 .. 58 164.00 164.00 164.00 161.00 168.51 164.00 +0.74 (+0.45%) 50 412 163.26 -  
  PTTEP Futures       73 2,261      
  PTTGC Futures  
  PTTGCU14 .. 57 61.76 61.76 61.76 61.76 62.54 61.76 -0.24 (-0.39%) 1 1,276 62.00 -  
  PTTGCZ14 .. 57 - - - 62.51 63.92 - - - 1,491 63.00 -  
  PTTGCH15 .. 58 - - - 61.99 64.99 - - - 202 60.95 -  
  PTTGCM15 .. 58 - - - 61.99 65.54 - - - 3 60.44 -  
  PTTGC Futures       1 2,972      
  QH Futures  
  QHU14 .. 57 4.32 4.32 4.30 4.30 4.32 4.30 -0.03 (-0.69%) 7 5,744 4.33 -  
  QHZ14 .. 57 - - - 4.34 4.37 - - - 5,279 4.36 -  
  QHH15 .. 58 - - - 4.15 4.49 - - - 1 4.30 -  
  QHM15 .. 58 - - - - 4.57 - - - 50 4.28 -  
  QH Futures       7 11,074      
  RATCH Futures  
  RATCHU14 .. 57 - - - - 59.27 - - - - 57.72 -  
  RATCHZ14 .. 57 - - - - 62.42 - - - 40 57.46 -  
  RATCHH15 .. 58 - - - - 66.06 - - - 501 57.21 -  
  RATCHM15 .. 58 - - - - - - - - 1,309 56.95 -  
  RATCH Futures       - 1,850      
  ROBINS Futures  
  ROBINSU14 .. 57 - - - - 52.99 - - - - 53.01 -  
  ROBINSZ14 .. 57 - - - - 56.01 - - - 40 53.06 -  
  ROBINSH15 .. 58 - - - - 58.68 - - - - 53.11 -  
  ROBINSM15 .. 58 - - - - - - - - - 53.17 -  
  ROBINS Futures       - 40      
  SCB Futures  
  SCBU14 .. 57 190.00 190.00 190.00 188.00 190.40 190.00 - 1 249 190.00 -  
  SCBZ14 .. 57 - - - 187.60 193.00 - - - 904 190.00 -  
  SCBH15 .. 58 - - - 184.00 194.00 - - - 2 189.40 -  
  SCBM15 .. 58 - - - 184.00 194.80 - - - 10 189.50 -  
  SCB Futures       1 1,165      
  SCC Futures  
  SCCU14 .. 57 - - - 452.40 458.00 - - - 73 455.84 -  
  SCCZ14 .. 57 - - - 452.40 458.50 - - - 137 454.40 -  
  SCCH15 .. 58 - - - 448.00 462.60 - - - 2 452.97 -  
  SCCM15 .. 58 - - - 437.00 462.60 - - - 2 451.54 -  
  SCC Futures       - 214      
  SIRI Futures  
  SIRIU14 .. 57 2.14 2.22 2.14 2.21 2.22 2.21 +0.07 (+3.27%) 3,969 47,123 2.14 -  
  SIRIZ14 .. 57 2.03 2.14 2.03 2.12 2.14 2.13 +0.10 (+4.93%) 1,416 28,532 2.03 -  
  SIRIH15 .. 58 2.00 2.13 2.00 2.07 2.13 2.11 +0.12 (+6.03%) 215 6,130 1.99 -  
  SIRIM15 .. 58 2.14 2.14 2.14 1.71 2.16 2.14 +0.04 (+1.90%) 55 70,774 2.10 -  
  SIRI Futures       5,655 152,559      
  SPALI Futures  
  SPALIU14 .. 57 - - - 26.00 26.52 - - - 336 25.75 -  
  SPALIZ14 .. 57 - - - 26.00 28.00 - - - 1,225 25.71 -  
  SPALIH15 .. 58 - - - - 29.64 - - - - 25.67 -  
  SPALIM15 .. 58 - - - - - - - - - 25.63 -  
  SPALI Futures       - 1,561      
  STA Futures  
  STAU14 .. 57 14.10 14.12 14.10 14.10 14.20 14.12 - 4 2,290 14.12 -  
  STAZ14 .. 57 - - - 14.10 15.14 - - - 3,204 14.03 -  
  STAH15 .. 58 - - - - 16.03 - - - - 13.94 -  
  STAM15 .. 58 - - - - - - - - 2,000 13.85 -  
  STA Futures       4 7,494      
  STEC Futures  
  STECU14 .. 57 25.75 25.75 25.75 25.50 26.11 25.75 - 1 926 25.75 -  
  STECZ14 .. 57 - - - 25.75 27.47 - - - 400 25.77 -  
  STECH15 .. 58 - - - - 29.07 - - - 100 25.78 -  
  STECM15 .. 58 - - - - - - - - 100 25.79 -  
  STEC Futures       1 1,526      
  TCAP Futures  
  TCAPU14 .. 57 38.67 38.67 38.67 38.00 38.56 38.67 +0.37 (+0.97%) 5 198 38.30 -  
  TCAPZ14 .. 57 - - - 38.00 38.94 - - - 263 38.50 -  
  TCAPH15 .. 58 - - - 38.00 39.50 - - - 102 37.89 -  
  TCAPM15 .. 58 - - - 37.75 39.50 - - - 10 37.69 -  
  TCAP Futures       5 573      
  THAI Futures  
  THAIU14 .. 57 11.01 14.50 11.01 14.40 14.60 14.40 -0.10 (-0.69%) 6 753 14.50 -  
  THAIZ14 .. 57 - - - - 15.19 - - - 363 14.58 -  
  THAIH15 .. 58 - - - 14.50 15.49 - - - 34 14.65 -  
  THAIM15 .. 58 - - - - 15.80 - - - - 14.73 -  
  THAI Futures       6 1,150      
  THCOM Futures  
  THCOMU14 .. 57 - - - 38.25 38.92 - - - 2,149 38.51 -  
  THCOMZ14 .. 57 - - - 38.60 41.07 - - - 5,761 38.60 -  
  THCOMH15 .. 58 - - - 39.00 43.48 - - - 760 38.70 -  
  THCOMM15 .. 58 - - - - - - - - 1,745 38.79 -  
  THCOM Futures       - 10,415      
  TMB Futures  
  TMBU14 .. 57 3.05 3.07 3.03 3.04 3.05 3.04 -0.03 (-0.98%) 422 39,391 3.07 -  
  TMBZ14 .. 57 3.11 3.11 3.08 3.09 3.10 3.09 -0.02 (-0.64%) 258 30,308 3.11 -  
  TMBH15 .. 58 - - - 3.09 3.24 - - - 22,296 3.10 -  
  TMBM15 .. 58 - - - 2.83 3.35 - - - 5,300 3.09 -  
  TMB Futures       680 97,295      
  TOP Futures  
  TOPU14 .. 57 - - - 52.25 52.99 - - 60 127 53.00 -  
  TOPZ14 .. 57 - - - 51.50 54.47 - - - 80 52.71 -  
  TOPH15 .. 58 - - - 51.50 54.97 - - - 3 52.42 -  
  TOPM15 .. 58 - - - - 55.48 - - - - 52.13 -  
  TOP Futures       60 210      
  TPIPL Futures  
  TPIPLU14 .. 57 19.20 19.20 19.00 19.00 19.10 19.00 -0.39 (-2.01%) 26 2,431 19.39 -  
  TPIPLZ14 .. 57 - - - 19.00 19.59 - - - 5,915 19.46 -  
  TPIPLH15 .. 58 - - - - 19.85 - - - 100 19.52 -  
  TPIPLM15 .. 58 - - - - 20.10 - - - 200 19.59 -  
  TPIPL Futures       26 8,646      
  TRUE Futures  
  TRUEU14X .. 57 12.69 12.69 12.58 12.66 12.67 12.66 -0.08 (-0.63%) 5,912 44,678 12.74 -  
  TRUEZ14X .. 57 12.75 12.81 12.72 12.77 12.78 12.78 -0.08 (-0.62%) 8,636 33,545 12.86 -  
  TRUEH15X .. 58 12.90 12.90 12.89 12.84 12.90 12.89 +0.09 (+0.70%) 6 7,219 12.80 -  
  TRUEM15X .. 58 - - - 12.84 12.95 - - - 732 12.94 -  
  TRUE Futures       14,554 86,174      
  TTA Futures  
  TTAU14X .. 57 - - - 23.80 24.09 - - - 7,456 24.00 -  
  TTAZ14X .. 57 - - - 24.15 24.35 - - - 6,126 24.25 -  
  TTAH15 .. 58 - - - 22.70 26.98 - - - 1,200 24.25 -  
  TTAM15 .. 58 - - - - - - - - 350 24.38 -  
  TTA Futures       - 15,132      
  TUF Futures  
  TUFU14 .. 57 - - - 70.25 71.08 - - - 23 70.00 -  
  TUFZ14 .. 57 - - - - 75.22 - - - 90 70.00 -  
  TUFH15 .. 58 - - - - 79.63 - - 100 100 70.01 -  
  TUFM15 .. 58 - - - - - - - - - 70.01 -  
  TUF Futures       100 213      
  TVO Futures  
  TVOU14 .. 57 - - - - 22.90 - - - - 22.69 -  
  TVOZ14 .. 57 - - - - 23.21 - - - 500 22.56 -  
  TVOH15 .. 58 - - - - 25.63 - - - - 22.43 -  
  TVOM15 .. 58 - - - - - - - - - 22.30 -  
  TVO Futures       - 500      
  Single Stock Futures       29,968 1,104,788      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Precious Metal Futures  | ҧԧ ѹ͢: 22 .. 2557   TFEX Thailand Metal Market Status: Morning Session  
  GF10 Futures  
  GF10V14 .. 57 18,790 18,830 18,630 18,630 18,640 18,640 -140 (-0.75%) 1,732 12,602 18,780.00 -  
  GF10Z14 .. 57 18,850 18,890 18,680 18,680 18,700 18,690 -160 (-0.85%) 735 5,805 18,850.00 -  
  GF10G15 .. 58 18,950 18,960 18,740 18,740 18,770 18,750 -150 (-0.79%) 340 2,269 18,900.00 -  
  GF10 Futures       2,807 20,676      
  GF50 Futures  
  GFV14 .. 57 18,800 18,830 18,630 18,630 18,640 18,630 -150 (-0.80%) 182 2,684 18,780.00 -  
  GFZ14 .. 57 18,860 18,880 18,680 18,680 18,700 18,690 -150 (-0.80%) 102 1,567 18,840.00 -  
  GFG15 .. 58 18,960 18,960 18,800 18,740 18,770 18,800 -110 (-0.58%) 21 508 18,910.00 -  
  GF50 Futures       305 4,759      
  Silver Futures  
  SVV14<SP> .. 57 - - - - - - - - - 661.00 -  
  SVZ14<SP> .. 57 - - - - - - - - - 663.00 -  
  Silver Futures       - -      
  Precious Metal Futures       3,112 25,435      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Currency Futures  | ҧԧ ѹ͢: 22 .. 2557   TFEX Thailand Currency Market Status: Morning Session  
  USD Futures  
  USDU14 .. 57 32.18 32.21 32.17 32.17 32.19 32.19 -0.02 (-0.06%) 499 2,275 32.2100 -  
  USDV14 .. 57 32.19 32.19 32.19 32.20 32.27 32.19 -0.10 (-0.31%) 1 120 32.2900 -  
  USDX14 .. 57 32.23 32.23 32.23 32.21 32.31 32.23 -0.10 (-0.31%) 1 1 32.3300 -  
  USDZ14 .. 57 32.34 32.37 32.29 32.29 32.36 32.29 -0.06 (-0.19%) 565 5,859 32.3500 -  
  USD Futures       1,066 8,255      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Energy Futures  | ҧԧ ѹ͢: 22 .. 2557   TFEX Thailand Energy Market Status: Morning Session  
  Brent Crude Oil Futures  
  BRV14 .. 57 3,161 3,175 3,159 3,158 3,165 3,167 -2 (-0.06%) 35 327 3,169.00 -  
  BRX14 .. 57 3,178 3,205 3,175 3,180 3,194 3,180 - 7 39 3,180.00 -  
  BRZ14 .. 57 - - - 3,169 3,249 - - - - 3,209.00 -  
  Brent Crude Oil Futures       42 366      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Interest Rate Futures  | ҧԧ ѹ͢: 22 .. 2557   TFEX Thailand Interest Rate Market Status: Morning Session  
  BB3 Futures  
  BB3Z14 .. 57 - - - - - - - - - 97.6100 -  
  BB3H15 .. 58 - - - - - - - - - 97.3500 -  
  BB3 Futures       - -      
  TGB5 Futures  
  TGB5Z14 .. 57 - - - - - - - - - 108.7900 -  
  TGB5H15 .. 58 - - - - - - - - - 108.2500 -  
  TGB5 Futures       - -      
  Interest Rate Futures       - -      

ѹ͢: 22 .. 2557   TFEX Thailand Equity Index Market Status:  Morning Session
Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ Strike Price Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  SET50 Index Options Call   SET50 Index Options Put  
  ..57  
  - - - 5.0 185.9 - - - 41 182.10 - 875 - - - - - - - - 19 0.10 -  
  - - - 5.0 160.7 - - - 144 157.10 - 900 - - - - 1.0 - - - 52 0.10 -  
  - - - 128.0 - - - - 57 132.10 - 925 - - - - 1.0 - - - 103 0.10 -  
  - - - 106.7 - - - - 94 107.10 - 950 - - - - 1.0 - - - 472 0.10 -  
  - - - 5.0 - - - - 237 82.10 - 975 - - - - 1.0 - - - 451 0.10 -  
  - - - 55.4 61.0 - - - 674 58.50 - 1,000 - - - - 1.0 - - - 958 0.80 -  
  - - - 30.1 39.9 - - - 879 32.20 - 1,025 - - - 0.5 1.8 - - - 1,018 0.60 -  
  12.0 12.0 12.0 10.9 12.9 12.0 - 5 865 12.00 - 1,050 - - - 3.0 4.0 - - - 997 3.30 -  
  2.5 2.9 2.5 2.5 2.8 2.6 +0.6 (+30.00%) 18 516 2.00 - 1,075 - - - 16.1 20.0 - - - 449 17.20 -  
  - - - 0.5 2.3 - - - 4 0.10 - 1,100 - - - 5.0 - - - - 45 42.80 -  
  ..57  
  ..57  
  ..57  
  SET50 Index Options 23 4,484   1 5,680    

Ҥ: šë͢˭
¹ŧ: ӹdz¹ŧҡҤҷ Ҥѹ͹˹
ҳ: šë͢˭
ʶҹФҧ: Ѻë͢ªǧ Day Session ʶҹФҧ繢ѧ Night Session ͧѹӡá͹˹ Ѻë͢ªǧ Night Session ʶҹФҧ繢ѧ Afternoon Session ͧѹӡûѨغѹ
Ѻ Metal Futures Energy Futures šë͢»Шѹ T йѺ Night Session ͢ѹ T-1 Day Session ͢ѹ T