EN
šë͢»Шѹ

Instrument Type    
ѹ
šë͢
 

ҤҤԴ੾Сë͢Ẻ Auto-Matching  Ҫ 15 ҷ  31 .. 2557    12:11:50
ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  SET50 Index Futures ѹ͢: 31 .. 2557   TFEX Thailand Equity Index Market Status: Morning Session  
  SET50 Index Futures  
  S50X14 .. 57 - - - 1,037.3 1,041.7 - - - 2 1,036.70 -  
  S50Z14 .. 57 1,039.0 1,041.5 1,037.0 1,041.1 1,041.2 1,041.1 +6.1 (+0.59%) 24,735 205,396 1,035.00 -  
  S50F15 .. 58 - - - 1,035.1 1,039.8 - - - 5 1,028.00 -  
  S50H15 .. 58 1,033.0 1,034.8 1,031.0 1,034.5 1,034.8 1,034.8 +6.4 (+0.62%) 1,828 28,311 1,028.40 -  
  S50M15 .. 58 1,028.7 1,031.0 1,027.8 1,030.6 1,031.0 1,030.3 +5.5 (+0.54%) 95 2,382 1,024.80 -  
  S50U15 .. 58 1,025.5 1,027.4 1,024.4 1,027.1 1,027.9 1,027.4 +6.8 (+0.67%) 46 1,003 1,020.60 -  
  SET50 Index Futures       26,704 237,099      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Sector Index Futures ѹ͢: 31 .. 2557   TFEX Thailand Equity Index Market Status: Morning Session  
  BANK Index Futures  
  BANKZ14 .. 57 - - - - - - - - - 598.00 -  
  BANKH15 .. 58 - - - - - - - - - 597.30 -  
  BANKM15 .. 58 - - - - - - - - - 596.60 -  
  BANKU15 .. 58 - - - - - - - - - 595.90 -  
  BANK Index Futures       - -      
  COMM Index Futures  
  COMMZ14 .. 57 - - - - - - - - - 30,242.00 -  
  COMMH15 .. 58 - - - - - - - - - 30,280.00 -  
  COMMM15 .. 58 - - - - - - - - - 30,319.00 -  
  COMMU15 .. 58 - - - - - - - - - 30,359.00 -  
  COMM Index Futures       - -      
  ENERG Index Futures  
  ENERGZ14 .. 57 - - - - - - - - - 21,033.00 -  
  ENERGH15 .. 58 - - - - - - - - - 20,953.00 -  
  ENERGM15 .. 58 - - - - - - - - - 20,873.00 -  
  ENERGU15 .. 58 - - - - - - - - - 20,792.00 -  
  ENERG Index Futures       - -      
  FOOD Index Futures  
  FOODZ14 .. 57 - - - - - - - - - 12,458.00 -  
  FOODH15 .. 58 - - - - - - - - - 12,467.00 -  
  FOODM15 .. 58 - - - - - - - - - 12,476.00 -  
  FOODU15 .. 58 - - - - - - - - - 12,485.00 -  
  FOOD Index Futures       - -      
  ICT Index Futures  
  ICTZ14 .. 57 - - - - - - - - - 226.00 -  
  ICTH15 .. 58 - - - - - - - - - 225.10 -  
  ICTM15 .. 58 - - - - - - - - - 224.20 -  
  ICTU15 .. 58 - - - - - - - - - 223.30 -  
  ICT Index Futures       - -      
  Sector Index Futures       - -      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Single Stock Futures  | Թҧԧ ѹ͢: 31 .. 2557   TFEX Thailand Single Stock Market Status: Morning Session  
  AAV Futures  
  AAVZ14 .. 57 - - - 4.42 4.48 - - - 2,871 4.43 -  
  AAVH15 .. 58 - - - 4.40 4.77 - - - 7,401 4.45 -  
  AAVM15 .. 58 - - - - 4.99 - - - 1,400 4.48 -  
  AAVU15 .. 58 - - - - 5.22 - - - - 4.50 -  
  AAV Futures       - 11,672      
  ADVANC Futures  
  ADVANCZ14 .. 57 237.50 238.50 237.50 238.10 239.47 238.01 +2.01 (+0.85%) 6 712 236.00 -  
  ADVANCH15 .. 58 - - - 235.61 241.43 - - - 544 234.74 -  
  ADVANCM15 .. 58 - - - 235.61 240.40 - - - 13 232.44 -  
  ADVANCU15 .. 58 - - - 235.11 241.90 - - - 2 234.74 -  
  ADVANC Futures       6 1,271      
  AMATA Futures  
  AMATAZ14 .. 57 - - - 15.20 15.52 - - - 144 15.00 -  
  AMATAH15 .. 58 - - - - 16.55 - - - - 14.96 -  
  AMATAM15 .. 58 - - - - 17.31 - - - - 14.91 -  
  AMATAU15 .. 58 - - - - 18.08 - - - - 14.87 -  
  AMATA Futures       - 144      
  AOT Futures  
  AOTZ14 .. 57 - - - 237.00 239.00 - - 100 399 240.08 -  
  AOTH15 .. 58 - - - - 244.00 - - - 161 240.21 -  
  AOTM15 .. 58 - - - - 246.00 - - - 570 240.34 -  
  AOTU15 .. 58 - - - 234.00 247.00 - - - 1 240.47 -  
  AOT Futures       100 1,131      
  AP Futures  
  APZ14X .. 57 - - - 6.60 6.74 - - - 2,496 6.54 -  
  APH15X .. 58 - - - 6.60 6.93 - - 600 3 6.52 -  
  APM15X .. 58 - - - - 7.03 - - - - 6.50 -  
  APU15X .. 58 - - - - 7.14 - - - - 6.48 -  
  AP Futures       600 2,499      
  BANPU Futures  
  BANPUZ14 .. 57 - - - 28.31 28.72 - - - 2,349 28.95 -  
  BANPUH15 .. 58 - - - 28.40 29.29 - - - 1,182 29.19 -  
  BANPUM15 .. 58 - - - 28.40 29.50 - - - 2,220 29.70 -  
  BANPUU15 .. 58 - - - 28.32 29.79 - - - 14 29.75 -  
  BANPU Futures       - 5,765      
  BAY Futures  
  BAYZ14 .. 57 - - - 33.00 47.85 - - - 5 46.53 -  
  BAYH15 .. 58 - - - - 49.34 - - - 100 46.58 -  
  BAYM15 .. 58 - - - - 50.34 - - - - 46.63 -  
  BAYU15 .. 58 - - - - 51.34 - - - - 46.69 -  
  BAY Futures       - 105      
  BBL Futures  
  BBLZ14 .. 57 198.00 198.50 198.00 198.55 199.00 198.50 +1.90 (+0.97%) 138 1,083 196.60 -  
  BBLH15 .. 58 - - - 199.00 200.89 - - - 365 196.02 -  
  BBLM15 .. 58 - - - 197.00 202.89 - - - 399 195.45 -  
  BBLU15 .. 58 - - - 197.00 203.97 - - - 45 194.87 -  
  BBL Futures       138 1,892      
  BCH Futures  
  BCHZ14 .. 57 9.98 9.98 9.98 - 9.98 9.98 +0.17 (+1.73%) 1 208 9.81 -  
  BCHH15 .. 58 - - - - 10.65 - - - - 9.82 -  
  BCHM15 .. 58 - - - - 11.14 - - - - 9.83 -  
  BCHU15 .. 58 - - - - 11.64 - - - - 9.85 -  
  BCH Futures       1 208      
  BCP Futures  
  BCPZ14 .. 57 33.74 33.74 33.74 32.80 33.74 33.74 +0.59 (+1.78%) 2 2,411 33.15 -  
  BCPH15 .. 58 - - - 32.51 34.73 - - - 2,234 32.99 -  
  BCPM15 .. 58 - - - 32.80 35.23 - - - 10,332 32.84 -  
  BCPU15 .. 58 - - - - 35.73 - - - - 32.69 -  
  BCP Futures       2 14,977      
  BECL Futures  
  BECLZ14 .. 57 - - - - 39.73 - - - 10 38.12 -  
  BECLH15 .. 58 - - - - 41.65 - - - 1,020 37.92 -  
  BECLM15 .. 58 - - - - 43.57 - - - - 37.73 -  
  BECLU15 .. 58 - - - - 45.51 - - - - 37.53 -  
  BECL Futures       - 1,030      
  BGH Futures  
  BGHZ14X .. 57 - - - - 18.64 - - - 268 18.13 -  
  BGHH15X .. 58 - - - - 19.80 - - - 70 18.18 -  
  BGHM15 .. 58 - - - 17.98 18.55 - - 50 1,773 18.22 -  
  BGHU15 .. 58 - - - - 21.64 - - - 200 18.27 -  
  BGH Futures       50 2,311      
  BH Futures  
  BHZ14 .. 57 - - - - 134.20 - - - - 131.15 -  
  BHH15 .. 58 - - - - 143.38 - - - - 131.38 -  
  BHM15 .. 58 - - - - 149.99 - - - - 131.61 -  
  BHU15 .. 58 - - - - 156.67 - - - - 131.84 -  
  BH Futures       - -      
  BJC Futures  
  BJCZ14 .. 57 47.73 47.73 47.73 44.75 45.55 47.73 -0.02 (-0.04%) 1 119 47.75 -  
  BJCH15 .. 58 - - - - 48.69 - - - 100 47.78 -  
  BJCM15 .. 58 - - - - 50.93 - - - - 47.80 -  
  BJCU15 .. 58 - - - - 53.20 - - - - 47.83 -  
  BJC Futures       1 219      
  BLA Futures  
  BLAZ14X .. 57 - - - 57.00 57.95 - - - 22 57.59 -  
  BLAH15X .. 58 - - - - 61.95 - - - 30 57.73 -  
  BLAM15X .. 58 - - - - 64.80 - - - - 57.88 -  
  BLAU15X .. 58 - - - - 67.69 - - - - 58.02 -  
  BLA Futures       - 52      
  BLAND Futures  
  BLANDZ14 .. 57 2.02 2.02 2.01 2.00 2.01 2.01 +0.01 (+0.50%) 1,227 88,628 2.00 -  
  BLANDH15 .. 58 2.04 2.04 2.03 2.02 2.04 2.03 +0.01 (+0.50%) 20 21,977 2.02 -  
  BLANDM15 .. 58 - - - 2.00 2.08 - - - 123,786 2.00 -  
  BLANDU15 .. 58 - - - 1.95 2.17 - - - 21,600 2.00 -  
  BLAND Futures       1,247 255,991      
  BTS Futures  
  BTSZ14 .. 57 10.16 10.22 10.16 10.17 10.24 10.20 +0.16 (+1.59%) 133 5,230 10.04 -  
  BTSH15 .. 58 - - - 10.14 10.30 - - - 7,206 9.95 -  
  BTSM15 .. 58 10.37 10.37 10.37 9.94 10.74 10.37 +0.52 (+5.28%) 50 587 9.85 -  
  BTSU15 .. 58 - - - 9.00 10.94 - - - - 9.76 -  
  BTS Futures       183 13,023      
  CENTEL Futures  
  CENTELZ14 .. 57 - - - 37.75 38.54 - - - 116 37.82 -  
  CENTELH15 .. 58 - - - - 41.11 - - - - 37.92 -  
  CENTELM15 .. 58 - - - - 43.01 - - - 700 38.02 -  
  CENTELU15 .. 58 - - - - 44.92 - - - - 38.13 -  
  CENTEL Futures       - 816      
  CK Futures  
  CKZ14X .. 57 27.50 27.72 27.46 27.41 27.67 27.46 +0.01 (+0.04%) 18 3,387 27.45 -  
  CKH15X .. 58 - - - 26.91 28.16 - - - 1,253 27.49 -  
  CKM15 .. 58 - - - - 31.12 - - - 1,152 27.54 -  
  CKU15 .. 58 - - - - 32.51 - - - - 27.58 -  
  CK Futures       18 5,792      
  CPALL Futures  
  CPALLZ14 .. 57 - - - 45.01 45.74 - - - 475 45.26 -  
  CPALLH15 .. 58 - - - 44.52 46.65 - - - 1,008 45.27 -  
  CPALLM15 .. 58 - - - 44.51 47.08 - - - 5 45.29 -  
  CPALLU15 .. 58 - - - - 47.59 - - - - 45.30 -  
  CPALL Futures       - 1,488      
  CPF Futures  
  CPFZ14 .. 57 31.20 31.20 31.00 30.80 31.25 31.00 - 2 218 31.00 -  
  CPFH15 .. 58 - - - 31.00 32.00 - - - 1,620 31.04 -  
  CPFM15 .. 58 - - - 30.50 32.58 - - - 4 31.08 -  
  CPFU15 .. 58 - - - - 32.99 - - - 10 31.12 -  
  CPF Futures       2 1,852      
  CPN Futures  
  CPNZ14 .. 57 - - - - 48.85 - - - 100 47.83 -  
  CPNH15 .. 58 - - - 48.00 49.84 - - - 4,508 47.94 -  
  CPNM15 .. 58 - - - - 54.61 - - - 155 48.05 -  
  CPNU15 .. 58 - - - - 57.04 - - - - 48.17 -  
  CPN Futures       - 4,763      
  DTAC Futures  
  DTACZ14 .. 57 - - - 101.80 102.99 - - - 1,364 102.50 -  
  DTACH15 .. 58 - - - 102.00 104.79 - - - 75 102.12 -  
  DTACM15 .. 58 - - - - 105.79 - - - 2 101.75 -  
  DTACU15 .. 58 - - - - 106.79 - - - 20 101.37 -  
  DTAC Futures       - 1,461      
  HEMRAJ Futures  
  HEMRAJZ14 .. 57 - - - 4.80 4.97 - - 400 14,804 4.69 -  
  HEMRAJH15 .. 58 - - - - 5.11 - - 1,000 10,051 4.67 -  
  HEMRAJM15 .. 58 - - - 4.80 5.21 - - - 55,024 4.65 -  
  HEMRAJU15 .. 58 4.80 4.80 4.80 4.81 5.31 4.80 +0.01 (+0.21%) 220 81,265 4.79 -  
  HEMRAJ Futures       1,620 161,144      
  HMPRO Futures  
  HMPROZ14Y .. 57 - - - - 9.40 - - 100 1,977 9.28 -  
  HMPROH15Y .. 58 - - - - 10.05 - - - 100 9.32 -  
  HMPROM15X .. 58 - - - - 10.52 - - - 800 9.37 -  
  HMPROU15X .. 58 - - - - 10.99 - - - - 9.41 -  
  HMPRO Futures       100 2,877      
  INTUCH Futures  
  INTUCHZ14 .. 57 - - - 74.25 74.75 - - - 1,714 74.25 -  
  INTUCHH15 .. 58 - - - 74.26 75.78 - - - 215 73.59 -  
  INTUCHM15 .. 58 76.19 76.19 76.13 75.00 76.23 76.13 +0.63 (+0.83%) 5 37 75.50 -  
  INTUCHU15 .. 58 - - - 74.50 76.76 - - - 251 72.29 -  
  INTUCH Futures       5 2,217      
  IRPC Futures  
  IRPCZ14 .. 57 3.47 3.47 3.47 3.41 3.46 3.47 +0.01 (+0.29%) 302 6,712 3.46 -  
  IRPCH15 .. 58 - - - 3.22 3.54 - - 100 2,600 3.45 -  
  IRPCM15 .. 58 - - - - 3.60 - - - - 3.45 -  
  IRPCU15 .. 58 - - - - 3.66 - - - - 3.44 -  
  IRPC Futures       402 9,312      
  ITD Futures  
  ITDZ14 .. 57 5.79 5.83 5.74 5.77 5.78 5.77 +0.02 (+0.35%) 3,824 27,370 5.75 -  
  ITDH15 .. 58 5.89 5.90 5.81 5.83 5.84 5.82 +0.04 (+0.69%) 981 1,313 5.78 -  
  ITDM15 .. 58 5.99 5.99 5.99 5.90 5.96 5.99 +0.18 (+3.10%) 10 9,301 5.81 -  
  ITDU15 .. 58 - - - 5.93 6.04 - - - 1,681 5.84 -  
  ITD Futures       4,815 39,665      
  IVL Futures  
  IVLZ14 .. 57 23.90 23.90 23.90 23.90 24.15 23.90 -0.05 (-0.21%) 2 10,588 23.95 -  
  IVLH15 .. 58 - - - 23.93 24.61 - - - 6,028 24.01 -  
  IVLM15 .. 58 - - - 23.90 25.00 - - - 529 24.07 -  
  IVLU15 .. 58 - - - 23.90 25.64 - - - 201 24.12 -  
  IVL Futures       2 17,346      
  JAS Futures  
  JASZ14<NP> .. 57 7.53 7.53 7.44 7.47 7.50 7.47 +0.04 (+0.54%) 1,492 42,346 7.43 -  
  JASH15<NP> .. 58 - - - 7.40 7.49 - - 1,000 36,446 7.43 -  
  JASM15<NP> .. 58 - - - 7.48 7.64 - - - 66,396 7.40 -  
  JASU15<NP> .. 58 - - - 7.48 7.64 - - - 23,422 7.35 -  
  JAS Futures       2,492 168,610      
  KBANK Futures  
  KBANKZ14 .. 57 234.00 234.00 233.00 232.13 233.50 233.50 +0.39 (+0.17%) 197 1,406 233.11 -  
  KBANKH15 .. 58 233.00 233.90 233.00 232.60 234.50 233.90 +0.90 (+0.39%) 2 277 233.00 -  
  KBANKM15 .. 58 - - - 228.00 237.33 - - - 17 233.88 -  
  KBANKU15 .. 58 - - - 228.00 239.33 - - - 12 236.00 -  
  KBANK Futures       199 1,712      
  KKP Futures  
  KKPZ14 .. 57 - - - - 41.59 - - - 50 40.71 -  
  KKPH15 .. 58 - - - - 42.58 - - - 125 40.27 -  
  KKPM15 .. 58 - - - - 43.09 - - - - 39.84 -  
  KKPU15 .. 58 - - - - 43.59 - - - - 39.41 -  
  KKP Futures       - 175      
  KTB Futures  
  KTBZ14 .. 57 23.01 23.23 23.00 23.22 23.24 23.23 +0.33 (+1.44%) 1,459 10,649 22.90 -  
  KTBH15 .. 58 23.13 23.35 23.13 23.35 23.36 23.35 +0.30 (+1.30%) 277 3,773 23.05 -  
  KTBM15 .. 58 22.90 22.90 22.90 22.92 22.96 22.90 +0.25 (+1.10%) 1 2,884 22.65 -  
  KTBU15 .. 58 - - - 23.11 23.30 - - - 53 22.94 -  
  KTB Futures       1,737 17,359      
  LH Futures  
  LHZ14 .. 57 - - - 10.00 10.31 - - - 2,729 10.08 -  
  LHH15 .. 58 - - - - 10.25 - - - 10 10.04 -  
  LHM15 .. 58 - - - - 10.61 - - - - 10.01 -  
  LHU15 .. 58 - - - - 10.71 - - - - 9.97 -  
  LH Futures       - 2,739      
  LPN Futures  
  LPNZ14 .. 57 - - - - 24.84 - - - 2 23.95 -  
  LPNH15 .. 58 - - - - 26.50 - - - 1,000 23.87 -  
  LPNM15 .. 58 - - - - 27.73 - - - - 23.79 -  
  LPNU15 .. 58 - - - - 28.96 - - - - 23.72 -  
  LPN Futures       - 1,002      
  MAJOR Futures  
  MAJORZ14 .. 57 - - - - 24.15 - - - 1,006 23.72 -  
  MAJORH15 .. 58 - - - - 25.85 - - - - 23.60 -  
  MAJORM15 .. 58 - - - - 27.05 - - - - 23.48 -  
  MAJORU15 .. 58 - - - - 28.25 - - - - 23.36 -  
  MAJOR Futures       - 1,006      
  MINT Futures  
  MINTZ14 .. 57 - - - 33.57 35.04 - - 100 322 34.56 -  
  MINTH15 .. 58 - - - 33.66 35.65 - - - - 34.66 -  
  MINTM15 .. 58 - - - - 38.77 - - - - 34.76 -  
  MINTU15 .. 58 - - - - 40.51 - - - - 34.86 -  
  MINT Futures       100 322      
  PS Futures  
  PSZ14 .. 57 33.39 33.39 33.39 32.50 33.64 33.39 +0.16 (+0.48%) 1 179 33.23 -  
  PSH15 .. 58 - - - - 34.63 - - - - 33.20 -  
  PSM15 .. 58 - - - - 35.63 - - - - 33.16 -  
  PSU15 .. 58 - - - - 36.63 - - - 100 33.13 -  
  PS Futures       1 279      
  PTT Futures  
  PTTZ14 .. 57 - - - 358.01 359.35 - - - 102 355.70 -  
  PTTH15 .. 58 - - - 355.15 358.74 - - - 22 354.50 -  
  PTTM15 .. 58 360.00 361.00 360.00 361.00 361.50 361.00 +7.99 (+2.26%) 8 64 353.01 -  
  PTTU15 .. 58 - - - 355.51 361.99 - - - 3 356.60 -  
  PTT Futures       8 191      
  PTTEP Futures  
  PTTEPZ14 .. 57 147.30 147.40 145.50 145.50 146.50 146.00 -1.70 (-1.15%) 160 2,340 147.70 -  
  PTTEPH15 .. 58 - - - 146.00 147.30 - - - 698 149.00 -  
  PTTEPM15 .. 58 - - - 144.00 150.50 - - - 553 148.01 -  
  PTTEPU15 .. 58 146.50 146.50 146.50 146.00 152.50 146.50 +1.02 (+0.70%) 10 142 145.48 -  
  PTTEP Futures       170 3,733      
  PTTGC Futures  
  PTTGCZ14 .. 57 62.00 62.00 62.00 61.51 62.20 62.00 -0.31 (-0.50%) 1 1,492 62.31 -  
  PTTGCH15 .. 58 - - - 61.01 62.15 - - 20 460 61.79 -  
  PTTGCM15 .. 58 - - - 61.75 63.67 - - - 9 64.86 -  
  PTTGCU15 .. 58 - - - - 64.17 - - - 3 60.76 -  
  PTTGC Futures       21 1,964      
  QH Futures  
  QHZ14 .. 57 4.28 4.28 4.25 4.25 4.26 4.26 +0.01 (+0.24%) 553 3,259 4.25 -  
  QHH15 .. 58 - - - 4.22 4.35 - - - 10 4.23 -  
  QHM15 .. 58 - - - - 4.49 - - - 654 4.22 -  
  QHU15 .. 58 - - - - 4.60 - - - - 4.20 -  
  QH Futures       553 3,923      
  RATCH Futures  
  RATCHZ14 .. 57 - - - - 62.19 - - - 20 59.34 -  
  RATCHH15 .. 58 - - - - 65.19 - - - 301 59.10 -  
  RATCHM15 .. 58 - - - - 68.20 - - - 1,309 58.85 -  
  RATCHU15 .. 58 60.50 60.50 60.50 - 71.23 60.50 +1.89 (+3.22%) 15 - 58.61 -  
  RATCH Futures       15 1,630      
  ROBINS Futures  
  ROBINSZ14 .. 57 - - - 51.00 51.94 - - - 41 50.53 -  
  ROBINSH15 .. 58 - - - - 54.84 - - - - 50.57 -  
  ROBINSM15 .. 58 - - - - 57.39 - - - - 50.61 -  
  ROBINSU15 .. 58 - - - - 59.98 - - - - 50.66 -  
  ROBINS Futures       - 41      
  SCB Futures  
  SCBZ14 .. 57 - - - 176.01 178.00 - - 90 1,473 176.50 -  
  SCBH15 .. 58 - - - 174.51 181.50 - - - 205 176.13 -  
  SCBM15 .. 58 - - - 172.00 182.50 - - - 43 181.50 -  
  SCBU15 .. 58 - - - 172.00 183.50 - - - 62 182.50 -  
  SCB Futures       90 1,783      
  SCC Futures  
  SCCZ14 .. 57 443.99 445.00 443.99 441.00 445.80 445.00 +7.00 (+1.60%) 3 110 438.00 -  
  SCCH15 .. 58 444.00 444.00 444.00 441.29 446.80 444.00 +7.57 (+1.73%) 1 6 436.43 -  
  SCCM15 .. 58 - - - 437.98 447.99 - - - 22 434.86 -  
  SCCU15 .. 58 - - - 435.00 448.19 - - - 2 433.28 -  
  SCC Futures       4 140      
  SIRI Futures  
  SIRIZ14X .. 57 2.04 2.04 2.02 2.02 2.04 2.02 - 638 25,081 2.02 -  
  SIRIH15X .. 58 1.99 2.00 1.99 1.96 1.99 1.99 +0.01 (+0.51%) 107 7,743 1.98 -  
  SIRIM15X .. 58 2.01 2.01 2.01 1.95 2.01 2.01 - 30 75,574 2.01 -  
  SIRIU15X .. 58 - - - 1.96 2.03 - - - 8,204 2.00 -  
  SIRI Futures       775 116,602      
  SPALI Futures  
  SPALIZ14 .. 57 25.84 25.84 25.84 25.25 25.84 25.84 +0.36 (+1.41%) 5 330 25.48 -  
  SPALIH15 .. 58 - - - - 27.59 - - - 300 25.44 -  
  SPALIM15 .. 58 - - - - 28.86 - - - - 25.41 -  
  SPALIU15 .. 58 - - - - 30.14 - - - - 25.38 -  
  SPALI Futures       5 630      
  STA Futures  
  STAZ14 .. 57 14.78 14.78 14.78 14.40 14.68 14.78 +0.54 (+3.79%) 201 3,342 14.24 -  
  STAH15 .. 58 - - - - 15.17 - - - - 14.15 -  
  STAM15 .. 58 - - - - 15.42 - - - 2,500 14.06 -  
  STAU15 .. 58 - - - - 15.67 - - - 100 13.97 -  
  STA Futures       201 5,942      
  STEC Futures  
  STECZ14 .. 57 - - - 25.50 26.79 - - - - 26.01 -  
  STECH15 .. 58 - - - - 28.40 - - - - 26.02 -  
  STECM15 .. 58 - - - - 29.71 - - - - 26.04 -  
  STECU15 .. 58 - - - - 31.03 - - - - 26.05 -  
  STEC Futures       - -      
  TCAP Futures  
  TCAPZ14 .. 57 - - - 34.83 35.34 - - - 676 34.11 -  
  TCAPH15 .. 58 - - - 33.00 36.30 - - - 2 33.90 -  
  TCAPM15 .. 58 - - - - 36.50 - - - - 33.69 -  
  TCAPU15 .. 58 - - - - 37.30 - - - - 33.47 -  
  TCAP Futures       - 678      
  THAI Futures  
  THAIZ14 .. 57 14.40 14.40 14.40 14.31 14.55 14.40 +0.15 (+1.05%) 5 786 14.25 -  
  THAIH15 .. 58 - - - 14.30 15.29 - - - 36 14.33 -  
  THAIM15 .. 58 - - - - 15.79 - - - - 14.40 -  
  THAIU15 .. 58 - - - - 17.02 - - - - 14.48 -  
  THAI Futures       5 822      
  THCOM Futures  
  THCOMZ14 .. 57 - - - 39.00 39.95 - - - 3,382 39.31 -  
  THCOMH15 .. 58 - - - - 42.74 - - - 1,316 39.41 -  
  THCOMM15 .. 58 - - - - 44.43 - - - 2,314 39.51 -  
  THCOMU15 .. 58 - - - - 46.42 - - - 3,030 39.61 -  
  THCOM Futures       - 10,042      
  TMB Futures  
  TMBZ14 .. 57 3.08 3.09 3.07 3.07 3.08 3.07 +0.01 (+0.33%) 41 16,794 3.06 -  
  TMBH15 .. 58 - - - 3.08 3.11 - - - 15,872 3.09 -  
  TMBM15 .. 58 - - - 2.97 3.27 - - - - 3.07 -  
  TMBU15 .. 58 - - - 2.87 3.37 - - - - 3.08 -  
  TMB Futures       41 32,666      
  TOP Futures  
  TOPZ14 .. 57 - - - 44.54 45.14 - - - 196 44.90 -  
  TOPH15 .. 58 - - - 44.88 45.77 - - - 19 45.88 -  
  TOPM15 .. 58 - - - 44.50 46.71 - - - 52 45.99 -  
  TOPU15 .. 58 - - - - 47.13 - - - 9 43.87 -  
  TOP Futures       - 276      
  TPIPL Futures  
  TPIPLZ14X .. 57 1.82 1.82 1.81 1.81 1.83 1.82 +0.02 (+1.11%) 110 3,346 1.80 -  
  TPIPLH15X .. 58 - - - - 1.95 - - 200 2,500 1.81 -  
  TPIPLM15X .. 58 - - - - 2.04 - - - 4,495 1.81 -  
  TPIPLU15X .. 58 - - - - 2.13 - - 400 60 1.82 -  
  TPIPL Futures       710 10,401      
  TRUE Futures  
  TRUEZ14X .. 57 11.55 11.55 11.40 11.48 11.51 11.50 +0.08 (+0.70%) 899 34,816 11.42 -  
  TRUEH15X .. 58 11.63 11.63 11.56 11.60 11.63 11.62 +0.06 (+0.52%) 30 4,501 11.56 -  
  TRUEM15X .. 58 - - - 11.72 11.88 - - - 1,276 11.54 -  
  TRUEU15 .. 58 - - - 11.55 12.23 - - - 441 11.70 -  
  TRUE Futures       929 41,034      
  TTA Futures  
  TTAZ14X .. 57 21.90 21.99 21.90 21.91 22.00 21.99 +0.02 (+0.09%) 21 5,373 21.97 -  
  TTAH15 .. 58 - - - 21.80 22.50 - - - 4,320 22.09 -  
  TTAM15 .. 58 - - - - 24.78 - - - 210 22.20 -  
  TTAU15 .. 58 - - - - 25.89 - - - 2,050 22.32 -  
  TTA Futures       21 11,953      
  TUF Futures  
  TUFZ14 .. 57 - - - 74.45 75.74 - - - 230 74.02 -  
  TUFH15 .. 58 - - - - 80.34 - - - 30 74.06 -  
  TUFM15 .. 58 - - - - 84.05 - - - - 74.10 -  
  TUFU15 .. 58 - - - - 87.79 - - - 50 74.13 -  
  TUF Futures       - 310      
  TVO Futures  
  TVOZ14 .. 57 - - - - 23.01 - - - - 22.12 -  
  TVOH15 .. 58 - - - - 24.12 - - - - 21.99 -  
  TVOM15 .. 58 - - - - 25.23 - - - - 21.86 -  
  TVOU15 .. 58 - - - - 26.36 - - - - 21.73 -  
  TVO Futures       - -      
  Single Stock Futures       17,369 998,988      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Precious Metal Futures  | ҧԧ ѹ͢: 31 .. 2557   TFEX Thailand Metal Market Status: Morning Session  
  GF10 Futures  
  GF10Z14 .. 57 18,700 18,770 18,510 18,520 18,530 18,520 -220 (-1.17%) 4,723 9,080 18,740.00 -  
  GF10G15 .. 58 18,780 18,830 18,570 18,570 18,580 18,570 -230 (-1.22%) 1,277 4,936 18,800.00 -  
  GF10J15 .. 58 18,850 18,900 18,640 18,640 18,650 18,650 -220 (-1.17%) 389 192 18,870.00 -  
  GF10 Futures       6,389 14,208      
  GF50 Futures  
  GFZ14 .. 57 18,730 18,780 18,520 18,510 18,520 18,520 -210 (-1.12%) 586 2,360 18,730.00 -  
  GFG15 .. 58 18,750 18,810 18,570 18,560 18,580 18,590 -190 (-1.01%) 139 988 18,780.00 -  
  GFJ15 .. 58 18,830 18,850 18,700 18,630 18,650 18,700 -170 (-0.90%) 23 4 18,870.00 -  
  GF50 Futures       748 3,352      
  Silver Futures  
  SVZ14<SP> .. 57 - - - - - - - - - 663.00 -  
  Silver Futures       - -      
  Precious Metal Futures       7,137 17,560      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Currency Futures  | ҧԧ ѹ͢: 31 .. 2557   TFEX Thailand Currency Market Status: Morning Session  
  USD Futures  
  USDX14 .. 57 32.50 32.52 32.49 32.54 32.60 32.52 -0.14 (-0.43%) 108 193 32.6600 -  
  USDZ14 .. 57 32.58 32.62 32.57 32.62 32.64 32.62 -0.08 (-0.24%) 308 3,111 32.7000 -  
  USDF15 .. 58 - - - 32.60 32.70 - - - - 32.7100 -  
  USDH15 .. 58 32.72 32.72 32.68 32.70 32.75 32.71 -0.09 (-0.27%) 90 460 32.8000 -  
  USD Futures       506 3,764      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Energy Futures  | ҧԧ ѹ͢: 31 .. 2557   TFEX Thailand Energy Market Status: Morning Session  
  Brent Crude Oil Futures  
  BRX14 .. 57 2,830 2,835 2,795 2,795 2,804 2,795 -22 (-0.78%) 46 216 2,817.00 -  
  BRZ14 .. 57 2,839 2,839 2,820 2,815 2,825 2,820 -20 (-0.70%) 5 56 2,840.00 -  
  BRF15 .. 58 - - - 2,801 2,853 - - - 11 2,850.00 -  
  Brent Crude Oil Futures       51 283      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Interest Rate Futures  | ҧԧ ѹ͢: 31 .. 2557   TFEX Thailand Interest Rate Market Status: Morning Session  
  BB3 Futures  
  BB3Z14 .. 57 - - - - - - - - - 97.7000 -  
  BB3H15 .. 58 - - - - - - - - - 97.4700 -  
  BB3 Futures       - -      
  TGB5 Futures  
  TGB5Z14 .. 57 - - - - - - - - - 110.4000 -  
  TGB5H15 .. 58 - - - - - - - - - 109.9200 -  
  TGB5 Futures       - -      
  Interest Rate Futures       - -      

ѹ͢: 31 .. 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  
  - - - - - - - - - 86.50 - 950 - - - - - - - - - 0.10 -  
  - - - - - - - - - 61.60 - 975 - - - - - - - - - 0.10 -  
  - - - - - - - - - 37.50 - 1,000 - - - - - - - - - 0.90 -  
  - - - - - - - - 2 17.20 - 1,025 - - - - - - - - 7 5.50 -  
  - - - - 11.0 - - - 2 5.10 - 1,050 - - - 10.0 - - - - - 18.40 -  
  - - - - - - - - 2 0.90 - 1,075 - - - - - - - - 6 39.10 -  
  - - - - - - - - - 0.10 - 1,100 - - - - - - - - - 63.30 -  
  - - - - - - - - - 0.10 - 1,125 - - - - - - - - - 88.20 -  
  ..57  
  ..58  
  ..58  
  SET50 Index Options 90 4,009   123 4,641    

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