EN
šë͢»Шѹ

Instrument Type    
ѹ
šë͢
 

ҤҤԴ੾Сë͢Ẻ Auto-Matching  Ҫ 15 ҷ  18 .. 2557    15:15:13
ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  SET50 Index Futures ѹ͢: 18 .. 2557   TFEX Thailand Equity Index Market Status: Afternoon Session  
  SET50 Index Futures  
  S50Z14 .. 57 998.0 1,006.5 995.2 1,000.0 1,000.2 1,000.0 +17.9 (+1.82%) 54,808 154,230 982.10 -  
  S50F15 .. 58 997.2 998.0 997.2 995.0 1,000.9 998.0 +16.9 (+1.72%) 3 42 981.10 -  
  S50G15 .. 58 - - - 992.8 1,000.0 - - - 1 980.20 -  
  S50H15 .. 58 989.0 999.9 988.7 993.8 994.0 993.8 +17.2 (+1.76%) 20,422 45,267 976.60 -  
  S50M15 .. 58 989.7 993.6 984.5 988.1 988.5 988.6 +17.6 (+1.81%) 790 3,670 971.00 -  
  S50U15 .. 58 995.1 995.1 980.0 985.1 986.1 986.0 +18.3 (+1.89%) 227 1,229 967.70 -  
  SET50 Index Futures       76,250 204,439      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Sector Index Futures ѹ͢: 18 .. 2557   TFEX Thailand Equity Index Market Status: Afternoon Session  
  BANK Index Futures  
  BANKZ14 .. 57 - - - - - - - - - 585.50 -  
  BANKH15 .. 58 - - - - - - - - - 584.50 -  
  BANKM15 .. 58 - - - - - - - - - 583.50 -  
  BANKU15 .. 58 - - - - - - - - - 582.50 -  
  BANK Index Futures       - -      
  COMM Index Futures  
  COMMZ14 .. 57 - - - - - - - - - 27,694.00 -  
  COMMH15 .. 58 - - - - - - - - - 27,711.00 -  
  COMMM15 .. 58 - - - - - - - - - 27,728.00 -  
  COMMU15 .. 58 - - - - - - - - - 27,745.00 -  
  COMM Index Futures       - -      
  ENERG Index Futures  
  ENERGZ14 .. 57 - - - - - - - - - 18,338.00 -  
  ENERGH15 .. 58 - - - - - - - - - 18,231.00 -  
  ENERGM15 .. 58 - - - - - - - - - 18,125.00 -  
  ENERGU15 .. 58 - - - - - - - - - 18,018.00 -  
  ENERG Index Futures       - -      
  FOOD Index Futures  
  FOODZ14 .. 57 - - - - - - - - - 11,873.00 -  
  FOODH15 .. 58 - - - - - - - - - 11,877.00 -  
  FOODM15 .. 58 - - - - - - - - - 11,881.00 -  
  FOODU15 .. 58 - - - - - - - - - 11,885.00 -  
  FOOD Index Futures       - -      
  ICT Index Futures  
  ICTZ14 .. 57 - - - - - - - - - 226.10 -  
  ICTH15 .. 58 - - - - - - - - - 225.10 -  
  ICTM15 .. 58 - - - - - - - - - 224.20 -  
  ICTU15 .. 58 - - - - - - - - - 223.20 -  
  ICT Index Futures       - -      
  Sector Index Futures       - -      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Single Stock Futures  | Թҧԧ ѹ͢: 18 .. 2557   TFEX Thailand Single Stock Market Status: Afternoon Session  
  AAV Futures  
  AAVZ14 .. 57 4.63 4.63 4.63 4.55 4.74 4.63 +0.09 (+1.98%) 1 507 4.54 -  
  AAVH15 .. 58 - - - 4.66 4.94 - - 100 1,881 4.69 -  
  AAVM15 .. 58 - - - 4.40 5.29 - - - 1,500 4.59 -  
  AAVU15 .. 58 - - - - 5.58 - - - - 4.61 -  
  AAV Futures       101 3,888      
  ADVANC Futures  
  ADVANCZ14 .. 57 239.51 240.90 239.50 237.64 240.50 239.50 +0.21 (+0.09%) 3 106 239.29 -  
  ADVANCH15 .. 58 243.50 243.50 240.00 238.06 241.80 240.00 -0.59 (-0.25%) 3 184 240.59 -  
  ADVANCM15 .. 58 - - - 236.50 243.49 - - - 51 243.89 -  
  ADVANCU15 .. 58 - - - 234.66 248.00 - - - 40 233.83 -  
  ADVANC Futures       6 381      
  AMATA Futures  
  AMATAZ14 .. 57 15.40 15.40 15.40 15.40 15.71 15.40 +0.41 (+2.74%) 1 58 14.99 -  
  AMATAH15 .. 58 - - - - 16.57 - - - - 14.94 -  
  AMATAM15 .. 58 - - - - 17.54 - - - - 14.89 -  
  AMATAU15 .. 58 - - - - 18.52 - - - - 14.84 -  
  AMATA Futures       1 58      
  AOT Futures  
  AOTZ14 .. 57 - - - 255.00 273.99 - - 49 315 267.50 -  
  AOTH15 .. 58 - - - 255.00 272.00 - - 60 105 270.00 -  
  AOTM15 .. 58 - - - 251.00 280.99 - - 40 40 268.53 -  
  AOTU15 .. 58 - - - - 281.99 - - - - 269.06 -  
  AOT Futures       149 460      
  AP Futures  
  APZ14X .. 57 - - - 5.22 6.45 - - - 420 6.20 -  
  APH15X .. 58 6.13 6.22 6.13 5.22 6.35 6.22 +0.05 (+0.81%) 2 607 6.17 -  
  APM15X .. 58 - - - - 6.74 - - - - 6.14 -  
  APU15X .. 58 - - - - 6.84 - - - - 6.12 -  
  AP Futures       2 1,027      
  BANPU Futures  
  BANPUZ14 .. 57 25.00 26.00 25.00 25.75 26.25 26.00 +1.12 (+4.50%) 12 556 24.88 -  
  BANPUH15 .. 58 - - - 25.97 26.88 - - - 377 25.09 -  
  BANPUM15 .. 58 - - - 25.76 27.09 - - - 335 24.51 -  
  BANPUU15 .. 58 - - - 25.88 27.32 - - - 25 24.32 -  
  BANPU Futures       12 1,293      
  BAY Futures  
  BAYZ14 .. 57 - - - - 43.82 - - - - 42.50 -  
  BAYH15 .. 58 - - - - 45.31 - - - - 42.51 -  
  BAYM15 .. 58 - - - - 46.31 - - - - 42.53 -  
  BAYU15 .. 58 - - - - 47.31 - - - - 42.54 -  
  BAY Futures       - -      
  BBL Futures  
  BBLZ14 .. 57 193.50 193.50 193.00 193.00 195.00 193.00 +3.01 (+1.58%) 83 76 189.99 -  
  BBLH15 .. 58 194.99 195.00 193.50 193.00 194.50 194.00 +2.00 (+1.04%) 28 545 192.00 -  
  BBLM15 .. 58 - - - 190.00 194.99 - - - 46 188.60 -  
  BBLU15 .. 58 - - - 188.51 195.00 - - - 5 187.90 -  
  BBL Futures       111 672      
  BCH Futures  
  BCHZ14 .. 57 - - - 5.90 8.65 - - - 9 8.30 -  
  BCHH15 .. 58 8.45 8.45 8.45 - 9.08 8.45 +0.15 (+1.81%) 1 1 8.30 -  
  BCHM15 .. 58 - - - - 9.61 - - - - 8.30 -  
  BCHU15 .. 58 - - - - 10.15 - - - - 8.30 -  
  BCH Futures       1 10      
  BCP Futures  
  BCPZ14 .. 57 - - - 31.75 32.48 - - 100 238 31.47 -  
  BCPH15 .. 58 - - - 31.45 33.47 - - 100 432 31.27 -  
  BCPM15 .. 58 - - - - 33.97 - - - 7 31.07 -  
  BCPU15 .. 58 - - - - 34.47 - - - 100 30.87 -  
  BCP Futures       200 777      
  BECL Futures  
  BECLZ14 .. 57 - - - - 38.53 - - - - 37.47 -  
  BECLH15 .. 58 - - - - 40.64 - - - - 37.26 -  
  BECLM15 .. 58 - - - - 43.01 - - - - 37.04 -  
  BECLU15 .. 58 - - - - 45.41 - - - - 36.83 -  
  BECL Futures       - -      
  BGH Futures  
  BGHZ14X .. 57 - - - 12.50 17.99 - - - 206 17.70 -  
  BGHH15X .. 58 - - - - 18.93 - - - 20 17.74 -  
  BGHM15 .. 58 - - - - 18.99 - - - 122 17.78 -  
  BGHU15 .. 58 - - - - 21.16 - - - 50 17.82 -  
  BGH Futures       - 398      
  BH Futures  
  BHZ14 .. 57 - - - - 145.32 - - - - 141.53 -  
  BHH15 .. 58 - - - - 154.05 - - - - 141.76 -  
  BHM15 .. 58 - - - - 163.03 - - - - 142.00 -  
  BHU15 .. 58 - - - - 172.10 - - - - 142.23 -  
  BH Futures       - -      
  BJC Futures  
  BJCZ14 .. 57 - - - 38.75 39.53 - - - 5 38.25 -  
  BJCH15 .. 58 - - - 38.75 41.71 - - - 50 38.24 -  
  BJCM15 .. 58 - - - - 44.15 - - - - 38.22 -  
  BJCU15 .. 58 - - - - 46.60 - - - - 38.21 -  
  BJC Futures       - 55      
  BLA Futures  
  BLAZ14X .. 57 - - - - 49.61 - - - 2 46.26 -  
  BLAH15X .. 58 - - - - 52.41 - - 31 - 46.33 -  
  BLAM15X .. 58 - - - - 55.47 - - 60 - 46.40 -  
  BLAU15X .. 58 - - - - 58.56 - - - - 46.47 -  
  BLA Futures       91 2      
  BLAND Futures  
  BLANDZ14 .. 57 1.69 1.72 1.69 1.69 1.71 1.70 +0.03 (+1.80%) 1,351 32,393 1.67 -  
  BLANDH15 .. 58 1.73 1.74 1.71 1.72 1.73 1.72 +0.02 (+1.18%) 893 20,571 1.70 -  
  BLANDM15 .. 58 1.73 1.74 1.73 1.72 1.74 1.74 +0.04 (+2.35%) 22 2,364 1.70 -  
  BLANDU15 .. 58 - - - 1.64 1.86 - - - 51 1.66 -  
  BLAND Futures       2,266 55,379      
  BTS Futures  
  BTSZ14 .. 57 9.66 9.66 9.56 9.58 9.65 9.65 +0.10 (+1.05%) 9 1,347 9.55 -  
  BTSH15 .. 58 9.60 9.65 9.60 9.62 9.65 9.62 +0.07 (+0.73%) 68 1,101 9.55 -  
  BTSM15 .. 58 9.76 9.76 9.75 - 9.75 9.75 +0.40 (+4.28%) 4 557 9.35 -  
  BTSU15 .. 58 - - - - 10.34 - - 100 3,800 9.25 -  
  BTS Futures       181 6,805      
  CENTEL Futures  
  CENTELZ14 .. 57 - - - 28.00 33.49 - - - 15 32.76 -  
  CENTELH15 .. 58 - - - - 35.30 - - - 100 32.82 -  
  CENTELM15 .. 58 - - - 28.00 37.35 - - - - 32.89 -  
  CENTELU15 .. 58 - - - - 39.43 - - - - 32.95 -  
  CENTEL Futures       - 115      
  CK Futures  
  CKZ14X .. 57 25.25 25.75 25.25 25.45 25.75 25.40 +0.51 (+2.05%) 45 687 24.89 -  
  CKH15X .. 58 25.49 25.75 25.49 25.50 25.75 25.75 +0.70 (+2.79%) 31 338 25.05 -  
  CKM15 .. 58 - - - - 29.14 - - 250 102 24.94 -  
  CKU15 .. 58 - - - - 30.77 - - - 50 24.97 -  
  CK Futures       326 1,177      
  CPALL Futures  
  CPALLZ14 .. 57 40.00 40.00 40.00 40.25 40.99 40.00 +0.25 (+0.63%) 1 141 39.75 -  
  CPALLH15 .. 58 40.00 40.00 40.00 40.45 41.82 40.00 - 102 27 40.00 -  
  CPALLM15 .. 58 - - - 39.26 42.20 - - - 5 39.70 -  
  CPALLU15 .. 58 - - - 39.26 42.64 - - - 3 39.67 -  
  CPALL Futures       103 176      
  CPF Futures  
  CPFZ14 .. 57 27.75 28.00 27.50 27.75 28.25 28.00 +1.10 (+4.09%) 5 159 26.90 -  
  CPFH15 .. 58 - - - 27.80 28.90 - - - 1,025 26.91 -  
  CPFM15 .. 58 - - - 27.75 29.49 - - - 107 26.91 -  
  CPFU15 .. 58 - - - - 30.07 - - - - 26.92 -  
  CPF Futures       5 1,291      
  CPN Futures  
  CPNZ14 .. 57 - - - - 45.58 - - - - 43.26 -  
  CPNH15 .. 58 - - - 44.75 48.13 - - - 1,806 43.34 -  
  CPNM15 .. 58 - - - - 50.94 - - - 46 43.41 -  
  CPNU15 .. 58 - - - 44.75 53.77 - - - 3 43.49 -  
  CPN Futures       - 1,855      
  DTAC Futures  
  DTACZ14 .. 57 - - - 95.01 97.50 - - - 341 95.44 -  
  DTACH15 .. 58 96.00 96.00 96.00 96.01 97.80 96.00 +0.20 (+0.21%) 1 139 95.80 -  
  DTACM15 .. 58 - - - 94.02 99.91 - - - 5 94.55 -  
  DTACU15 .. 58 - - - - 100.91 - - 20 - 94.10 -  
  DTAC Futures       21 485      
  HEMRAJ Futures  
  HEMRAJZ14 .. 57 - - - 4.14 4.29 - - - 10,335 4.24 -  
  HEMRAJH15 .. 58 - - - 4.20 4.43 - - 1,100 39,201 4.22 -  
  HEMRAJM15 .. 58 4.42 4.53 4.39 4.30 4.53 4.40 -0.10 (-2.22%) 10,113 118,444 4.50 -  
  HEMRAJU15 .. 58 4.63 4.63 4.63 4.14 4.63 4.63 +0.08 (+1.76%) 2,101 55,780 4.55 -  
  HEMRAJ Futures       13,314 223,760      
  HMPRO Futures  
  HMPROZ14Y .. 57 - - - 8.20 8.36 - - - 1 8.20 -  
  HMPROH15Y .. 58 - - - - 8.82 - - - - 8.24 -  
  HMPROM15X .. 58 - - - - 9.33 - - - - 8.27 -  
  HMPROU15X .. 58 - - - - 9.85 - - - - 8.31 -  
  HMPRO Futures       - 1      
  INTUCH Futures  
  INTUCHZ14 .. 57 76.01 76.01 76.00 75.35 76.06 76.00 - 2 216 76.00 -  
  INTUCHH15 .. 58 - - - 76.00 77.25 - - 120 977 75.32 -  
  INTUCHM15 .. 58 - - - 76.00 76.37 - - - 134 75.60 -  
  INTUCHU15 .. 58 - - - 75.35 78.17 - - 50 14 73.97 -  
  INTUCH Futures       172 1,341      
  IRPC Futures  
  IRPCZ14 .. 57 3.00 3.00 3.00 2.96 3.04 3.00 +0.12 (+4.17%) 10 2,825 2.88 -  
  IRPCH15 .. 58 3.04 3.04 3.04 3.04 3.11 3.04 +0.05 (+1.67%) 6 477 2.99 -  
  IRPCM15 .. 58 - - - 3.02 3.18 - - - 50 2.86 -  
  IRPCU15 .. 58 - - - - 3.24 - - - - 2.85 -  
  IRPC Futures       16 3,352      
  ITD Futures  
  ITDZ14 .. 57 7.12 7.29 7.10 7.17 7.19 7.16 +0.16 (+2.29%) 4,486 14,633 7.00 -  
  ITDH15 .. 58 7.17 7.35 7.16 7.22 7.27 7.23 +0.17 (+2.41%) 3,005 16,073 7.06 -  
  ITDM15 .. 58 7.30 7.35 7.21 7.27 7.36 7.35 +0.25 (+3.52%) 119 3,034 7.10 -  
  ITDU15 .. 58 7.22 7.22 7.22 7.29 7.50 7.22 +0.10 (+1.40%) 1 566 7.12 -  
  ITD Futures       7,611 34,306      
  IVL Futures  
  IVLZ14 .. 57 20.20 20.20 20.20 20.26 20.50 20.20 +0.40 (+2.02%) 6 251 19.80 -  
  IVLH15 .. 58 20.11 20.11 20.10 20.18 20.59 20.10 +0.27 (+1.36%) 106 2,047 19.83 -  
  IVLM15 .. 58 - - - 20.26 21.49 - - - 134 19.85 -  
  IVLU15 .. 58 - - - - 21.99 - - - - 19.88 -  
  IVL Futures       112 2,432      
  JAS Futures  
  JASZ14<NP> .. 57 7.12 7.24 7.06 7.24 7.25 7.24 +0.15 (+2.12%) 524 8,179 7.09 -  
  JASH15<NP> .. 58 7.16 7.35 7.09 7.15 7.32 7.35 +0.22 (+3.09%) 2,612 60,460 7.13 -  
  JASM15<NP> .. 58 - - - 7.24 7.32 - - - 86,775 7.24 -  
  JASU15<NP> .. 58 7.30 7.30 7.30 7.24 7.39 7.30 +0.30 (+4.29%) 1 39,944 7.00 -  
  JAS Futures       3,137 195,358      
  KBANK Futures  
  KBANKZ14 .. 57 231.00 231.95 231.00 231.00 232.50 231.95 +6.74 (+2.99%) 54 501 225.21 -  
  KBANKH15 .. 58 231.49 231.50 231.49 231.00 232.90 231.50 +4.50 (+1.98%) 28 506 227.00 -  
  KBANKM15 .. 58 - - - 224.00 232.99 - - - 23 228.00 -  
  KBANKU15 .. 58 - - - 224.00 236.00 - - - 30 228.00 -  
  KBANK Futures       82 1,060      
  KKP Futures  
  KKPZ14 .. 57 - - - 28.00 39.00 - - - 52 38.94 -  
  KKPH15 .. 58 - - - 28.22 40.00 - - - 25 38.46 -  
  KKPM15 .. 58 - - - - 40.50 - - - - 37.99 -  
  KKPU15 .. 58 - - - - 41.00 - - - - 37.53 -  
  KKP Futures       - 77      
  KTB Futures  
  KTBZ14 .. 57 22.54 22.81 22.50 22.70 22.73 22.70 +0.37 (+1.66%) 1,271 6,354 22.33 -  
  KTBH15 .. 58 22.87 23.05 22.70 22.93 22.95 22.90 +0.31 (+1.37%) 576 6,817 22.59 -  
  KTBM15 .. 58 22.20 22.49 22.20 22.41 22.50 22.49 +0.39 (+1.76%) 19 3,222 22.10 -  
  KTBU15 .. 58 22.75 22.80 22.75 22.61 22.82 22.80 +0.41 (+1.83%) 3 369 22.39 -  
  KTB Futures       1,869 16,762      
  LH Futures  
  LHZ14 .. 57 8.70 8.80 8.70 8.66 8.75 8.80 +0.21 (+2.44%) 25 1,019 8.59 -  
  LHH15 .. 58 8.70 8.75 8.70 8.50 8.75 8.70 +0.15 (+1.75%) 22 1,665 8.55 -  
  LHM15 .. 58 - - - - 8.80 - - - 10 8.50 -  
  LHU15 .. 58 - - - - 9.15 - - - - 8.45 -  
  LH Futures       47 2,694      
  LPN Futures  
  LPNZ14 .. 57 - - - 24.30 24.72 - - - 20 23.89 -  
  LPNH15 .. 58 - - - - 26.09 - - - 100 23.80 -  
  LPNM15 .. 58 - - - - 27.62 - - - - 23.70 -  
  LPNU15 .. 58 - - - - 29.16 - - - - 23.61 -  
  LPN Futures       - 120      
  MAJOR Futures  
  MAJORZ14 .. 57 - - - 25.30 27.44 - - - 7 26.99 -  
  MAJORH15 .. 58 - - - - 28.88 - - - - 26.87 -  
  MAJORM15 .. 58 - - - - 30.56 - - - - 26.76 -  
  MAJORU15 .. 58 - - - - 32.26 - - - - 26.65 -  
  MAJOR Futures       - 7      
  MINT Futures  
  MINTZ14 .. 57 - - - 24.00 35.76 - - - 7 34.26 -  
  MINTH15 .. 58 - - - - 37.70 - - 300 300 34.34 -  
  MINTM15 .. 58 - - - - 39.62 - - - - 34.43 -  
  MINTU15 .. 58 35.00 35.71 35.00 - 41.84 35.71 +1.20 (+3.48%) 100 - 34.51 -  
  MINT Futures       400 307      
  PS Futures  
  PSZ14 .. 57 - - - 28.25 28.86 - - - 252 27.99 -  
  PSH15 .. 58 - - - 27.76 29.49 - - - 2 27.93 -  
  PSM15 .. 58 - - - - 30.36 - - - - 27.86 -  
  PSU15 .. 58 - - - - 30.86 - - - 200 27.80 -  
  PS Futures       - 454      
  PTT Futures  
  PTTZ14 .. 57 328.99 329.90 326.99 328.00 331.19 328.00 +13.99 (+4.46%) 13 163 314.01 -  
  PTTH15 .. 58 327.50 330.00 325.00 326.00 330.00 330.00 +11.60 (+3.64%) 17 271 318.40 -  
  PTTM15 .. 58 329.00 329.01 329.00 328.00 336.00 329.01 +13.51 (+4.28%) 7 48 315.50 -  
  PTTU15 .. 58 337.00 337.00 337.00 327.50 336.50 337.00 +14.50 (+4.50%) 1 11 322.50 -  
  PTT Futures       38 493      
  PTTEP Futures  
  PTTEPZ14 .. 57 113.01 117.50 113.01 115.01 116.40 116.00 +5.20 (+4.69%) 94 517 110.80 -  
  PTTEPH15 .. 58 113.00 117.00 109.00 114.30 115.50 114.52 +5.27 (+4.82%) 254 716 109.25 -  
  PTTEPM15 .. 58 - - - 113.04 118.94 - - - 102 112.79 -  
  PTTEPU15 .. 58 117.12 117.12 117.12 114.09 119.14 117.12 +6.62 (+5.99%) 35 88 110.50 -  
  PTTEP Futures       383 1,423      
  PTTGC Futures  
  PTTGCZ14 .. 57 54.50 54.50 54.00 54.25 55.15 54.25 +2.25 (+4.33%) 24 374 52.00 -  
  PTTGCH15 .. 58 54.00 55.00 54.00 53.76 54.50 54.90 +2.55 (+4.87%) 94 340 52.35 -  
  PTTGCM15 .. 58 - - - 54.29 56.49 - - - 41 52.00 -  
  PTTGCU15 .. 58 - - - 53.26 57.03 - - - 20 50.13 -  
  PTTGC Futures       118 775      
  QH Futures  
  QHZ14 .. 57 3.85 3.85 3.74 3.76 3.77 3.77 - 579 8,389 3.77 -  
  QHH15 .. 58 3.86 3.86 3.74 3.76 3.78 3.78 -0.01 (-0.26%) 235 2,875 3.79 -  
  QHM15 .. 58 - - - 3.71 3.88 - - - 204 3.73 -  
  QHU15 .. 58 - - - - 4.11 - - - 1 3.71 -  
  QH Futures       814 11,469      
  RATCH Futures  
  RATCHZ14 .. 57 - - - - 59.94 - - - - 59.46 -  
  RATCHH15 .. 58 - - - - 63.38 - - - 321 59.19 -  
  RATCHM15 .. 58 - - - 58.00 67.07 - - - 644 58.92 -  
  RATCHU15 .. 58 - - - - 70.81 - - - 401 58.65 -  
  RATCH Futures       - 1,366      
  ROBINS Futures  
  ROBINSZ14 .. 57 - - - - 44.32 - - - - 43.25 -  
  ROBINSH15 .. 58 - - - - 46.18 - - - - 43.24 -  
  ROBINSM15 .. 58 - - - - 48.90 - - - - 43.24 -  
  ROBINSU15 .. 58 - - - - 51.66 - - - 20 43.23 -  
  ROBINS Futures       - 20      
  SCB Futures  
  SCBZ14 .. 57 - - - 180.50 182.41 - - - 28 181.00 -  
  SCBH15 .. 58 - - - 178.11 183.99 - - 50 108 180.60 -  
  SCBM15 .. 58 - - - 179.00 186.88 - - - 3 180.19 -  
  SCBU15 .. 58 - - - 170.00 188.00 - - 40 37 183.99 -  
  SCB Futures       90 176      
  SCC Futures  
  SCCZ14 .. 57 - - - 443.02 451.00 - - - 17 447.80 -  
  SCCH15 .. 58 - - - 444.00 451.00 - - - 35 457.00 -  
  SCCM15 .. 58 - - - 435.01 451.99 - - - 54 444.72 -  
  SCCU15 .. 58 - - - 432.02 458.99 - - - 2 443.17 -  
  SCC Futures       - 108      
  SIRI Futures  
  SIRIZ14X .. 57 1.75 1.79 1.75 1.75 1.76 1.76 +0.04 (+2.33%) 891 18,781 1.72 -  
  SIRIH15X .. 58 1.68 1.72 1.68 1.70 1.72 1.71 +0.05 (+3.01%) 538 19,304 1.66 -  
  SIRIM15X .. 58 1.72 1.72 1.72 1.68 1.72 1.72 +0.03 (+1.78%) 2 14,932 1.69 -  
  SIRIU15X .. 58 1.74 1.74 1.74 1.61 1.72 1.74 +0.05 (+2.96%) 150 2,269 1.69 -  
  SIRI Futures       1,581 55,286      
  SPALI Futures  
  SPALIZ14 .. 57 - - - 17.40 25.40 - - - 28 24.79 -  
  SPALIH15 .. 58 - - - 24.90 26.74 - - - 401 24.74 -  
  SPALIM15 .. 58 - - - 24.90 28.29 - - - 552 24.69 -  
  SPALIU15 .. 58 - - - 24.90 29.87 - - - 311 24.64 -  
  SPALI Futures       - 1,292      
  STA Futures  
  STAZ14 .. 57 - - - 11.50 13.09 - - - 23 12.69 -  
  STAH15 .. 58 - - - 12.00 13.58 - - - - 12.58 -  
  STAM15 .. 58 - - - - 13.83 - - - - 12.47 -  
  STAU15 .. 58 - - - - 14.08 - - - - 12.37 -  
  STA Futures       - 23      
  STEC Futures  
  STECZ14 .. 57 - - - 24.60 25.13 - - - 1 24.00 -  
  STECH15 .. 58 - - - - 26.42 - - - 300 23.99 -  
  STECM15 .. 58 - - - - 27.96 - - - 400 23.99 -  
  STECU15 .. 58 - - - - 29.51 - - - - 23.98 -  
  STEC Futures       - 701      
  TCAP Futures  
  TCAPZ14 .. 57 - - - 31.80 32.48 - - - 577 31.97 -  
  TCAPH15 .. 58 - - - 31.81 33.42 - - - 15 31.72 -  
  TCAPM15 .. 58 - - - 30.80 33.85 - - - - 31.48 -  
  TCAPU15 .. 58 - - - 30.80 34.25 - - - - 31.24 -  
  TCAP Futures       - 592      
  THAI Futures  
  THAIZ14 .. 57 15.20 15.32 15.20 14.85 15.32 15.32 +0.22 (+1.46%) 30 369 15.10 -  
  THAIH15 .. 58 16.04 16.04 16.04 15.60 15.69 16.04 +0.86 (+5.67%) 1 147 15.18 -  
  THAIM15 .. 58 - - - - 16.56 - - - - 15.25 -  
  THAIU15 .. 58 - - - - 18.28 - - - 77 15.33 -  
  THAI Futures       31 593      
  THCOM Futures  
  THCOMZ14 .. 57 - - - 23.90 35.50 - - 200 2,232 34.00 -  
  THCOMH15 .. 58 - - - 34.75 37.44 - - - 119 34.06 -  
  THCOMM15 .. 58 - - - 34.50 39.34 - - - 1,735 36.39 -  
  THCOMU15 .. 58 - - - - 41.55 - - - 3,339 34.17 -  
  THCOM Futures       200 7,425      
  TMB Futures  
  TMBZ14 .. 57 3.00 3.03 3.00 3.01 3.03 3.02 +0.07 (+2.37%) 236 4,126 2.95 -  
  TMBH15 .. 58 3.02 3.06 3.02 3.04 3.05 3.04 +0.06 (+2.01%) 1,736 3,047 2.98 -  
  TMBM15 .. 58 3.10 3.10 3.09 3.00 3.10 3.09 +0.13 (+4.39%) 2 27 2.96 -  
  TMBU15 .. 58 - - - 2.81 3.32 - - - - 2.96 -  
  TMB Futures       1,974 7,200      
  TOP Futures  
  TOPZ14 .. 57 45.00 45.00 45.00 41.00 45.50 45.00 +1.50 (+3.45%) 2 100 43.50 -  
  TOPH15 .. 58 - - - 40.00 45.75 - - - 58 43.12 -  
  TOPM15 .. 58 - - - 40.00 46.88 - - - 2 42.75 -  
  TOPU15 .. 58 - - - - 47.28 - - - 9 42.38 -  
  TOP Futures       2 169      
  TPIPL Futures  
  TPIPLZ14X .. 57 1.70 1.70 1.70 1.68 1.72 1.70 +0.01 (+0.59%) 312 670 1.69 -  
  TPIPLH15X .. 58 - - - 1.67 1.76 - - - 802 1.69 -  
  TPIPLM15X .. 58 - - - - 1.90 - - - 4,851 1.70 -  
  TPIPLU15X .. 58 - - - - 2.01 - - - 20 1.70 -  
  TPIPL Futures       312 6,343      
  TRUE Futures  
  TRUEZ14X .. 57 11.71 11.80 11.59 11.70 11.71 11.70 +0.17 (+1.47%) 4,270 9,700 11.53 -  
  TRUEH15X .. 58 11.80 11.95 11.75 11.84 11.85 11.84 +0.14 (+1.20%) 3,337 11,675 11.70 -  
  TRUEM15X .. 58 12.09 12.09 12.09 11.87 12.03 12.09 +0.47 (+4.04%) 15 1,232 11.62 -  
  TRUEU15 .. 58 - - - 11.50 14.09 - - 1,200 152 11.71 -  
  TRUE Futures       8,822 22,759      
  TTA Futures  
  TTAZ14X .. 57 17.00 17.27 17.00 17.16 17.28 17.20 +0.30 (+1.78%) 24 1,856 16.90 -  
  TTAH15 .. 58 17.10 17.54 16.90 17.26 17.49 17.50 +0.85 (+5.11%) 360 1,001 16.65 -  
  TTAM15 .. 58 - - - 17.10 19.46 - - - 262 17.07 -  
  TTAU15 .. 58 - - - - 20.55 - - - 2,700 17.16 -  
  TTA Futures       384 5,819      
  TUF Futures  
  TUFZ14 .. 57 - - - 64.00 93.94 - - - 54 91.26 -  
  TUFH15 .. 58 - - - 93.00 99.49 - - - 100 91.35 -  
  TUFM15 .. 58 - - - - 105.28 - - 120 20 91.44 -  
  TUFU15 .. 58 - - - - 111.14 - - - - 91.53 -  
  TUF Futures       120 174      
  TVO Futures  
  TVOZ14 .. 57 - - - - 22.20 - - - - 21.38 -  
  TVOH15 .. 58 - - - - 23.31 - - - - 21.24 -  
  TVOM15 .. 58 - - - - 24.67 - - - - 21.10 -  
  TVOU15 .. 58 - - - - 26.05 - - - - 20.96 -  
  TVO Futures       - -      
  Single Stock Futures       45,205 682,541      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Precious Metal Futures  | ҧԧ ѹ͢: 18 .. 2557   TFEX Thailand Metal Market Status: Afternoon Session  
  GF10 Futures  
  GF10Z14 .. 57 18,820 18,870 18,750 18,820 18,830 18,820 +20 (+0.11%) 1,235 7,263 18,800.00 -  
  GF10G15 .. 58 18,940 18,970 18,850 18,910 18,930 18,930 +30 (+0.16%) 1,446 7,904 18,900.00 -  
  GF10J15 .. 58 19,000 19,050 18,940 18,990 19,000 18,990 - 564 5,895 18,990.00 -  
  GF10 Futures       3,245 21,062      
  GF50 Futures  
  GFZ14 .. 57 18,840 18,880 18,750 18,820 18,830 18,820 +20 (+0.11%) 242 2,285 18,800.00 -  
  GFG15 .. 58 18,940 18,980 18,860 18,910 18,930 18,920 +20 (+0.11%) 119 1,991 18,900.00 -  
  GFJ15 .. 58 19,030 19,070 18,950 18,990 19,010 19,000 +70 (+0.37%) 309 2,021 18,930.00 -  
  GF50 Futures       670 6,297      
  Silver Futures  
  SVZ14<SP> .. 57 - - - - - - - - - 663.00 -  
  Silver Futures       - -      
  Precious Metal Futures       3,915 27,359      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Currency Futures  | ҧԧ ѹ͢: 18 .. 2557   TFEX Thailand Currency Market Status: Afternoon Session  
  USD Futures  
  USDZ14 .. 57 33.00 33.01 33.00 32.95 33.00 33.01 - 9 4,759 33.0100 -  
  USDF15 .. 58 - - - 32.95 33.03 - - - 333 33.0200 -  
  USDG15 .. 58 - - - 32.98 33.08 - - - 41 33.0600 -  
  USDH15 .. 58 33.09 33.14 33.07 33.08 33.11 33.08 -0.03 (-0.09%) 113 6,254 33.1100 -  
  USD Futures       122 11,387      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Energy Futures  | ҧԧ ѹ͢: 18 .. 2557   TFEX Thailand Energy Market Status: Afternoon Session  
  Brent Crude Oil Futures  
  BRF15 .. 58 1,980 2,038 1,958 2,026 2,030 2,030 +49 (+2.47%) 68 297 1,981.00 -  
  BRG15 .. 58 1,998 2,061 1,990 2,048 2,055 2,050 +50 (+2.50%) 15 35 2,000.00 -  
  BRH15 .. 58 2,066 2,066 2,066 2,066 2,099 2,066 +43 (+2.13%) 7 - 2,023.00 -  
  Brent Crude Oil Futures       90 332      

ѭ ͹شѭ Դ ٧ ʹͫ ʹ͢ ش ¹ŧ
(%¹ŧ)
ҳ ʶҹФҧ ҤҷҤѹ͹˹ ҤҷҤ
  Interest Rate Futures  | ҧԧ ѹ͢: 18 .. 2557   TFEX Thailand Interest Rate Market Status: Afternoon Session  
  BB3 Futures  
  BB3H15 .. 58 - - - - - - - - - 97.6100 -  
  BB3M15 .. 58 - - - - - - - - - 97.3500 -  
  BB3 Futures       - -      
  TGB5 Futures  
  TGB5H15 .. 58 - - - - - - - - - 111.5400 -  
  TGB5M15 .. 58 - - - - - - - - - 111.1300 -  
  TGB5 Futures       - -      
  Interest Rate Futures       - -      

ѹ͢: 18 .. 2557   TFEX Thailand Equity Index Market Status:  Afternoon 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  
  - - - 63.5 - - - - - 59.90 - 925 - - - 1.4 4.3 - - - - 0.30 -  
  52.8 60.0 52.8 52.0 60.0 60.0 +21.1 (+54.24%) 4 264 38.90 - 950 6.9 6.9 4.0 4.1 5.0 4.3 -5.9 (-57.84%) 77 713 10.20 -  
  31.0 38.0 31.0 32.0 38.0 34.0 +11.4 (+50.44%) 7 160 22.60 - 975 9.0 11.9 7.0 7.0 11.0 8.0 -9.0 (-52.94%) 41 618 17.00 -  
  14.0 17.0 12.5 14.3 14.9 14.5 +4.5 (+45.00%) 70 651 10.00 - 1,000 15.5 16.0 11.1 12.0 14.0 11.1 -17.9 (-61.72%) 57 693 29.00 -  
  6.0 6.5 5.0 5.6 6.4 5.6 +0.2 (+3.70%) 111 1,283 5.40 - 1,025 33.0 40.0 26.0 27.0 34.0 26.0 -23.0 (-46.94%) 25 791 49.00 -  
  5.5 5.5 2.1 2.0 2.5 2.5 - 25 780 2.50 - 1,050 75.0 75.0 45.1 49.0 57.0 51.0 -24.1 (-32.09%) 12 796 75.10 -  
  3.0 3.0 1.1 1.0 1.6 1.1 -0.9 (-45.00%) 23 964 2.00 - 1,075 80.1 80.1 74.1 76.1 79.5 76.1 -20.6 (-21.30%) 15 576 96.70 -  
  1.0 1.0 1.0 0.5 1.0 1.0 - 39 424 1.00 - 1,100 120.0 120.0 105.0 90.2 104.0 105.0 -21.9 (-17.26%) 8 314 126.90 -  
  - - - - 0.9 - - - 44 0.10 - 1,125 - - - 118.0 149.0 - - - 32 153.90 -  
  ..58  
  ..58  
  ..58  
  SET50 Index Options 340 5,502   248 6,277    

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