Language :

Daily Market Quotation


Price only Auto-Matching  Delayed 15 minutes  22 Oct 2018  As of  10:26:00
Series Contract Month Open High Low Bid Offer Last Chg
(%Chg)		 Vol OI Prior SP SP
SET50 Index Futures |  Underlying Data Trading date: 22 Oct 2018   TFEX Thailand Equity Index Market Status: Morning Session
SET50 Index Futures
S50V18 Oct 18 1,095.5 1,095.5 1,095.5 1,094.0 1,094.8 1,095.5 -0.6 (-0.05%) 50 816 1,096.10 -
S50X18 Nov 18 1,095.5 1,095.5 1,095.5 1,091.0 1,094.8 1,095.5 -4.1 (-0.37%) 1 663 1,099.60 -
S50Z18 Dec 18 1,097.5 1,100.7 1,092.1 1,092.4 1,092.5 1,092.4 -3.7 (-0.34%) 30,032 270,109 1,096.10 -
S50H19 Mar 19 1,095.1 1,098.5 1,090.0 1,090.1 1,090.3 1,090.3 -3.7 (-0.34%) 2,230 20,006 1,094.00 -
S50M19 Jun 19 1,090.5 1,094.7 1,086.5 1,086.7 1,087.0 1,087.0 -3.3 (-0.30%) 322 7,855 1,090.30 -
S50U19 Sep 19 1,088.9 1,091.1 1,084.0 1,083.6 1,084.0 1,084.0 -3.2 (-0.29%) 125 2,828 1,087.20 -
Total SET50 Index Futures       32,760 302,277    
Series Contract Month Open High Low Bid Offer Last Chg
(%Chg)		 Vol OI Prior SP SP
Sector Index Futures |  Underlying Data Trading date: 22 Oct 2018   TFEX Thailand Equity Index Market Status: Morning Session
BANK Index Futures
BANKZ18 Dec 18 - - - - - - - - - 540.50 -
BANKH19 Mar 19 - - - - - - - - - 538.80 -
BANKM19 Jun 19 - - - - - - - - - 537.20 -
BANKU19 Sep 19 - - - - - - - - - 535.50 -
Total BANK Index Futures       - -    
COMM Index Futures
COMMZ18 Dec 18 - - - - - - - - - 39,376.00 -
COMMH19 Mar 19 - - - - - - - - - 39,372.00 -
COMMM19 Jun 19 - - - - - - - - - 39,368.00 -
COMMU19 Sep 19 - - - - - - - - - 39,364.00 -
Total COMM Index Futures       - -    
ENERG Index Futures
ENERGZ18 Dec 18 - - - - - - - - - 25,400.00 -
ENERGH19 Mar 19 - - - - - - - - - 25,283.00 -
ENERGM19 Jun 19 - - - - - - - - - 25,166.00 -
ENERGU19 Sep 19 - - - - - - - - - 25,049.00 -
Total ENERG Index Futures       - -    
FOOD Index Futures
FOODZ18 Dec 18 - - - - - - - - - 11,511.00 -
FOODH19 Mar 19 - - - - - - - - - 11,493.00 -
FOODM19 Jun 19 - - - - - - - - - 11,474.00 -
FOODU19 Sep 19 - - - - - - - - - 11,456.00 -
Total FOOD Index Futures       - -    
ICT Index Futures
ICTZ18 Dec 18 - - - - - - - - - 157.10 -
ICTH19 Mar 19 - - - - - - - - - 156.30 -
ICTM19 Jun 19 - - - - - - - - - 155.60 -
ICTU19 Sep 19 - - - - - - - - - 154.80 -
Total ICT Index Futures       - -    
Total Sector Index Futures       - -    
Series Contract Month Open High Low Bid Offer Last Chg
(%Chg)		 Vol OI Prior SP SP
Single Stock Futures |  Underlying Data Trading date: 22 Oct 2018   TFEX Thailand Single Stock Market Status: Morning Session
AAV Futures
AAVZ18 Dec 18 4.14 4.14 4.13 4.12 4.13 4.13 -0.04 (-0.96%) 20 11,098 4.17 -
AAVH19 Mar 19 - - - 4.13 4.16 - - - 2,190 4.15 -
AAVM19 Jun 19 - - - 3.98 4.12 - - - 1,803 4.13 -
AAVU19 Sep 19 - - - 3.12 - - - - 505 4.12 -
Total AAV Futures       20 15,596    
ADVANC Futures
ADVANCZ18 Dec 18 - - - 196.00 197.00 - - - 1,661 196.50 -
ADVANCH19 Mar 19 - - - 195.51 197.45 - - - 166 195.62 -
ADVANCM19 Jun 19 - - - 192.36 195.38 - - - 302 194.75 -
ADVANCU19 Sep 19 - - - 190.13 195.00 - - - - 193.88 -
Total ADVANC Futures       - 2,129    
AMATA Futures
AMATAZ18 Dec 18 22.81 22.99 22.60 22.41 22.59 22.60 -0.48 (-2.08%) 743 3,525 23.08 -
AMATAH19 Mar 19 - - - 22.23 22.68 - - - 2,418 23.05 -
AMATAM19 Jun 19 - - - 22.20 22.68 - - - 820 22.87 -
AMATAU19 Sep 19 - - - 17.20 22.56 - - - - 23.00 -
Total AMATA Futures       743 6,763    
AOT Futures
AOTZ18 Dec 18 60.50 60.60 59.92 59.92 60.40 60.41 +0.31 (+0.52%) 47 11,170 60.10 -
AOTH19 Mar 19 61.00 61.00 59.97 59.97 60.80 59.97 -0.19 (-0.32%) 6 1,343 60.16 -
AOTM19 Jun 19 - - - 59.90 61.16 - - 20 799 61.00 -
AOTU19 Sep 19 - - - 58.94 61.18 - - - 300 60.29 -
Total AOT Futures       73 13,612    
AP Futures
APZ18 Dec 18 - - - 7.86 8.16 - - - 40,702 8.31 -
APH19 Mar 19 - - - 7.86 8.22 - - - 23,644 8.26 -
APM19 Jun 19 - - - 7.51 8.14 - - - 11,714 8.21 -
APU19 Sep 19 - - - - 8.14 - - - 25,700 8.16 -
Total AP Futures       - 101,760    
BA Futures
BAZ18 Dec 18 12.45 12.49 12.39 12.10 12.37 12.39 - 103 2,067 12.39 -
BAH19 Mar 19 - - - 11.92 12.19 - - - 157 12.37 -
BAM19 Jun 19 - - - 11.80 12.36 - - - 2 12.35 -
BAU19 Sep 19 - - - 9.10 12.37 - - - - 12.33 -
Total BA Futures       103 2,226    
BANPU Futures
BANPUZ18 Dec 18 17.80 17.90 17.70 17.65 17.78 17.72 -0.02 (-0.11%) 207 45,150 17.74 -
BANPUH19 Mar 19 - - - 17.68 17.84 - - 200 37,573 17.90 -
BANPUM19 Jun 19 17.72 17.72 17.43 17.43 17.78 17.43 -0.37 (-2.08%) 15 25,802 17.80 -
BANPUU19 Sep 19 - - - 17.21 17.84 - - - 9,368 17.51 -
Total BANPU Futures       422 117,893    
BAY Futures
BAYZ18 Dec 18 - - - 40.07 40.72 - - - 476 40.48 -
BAYH19 Mar 19 - - - 39.92 40.96 - - - 212 40.45 -
BAYM19 Jun 19 - - - 39.73 40.53 - - - 3 40.42 -
BAYU19 Sep 19 - - - 29.00 40.53 - - - - 40.39 -
Total BAY Futures       - 691    
BBL Futures
BBLZ18 Dec 18 210.86 210.86 210.86 209.86 211.59 210.86 -0.54 (-0.26%) 1 1,078 211.40 -
BBLH19 Mar 19 - - - 210.24 212.68 - - - 162 210.75 -
BBLM19 Jun 19 - - - 205.86 210.99 - - - 46 210.10 -
BBLU19 Sep 19 - - - - 210.38 - - - - 209.45 -
Total BBL Futures       1 1,286    
BCH Futures
BCHZ18 Dec 18 - - - 18.90 19.10 - - - 2,831 19.09 -
BCHH19 Mar 19 - - - 18.82 19.10 - - - 395 19.13 -
BCHM19 Jun 19 - - - 18.73 19.21 - - - 1,500 19.17 -
BCHU19 Sep 19 - - - 14.00 19.21 - - - - 19.20 -
Total BCH Futures       - 4,726    
BCP Futures
BCPZ18 Dec 18 - - - 32.27 32.58 - - - 2,112 32.71 -
BCPH19 Mar 19 32.04 32.04 32.04 31.40 31.79 32.04 -0.29 (-0.90%) 2 1,127 32.33 -
BCPM19 Jun 19 - - - 31.40 32.18 - - - 145 31.96 -
BCPU19 Sep 19 - - - - 31.98 - - - 1 31.59 -
Total BCP Futures       2 3,385    
BDMS Futures
BDMSZ18 Dec 18 - - - 24.72 24.98 - - - 4,931 25.16 -
BDMSH19 Mar 19 - - - 24.54 24.96 - - - 1,842 25.18 -
BDMSM19 Jun 19 - - - 24.54 25.15 - - - 700 25.21 -
BDMSU19 Sep 19 - - - - 24.97 - - - 302 25.23 -
Total BDMS Futures       - 7,775    
BEAUTY Futures
BEAUTYZ18 Dec 18 9.08 9.08 8.92 8.77 8.88 9.03 +0.08 (+0.89%) 109 13,281 8.95 -
BEAUTYH19 Mar 19 9.12 9.12 8.76 8.68 8.94 9.10 +0.20 (+2.25%) 10 3,070 8.90 -
BEAUTYM19 Jun 19 - - - 8.54 8.82 - - - 599 8.83 -
BEAUTYU19 Sep 19 - - - 8.50 8.81 - - - - 8.76 -
Total BEAUTY Futures       119 16,950    
BEC Futures
BECZ18 Dec 18 6.58 6.58 6.58 6.50 6.54 6.58 +0.13 (+2.02%) 1 5,529 6.45 -
BECH19 Mar 19 - - - 6.48 6.58 - - 300 658 6.49 -
BECM19 Jun 19 - - - 6.40 6.59 - - - 15 6.46 -
BECU19 Sep 19 - - - 4.80 6.59 - - - - 6.46 -
Total BEC Futures       301 6,202    
BEM Futures
BEMZ18 Dec 18 8.33 8.33 8.25 8.25 8.33 8.25 -0.14 (-1.67%) 51 30,145 8.39 -
BEMH19 Mar 19 - - - 8.24 8.37 - - - 9,339 8.44 -
BEMM19 Jun 19 - - - 8.19 8.39 - - - 556 8.40 -
BEMU19 Sep 19 - - - 6.00 8.32 - - - 6 8.41 -
Total BEM Futures       51 40,046    
BH Futures
BHZ18 Dec 18 - - - 189.02 190.48 - - - 246 189.35 -
BHH19 Mar 19 - - - 187.54 190.47 - - - 22 189.52 -
BHM19 Jun 19 - - - 187.54 190.47 - - - - 189.70 -
BHU19 Sep 19 - - - - 190.37 - - - - 189.87 -
Total BH Futures       - 268    
BJC Futures
BJCZ18 Dec 18 55.00 55.00 55.00 54.32 54.90 55.00 -1.05 (-1.87%) 1 2,386 56.05 -
BJCH19 Mar 19 - - - 54.06 55.19 - - - 6 56.16 -
BJCM19 Jun 19 - - - 53.92 55.33 - - - 102 56.27 -
BJCU19 Sep 19 - - - - 54.89 - - - - 56.39 -
Total BJC Futures       1 2,494    
BLA Futures
BLAZ18 Dec 18 33.25 33.25 33.25 32.70 33.40 33.25 -0.50 (-1.48%) 3 984 33.75 -
BLAH19 Mar 19 - - - 32.77 33.64 - - - 2,504 33.77 -
BLAM19 Jun 19 - - - 32.20 33.48 - - - 14 33.79 -
BLAU19 Sep 19 - - - - 33.48 - - - - 33.80 -
Total BLA Futures       3 3,502    
BLAND Futures
BLANDZ18 Dec 18 - - - 1.76 1.78 - - 100 494,783 1.77 -
BLANDH19 Mar 19 - - - 1.75 1.79 - - - 36,107 1.75 -
BLANDM19 Jun 19 - - - 1.73 1.85 - - - 351 1.74 -
BLANDU19 Sep 19 - - - 1.72 1.76 - - - 854 1.73 -
Total BLAND Futures       100 532,095    
BTS Futures
BTSZ18 Dec 18 - - - 8.77 9.05 - - - 4,046 8.91 -
BTSH19 Mar 19 - - - 8.57 8.97 - - - 1,849 8.87 -
BTSM19 Jun 19 - - - 8.61 8.98 - - - 79 8.82 -
BTSU19 Sep 19 - - - 6.70 8.94 - - - - 8.78 -
Total BTS Futures       - 5,974    
CBG Futures
CBGZ18 Dec 18 - - - 42.83 43.14 - - 30 7,467 45.11 -
CBGH19 Mar 19 - - - 42.22 43.00 - - - 10,494 45.10 -
CBGM19 Jun 19 - - - 42.12 43.08 - - - 4,954 45.00 -
CBGU19 Sep 19 - - - 42.04 43.10 - - - - 45.08 -
Total CBG Futures       30 22,915    
CENTEL Futures
CENTELZ18 Dec 18 - - - 38.32 39.60 - - - 846 39.22 -
CENTELH19 Mar 19 - - - 38.01 40.04 - - - 504 39.25 -
CENTELM19 Jun 19 - - - 37.88 39.68 - - - 9 39.27 -
CENTELU19 Sep 19 - - - - 39.55 - - - 1 39.30 -
Total CENTEL Futures       - 1,360    
CHG Futures
CHGZ18 Dec 18 2.54 2.54 2.54 2.50 2.54 2.54 -0.06 (-2.31%) 601 11,303 2.60 -
CHGH19 Mar 19 - - - 2.50 2.58 - - - 16,217 2.60 -
CHGM19 Jun 19 - - - 2.46 2.58 - - - - 2.61 -
CHGU19 Sep 19 - - - 2.45 2.60 - - - - 2.61 -
Total CHG Futures       601 27,520    
CK Futures
CKZ18 Dec 18 - - - 25.52 25.83 - - 200 6,937 25.95 -
CKH19 Mar 19 - - - 25.43 25.88 - - - 861 25.74 -
CKM19 Jun 19 - - - 25.30 25.88 - - - 298 25.94 -
CKU19 Sep 19 - - - 19.00 26.01 - - - 5 25.93 -
Total CK Futures       200 8,101    
CKP Futures
CKPZ18 Dec 18 4.95 4.97 4.89 4.89 4.91 4.89 -0.05 (-1.01%) 96 29,940 4.94 -
CKPH19 Mar 19 4.85 4.87 4.85 4.85 4.92 4.87 -0.09 (-1.81%) 520 12,478 4.96 -
CKPM19 Jun 19 - - - 4.83 4.96 - - - 791 4.97 -
CKPU19 Sep 19 - - - 4.83 4.96 - - - 279 4.99 -
Total CKP Futures       616 43,488    
CPALL Futures
CPALLZ18 Dec 18 65.12 65.29 64.45 64.29 64.50 64.45 -0.85 (-1.30%) 24 10,549 65.30 -
CPALLH19 Mar 19 65.16 65.16 65.15 64.32 64.89 65.15 -0.17 (-0.26%) 44 2,180 65.32 -
CPALLM19 Jun 19 65.00 65.00 65.00 63.42 64.57 65.00 -0.53 (-0.81%) 10 962 65.53 -
CPALLU19 Sep 19 - - - 63.42 64.57 - - 200 47 65.38 -
Total CPALL Futures       278 13,738    
CPF Futures
CPFZ18 Dec 18 - - - 24.22 24.38 - - - 10,809 24.32 -
CPFH19 Mar 19 - - - 24.20 24.44 - - - 2,741 24.24 -
CPFM19 Jun 19 - - - 23.79 24.28 - - - 16 24.17 -
CPFU19 Sep 19 - - - 23.45 24.28 - - - 7 24.55 -
Total CPF Futures       - 13,573    
CPN Futures
CPNZ18 Dec 18 - - - 78.02 78.74 - - 20 960 78.80 -
CPNH19 Mar 19 - - - 76.83 78.19 - - - 313 78.80 -
CPNM19 Jun 19 - - - 76.82 78.58 - - - 111 78.80 -
CPNU19 Sep 19 - - - - 78.63 - - - 20 78.80 -
Total CPN Futures       20 1,404    
DELTA Futures
DELTAZ18 Dec 18 - - - 69.25 70.13 - - - 204 69.07 -
DELTAH19 Mar 19 - - - 65.26 69.14 - - - 125 68.83 -
DELTAM19 Jun 19 - - - - 69.42 - - - 204 68.59 -
DELTAU19 Sep 19 - - - - 69.56 - - - 300 68.36 -
Total DELTA Futures       - 833    
DTAC Futures
DTACZ18 Dec 18 44.88 44.88 44.88 44.75 44.88 44.88 -0.36 (-0.80%) 1 3,327 45.24 -
DTACH19 Mar 19 - - - 44.36 44.93 - - - 1,518 45.38 -
DTACM19 Jun 19 - - - 44.26 44.82 - - - 11 45.53 -
DTACU19 Sep 19 - - - 43.90 44.80 - - - 109 45.67 -
Total DTAC Futures       1 4,965    
EARTH Futures  (Suspend)
EARTHZ18<SP, NP, NC> Dec 18 - - - - - - - - - 1.34 -
EARTHH19<SP, NP, NC> Mar 19 - - - - - - - - - 1.23 -
EARTHM19<SP, NP, NC> Jun 19 - - - - - - - - - 1.35 -
EARTHU19<SP, NP, NC> Sep 19 - - - - - - - - - 1.35 -
Total EARTH Futures       - -    
EGCO Futures
EGCOZ18X Dec 18 - - - 225.05 229.38 - - - 195 226.47 -
EGCOH19X Mar 19 - - - 222.06 227.60 - - - 128 225.78 -
EGCOM19X Jun 19 - - - - 228.78 - - - 21 225.08 -
EGCOU19 Sep 19 - - - - - - - - - 224.39 -
Total EGCO Futures       - 344    
EPG Futures
EPGZ18 Dec 18 - - - 7.27 7.54 - - - 2,998 7.44 -
EPGH19 Mar 19 - - - 7.16 7.55 - - - 511 7.41 -
EPGM19 Jun 19 - - - 7.18 7.62 - - - 15 7.39 -
EPGU19 Sep 19 - - - 7.15 7.53 - - - - 7.36 -
Total EPG Futures       - 3,524    
GLOBAL Futures
GLOBALZ18X Dec 18 - - - 19.41 19.51 - - 100 4,823 19.73 -
GLOBALH19 Mar 19 - - - 18.52 19.44 - - - 1,452 19.78 -
GLOBALM19 Jun 19 - - - 14.20 19.60 - - - 400 19.82 -
GLOBALU19 Sep 19 - - - 14.20 - - - - - 19.87 -
Total GLOBAL Futures       100 6,675    
GLOW Futures
GLOWZ18X Dec 18 - - - - 83.78 - - - 153 82.46 -
GLOWH19X Mar 19 - - - - 84.29 - - - - 81.43 -
GLOWM19 Jun 19 - - - - - - - - 302 80.41 -
GLOWU19 Sep 19 - - - - - - - 20 20 79.40 -
Total GLOW Futures       20 475    
GPSC Futures
GPSCZ18 Dec 18 57.75 57.75 57.36 57.36 58.14 57.36 +0.26 (+0.46%) 202 1,908 57.10 -
GPSCH19 Mar 19 - - - 56.66 57.64 - - - 634 57.08 -
GPSCM19 Jun 19 - - - 56.66 57.80 - - - 200 57.06 -
GPSCU19 Sep 19 - - - - 57.73 - - - - 57.04 -
Total GPSC Futures       202 2,742    
GUNKUL Futures
GUNKULZ18 Dec 18 3.12 3.12 3.00 2.95 3.00 3.00 -0.10 (-3.23%) 155 14,451 3.10 -
GUNKULH19 Mar 19 3.04 3.04 3.04 2.92 3.03 3.04 -0.07 (-2.25%) 35 3,452 3.11 -
GUNKULM19 Jun 19 - - - 2.91 3.03 - - - 1 3.11 -
GUNKULU19 Sep 19 - - - - 3.03 - - - - 3.11 -
Total GUNKUL Futures       190 17,904    
HANA Futures
HANAZ18 Dec 18 37.36 37.36 37.36 37.36 37.85 37.36 -0.48 (-1.27%) 2 293 37.84 -
HANAH19 Mar 19 - - - 36.47 37.34 - - - 35 37.52 -
HANAM19 Jun 19 - - - 36.37 37.53 - - - 2 37.21 -
HANAU19 Sep 19 - - - 36.37 37.69 - - - - 36.89 -
Total HANA Futures       2 330    
HMPRO Futures
HMPROZ18 Dec 18 14.89 14.89 14.89 14.89 15.06 14.89 +0.10 (+0.68%) 10 851 14.79 -
HMPROH19 Mar 19 - - - 14.74 15.10 - - - 232 14.78 -
HMPROM19 Jun 19 - - - 14.68 15.07 - - - 400 14.77 -
HMPROU19 Sep 19 - - - 10.80 15.07 - - - 700 14.76 -
Total HMPRO Futures       10 2,183    
ICHI Futures
ICHIZ18 Dec 18 - - - 3.98 4.18 - - - 1,000 4.16 -
ICHIH19 Mar 19 - - - 3.90 4.22 - - - 5,776 4.14 -
ICHIM19 Jun 19 - - - 3.88 4.19 - - - 16 4.12 -
ICHIU19 Sep 19 - - - 3.79 4.19 - - - - 4.11 -
Total ICHI Futures       - 6,792    
INTUCH Futures
INTUCHZ18 Dec 18 - - - 52.25 52.98 - - 20 1,376 52.75 -
INTUCHH19 Mar 19 - - - 52.25 53.30 - - - 1,277 51.98 -
INTUCHM19 Jun 19 - - - 51.22 52.48 - - 20 84 51.21 -
INTUCHU19 Sep 19 - - - - 52.38 - - - - 50.46 -
Total INTUCH Futures       40 2,737    
IRPC Futures
IRPCZ18 Dec 18 6.12 6.12 5.96 5.96 6.04 5.96 -0.16 (-2.61%) 112 53,798 6.12 -
IRPCH19 Mar 19 5.88 5.88 5.88 5.74 5.84 5.88 -0.08 (-1.34%) 210 19,059 5.96 -
IRPCM19 Jun 19 5.94 5.94 5.94 5.72 5.94 5.94 -0.10 (-1.66%) 620 3,611 6.04 -
IRPCU19 Sep 19 - - - 5.67 5.91 - - - 7 5.99 -
Total IRPC Futures       942 76,475    
ITD Futures
ITDZ18 Dec 18 2.79 2.79 2.72 2.70 2.73 2.72 -0.02 (-0.73%) 71 22,597 2.74 -
ITDH19 Mar 19 - - - 2.70 2.75 - - - 4,412 2.80 -
ITDM19 Jun 19 - - - 2.65 2.77 - - - 25 2.76 -
ITDU19 Sep 19 - - - 2.65 2.76 - - - - 2.78 -
Total ITD Futures       71 27,034    
IVL Futures
IVLZ18 Dec 18 55.66 55.80 55.66 55.56 55.63 55.70 -0.48 (-0.85%) 104 10,710 56.18 -
IVLH19 Mar 19 - - - 55.75 55.88 - - 100 4,572 56.10 -
IVLM19 Jun 19 - - - 55.07 55.72 - - - 927 56.22 -
IVLU19 Sep 19 - - - - 55.52 - - - 62 56.24 -
Total IVL Futures       204 16,271    
JAS Futures
JASZ18 Dec 18 5.10 5.10 5.10 4.90 5.05 5.10 -0.09 (-1.73%) 551 46,437 5.19 -
JASH19 Mar 19 - - - 4.41 5.00 - - - 21,198 5.17 -
JASM19 Jun 19 - - - 4.41 4.95 - - - 4,403 5.00 -
JASU19 Sep 19 - - - 4.40 4.95 - - - - 4.93 -
Total JAS Futures       551 72,038    
KBANK Futures
KBANKZ18 Dec 18 204.05 204.05 204.05 203.05 204.00 204.05 +2.35 (+1.17%) 1 3,292 201.70 -
KBANKH19 Mar 19 - - - 203.16 205.30 - - - 713 203.00 -
KBANKM19 Jun 19 - - - 200.02 203.00 - - - 11 204.00 -
KBANKU19 Sep 19 - - - - 202.89 - - - - 201.50 -
Total KBANK Futures       1 4,016    
KCE Futures
KCEZ18X Dec 18 - - - 38.05 38.15 - - - 446 38.03 -
KCEH19X Mar 19 - - - 37.74 37.89 - - - 63 37.94 -
KCEM19 Jun 19 - - - - 38.39 - - - 1,021 37.85 -
KCEU19 Sep 19 - - - - - - - - 120 37.77 -
Total KCE Futures       - 1,650    
KKP Futures
KKPZ18 Dec 18 69.19 69.19 69.19 68.77 69.19 69.19 -1.25 (-1.77%) 101 1,147 70.44 -
KKPH19 Mar 19 - - - 68.88 69.48 - - - 323 69.56 -
KKPM19 Jun 19 - - - 65.39 68.06 - - - 23 68.69 -
KKPU19 Sep 19 - - - - 68.67 - - - - 67.82 -
Total KKP Futures       101 1,493    
KTB Futures
KTBZ18 Dec 18 20.10 20.15 20.03 20.03 20.05 20.03 -0.01 (-0.05%) 47 56,628 20.04 -
KTBH19 Mar 19 - - - 20.05 20.12 - - - 30,951 20.14 -
KTBM19 Jun 19 - - - 19.63 19.79 - - - 13,121 19.79 -
KTBU19 Sep 19 - - - 19.44 19.88 - - - 5,508 19.86 -
Total KTB Futures       47 106,208    
KTC Futures
KTCZ18X Dec 18 33.58 33.58 33.58 33.06 33.50 33.58 -0.67 (-1.96%) 1 835 34.25 -
KTCH19X Mar 19 - - - 32.31 33.10 - - - 378 34.10 -
KTCM19X Jun 19 - - - 31.81 32.95 - - - 252 34.30 -
KTCU19 Sep 19 - - - 32.75 33.49 - - - 17,485 33.50 -
Total KTC Futures       1 18,950    
LH Futures
LHZ18 Dec 18 - - - 10.50 10.64 - - - 61,067 10.98 -
LHH19 Mar 19 - - - 10.51 10.71 - - - 727 10.84 -
LHM19 Jun 19 - - - 10.20 10.64 - - - 676 10.71 -
LHU19 Sep 19 - - - 8.00 10.64 - - - 6 10.57 -
Total LH Futures       - 62,476    
LPN Futures
LPNZ18 Dec 18 9.77 9.77 9.72 9.66 9.76 9.72 +0.01 (+0.10%) 14 6,313 9.71 -
LPNH19 Mar 19 - - - 9.36 9.55 - - - 3,436 9.63 -
LPNM19 Jun 19 - - - 9.26 9.64 - - - 11 9.55 -
LPNU19 Sep 19 - - - 7.20 9.74 - - - - 9.47 -
Total LPN Futures       14 9,760    
MAJOR Futures
MAJORZ18 Dec 18 - - - 23.80 24.25 - - - 1,127 23.94 -
MAJORH19 Mar 19 - - - 23.77 24.45 - - - 510 23.74 -
MAJORM19 Jun 19 - - - 23.20 24.06 - - - 15 23.54 -
MAJORU19 Sep 19 - - - - 24.12 - - - - 23.33 -
Total MAJOR Futures       - 1,652    
MINT Futures
MINTZ18 Dec 18 - - - 38.00 38.38 - - - 6,390 38.50 -
MINTH19 Mar 19 39.04 39.04 39.04 37.72 38.54 39.04 -0.36 (-0.91%) 1 8,226 39.40 -
MINTM19 Jun 19 - - - 37.59 38.37 - - - 500 38.64 -
MINTU19 Sep 19 - - - 37.59 38.37 - - - - 38.72 -
Total MINT Futures       1 15,116    
MTC Futures
MTCZ18 Dec 18 50.27 50.27 50.27 50.20 51.13 50.27 -0.73 (-1.43%) 1 1,077 51.00 -
MTCH19 Mar 19 - - - 50.20 51.29 - - - 531 51.19 -
MTCM19 Jun 19 - - - 49.75 51.53 - - - 431 51.38 -
MTCU19 Sep 19 - - - 49.70 51.22 - - - - 51.57 -
Total MTC Futures       1 2,039    
PLANB Futures
PLANBZ18 Dec 18 - - - 6.35 6.66 - - - 5,579 6.63 -
PLANBH19 Mar 19 - - - 5.95 6.46 - - - 225 6.65 -
PLANBM19 Jun 19 - - - 5.85 6.67 - - - 400 6.67 -
PLANBU19 Sep 19 - - - 5.85 6.67 - - - - 6.69 -
Total PLANB Futures       - 6,204    
PSH Futures
PSHZ18 Dec 18 - - - 20.42 20.58 - - - 4,334 20.12 -
PSHH19 Mar 19 - - - 19.82 20.12 - - - 10,307 19.68 -
PSHM19 Jun 19 - - - 19.82 20.28 - - - 5,750 19.26 -
PSHU19 Sep 19 - - - 14.80 20.28 - - - 1,400 18.84 -
Total PSH Futures       - 21,791    
PTG Futures
PTGZ18 Dec 18 10.83 10.83 10.58 10.38 10.56 10.58 -0.24 (-2.22%) 38 9,758 10.82 -
PTGH19 Mar 19 - - - 10.24 10.48 - - 200 1,698 10.83 -
PTGM19 Jun 19 - - - 10.18 10.57 - - - 1,107 10.84 -
PTGU19 Sep 19 - - - - 10.57 - - - - 10.84 -
Total PTG Futures       238 12,563    
PTT Futures
PTTZ18X Dec 18 50.75 50.75 50.75 50.42 50.90 50.75 +0.23 (+0.46%) 1 1,124 50.52 -
PTTH19X Mar 19 - - - 49.63 50.19 - - - 1,056 50.26 -
PTTM19 Jun 19 - - - 49.99 50.43 - - 20 6,615 50.10 -
PTTU19 Sep 19 - - - 48.50 50.39 - - - 32 50.00 -
Total PTT Futures       21 8,827    
PTTEP Futures
PTTEPZ18 Dec 18 145.42 146.00 143.70 143.50 143.74 143.70 -0.73 (-0.51%) 168 3,648 144.43 -
PTTEPH19 Mar 19 - - - 141.40 142.49 - - - 1,268 141.22 -
PTTEPM19 Jun 19 - - - 141.07 143.04 - - - 1,263 144.31 -
PTTEPU19 Sep 19 - - - 105.00 142.74 - - - 10 143.19 -
Total PTTEP Futures       168 6,189    
PTTGC Futures
PTTGCZ18 Dec 18 - - - 76.55 77.04 - - 20 6,319 76.75 -
PTTGCH19 Mar 19 - - - 75.00 75.74 - - 40 3,014 75.00 -
PTTGCM19 Jun 19 - - - 74.33 76.44 - - - 4,140 75.36 -
PTTGCU19 Sep 19 - - - - 77.02 - - - 1,920 74.67 -
Total PTTGC Futures       60 15,393    
QH Futures
QHZ18 Dec 18 3.08 3.08 3.08 3.07 3.08 3.08 -0.01 (-0.32%) 20 18,743 3.09 -
QHH19 Mar 19 - - - 3.05 3.10 - - - 19,681 3.06 -
QHM19 Jun 19 - - - 2.95 3.04 - - - 6,642 3.02 -
QHU19 Sep 19 - - - 2.40 3.06 - - - 1 2.99 -
Total QH Futures       20 45,067    
RATCH Futures
RATCHZ18 Dec 18 - - - 49.27 49.70 - - - 188 51.09 -
RATCHH19 Mar 19 - - - 48.17 48.92 - - - 22 50.72 -
RATCHM19 Jun 19 - - - 48.17 49.39 - - - 30 50.35 -
RATCHU19 Sep 19 - - - - 49.68 - - - - 49.97 -
Total RATCH Futures       - 240    
ROBINS Futures
ROBINSZ18 Dec 18 - - - 63.96 64.69 - - 20 325 65.74 -
ROBINSH19 Mar 19 - - - 62.65 64.45 - - - 95 65.73 -
ROBINSM19 Jun 19 - - - 62.65 64.40 - - - - 65.71 -
ROBINSU19 Sep 19 - - - - 64.58 - - - - 65.69 -
Total ROBINS Futures       20 420    
S Futures
SZ18 Dec 18 3.22 3.23 3.22 3.15 3.26 3.22 -0.09 (-2.72%) 4 17,114 3.31 -
SH19 Mar 19 - - - 3.06 3.28 - - - 3,832 3.33 -
SM19 Jun 19 - - - 2.60 - - - - 7,800 3.34 -
SU19 Sep 19 - - - 2.60 - - - - - 3.36 -
Total S Futures       4 28,746    
SAMART Futures
SAMARTZ18 Dec 18 - - - 7.20 7.35 - - 200 5,688 7.45 -
SAMARTH19 Mar 19 - - - 7.08 7.31 - - - 1,306 7.46 -
SAMARTM19 Jun 19 - - - 7.05 7.34 - - - - 7.47 -
SAMARTU19 Sep 19 - - - 5.80 7.34 - - - - 7.48 -
Total SAMART Futures       200 6,994    
SAWAD Futures
SAWADZ18X Dec 18 42.25 42.25 42.10 41.30 41.75 42.10 -0.15 (-0.36%) 62 2,580 42.25 -
SAWADH19X Mar 19 - - - 40.97 41.74 - - - 566 42.44 -
SAWADM19 Jun 19 - - - - 42.13 - - - 2,352 42.64 -
SAWADU19 Sep 19 - - - - - - - - 120 42.84 -
Total SAWAD Futures       62 5,618    
SCB Futures
SCBZ18 Dec 18 - - - 141.85 142.39 - - - 1,934 142.55 -
SCBH19 Mar 19 - - - 140.92 142.00 - - - 218 141.83 -
SCBM19 Jun 19 - - - 138.41 140.68 - - - 11 141.12 -
SCBU19 Sep 19 - - - - 141.38 - - - - 140.40 -
Total SCB Futures       - 2,163    
SCC Futures
SCCZ18 Dec 18 416.64 416.64 414.45 414.50 415.68 414.45 -1.55 (-0.37%) 6 1,942 416.00 -
SCCH19 Mar 19 - - - 414.54 416.98 - - - 417 418.59 -
SCCM19 Jun 19 - - - 406.53 410.68 - - - 295 412.87 -
SCCU19 Sep 19 - - - 399.52 407.68 - - - 43 407.55 -
Total SCC Futures       6 2,697    
SIRI Futures
SIRIZ18 Dec 18 1.55 1.55 1.55 1.54 1.56 1.55 -0.01 (-0.64%) 833 187,767 1.56 -
SIRIH19 Mar 19 1.51 1.51 1.51 1.49 1.51 1.51 -0.02 (-1.31%) 100 118,877 1.53 -
SIRIM19 Jun 19 - - - 1.46 1.54 - - - 18,217 1.52 -
SIRIU19 Sep 19 - - - 1.18 1.54 - - - 184,875 1.50 -
Total SIRI Futures       933 509,736    
SPALI Futures
SPALIZ18 Dec 18 - - - 22.30 22.35 - - - 1,687 22.50 -
SPALIH19 Mar 19 - - - 21.70 22.19 - - - 15 22.60 -
SPALIM19 Jun 19 - - - 21.70 22.30 - - - 1 22.70 -
SPALIU19 Sep 19 - - - - 22.43 - - - - 22.81 -
Total SPALI Futures       - 1,703    
SPCG Futures
SPCGZ18 Dec 18 - - - 19.76 20.15 - - - 1,005 19.88 -
SPCGH19 Mar 19 - - - 19.24 19.95 - - - 35 19.69 -
SPCGM19 Jun 19 - - - 19.24 20.13 - - - 3 19.51 -
SPCGU19 Sep 19 - - - - 20.13 - - - - 19.32 -
Total SPCG Futures       - 1,043    
STA Futures
STAZ18 Dec 18 16.60 16.81 16.60 16.81 16.84 16.81 +0.02 (+0.12%) 16 7,193 16.79 -
STAH19 Mar 19 - - - 16.61 16.90 - - - 3,048 16.87 -
STAM19 Jun 19 - - - 16.41 16.81 - - - 406 16.94 -
STAU19 Sep 19 - - - 15.82 16.81 - - - 200 17.02 -
Total STA Futures       16 10,847    
STEC Futures
STECZ18 Dec 18 24.40 24.40 24.40 24.40 24.48 24.40 -0.09 (-0.37%) 101 5,361 24.49 -
STECH19 Mar 19 - - - 24.20 24.50 - - - 650 24.60 -
STECM19 Jun 19 - - - 24.14 24.49 - - - 203 24.71 -
STECU19 Sep 19 - - - 24.08 24.50 - - - 1 24.82 -
Total STEC Futures       101 6,215    
STPI Futures
STPIZ18 Dec 18 - - - 5.25 5.51 - - - 122 5.52 -
STPIH19 Mar 19 - - - 4.95 5.46 - - - 643 5.54 -
STPIM19 Jun 19 - - - 4.95 5.46 - - - 3 5.57 -
STPIU19 Sep 19 - - - - 5.46 - - - 6 5.59 -
Total STPI Futures       - 774    
TASCO Futures
TASCOZ18 Dec 18 15.19 15.19 15.19 15.00 15.09 15.19 -0.07 (-0.46%) 2 2,643 15.26 -
TASCOH19 Mar 19 - - - 14.34 14.84 - - - 918 15.04 -
TASCOM19 Jun 19 - - - 14.34 15.07 - - - 100 14.83 -
TASCOU19 Sep 19 - - - 11.00 15.07 - - - 100 14.62 -
Total TASCO Futures       2 3,761    
TCAP Futures
TCAPZ18 Dec 18 - - - 50.86 51.35 - - - 10,270 51.01 -
TCAPH19 Mar 19 - - - 50.86 51.67 - - - 9,761 50.68 -
TCAPM19 Jun 19 - - - 49.85 51.06 - - - 3,456 50.37 -
TCAPU19 Sep 19 - - - - 51.06 - - - 3,600 50.04 -
Total TCAP Futures       - 27,087    
THAI Futures
THAIZ18 Dec 18 13.60 13.60 13.60 13.51 13.75 13.60 -0.15 (-1.09%) 40 2,847 13.75 -
THAIH19 Mar 19 - - - 13.47 13.79 - - - 4,069 13.80 -
THAIM19 Jun 19 - - - 13.39 13.88 - - - 103 13.87 -
THAIU19 Sep 19 - - - 13.39 13.88 - - - - 13.94 -
Total THAI Futures       40 7,019    
THCOM Futures
THCOMZ18 Dec 18 - - - 8.30 8.46 - - - 1,757 8.44 -
THCOMH19 Mar 19 - - - 8.20 8.51 - - - 21 8.48 -
THCOMM19 Jun 19 - - - 7.55 8.26 - - - 79 8.52 -
THCOMU19 Sep 19 - - - 6.80 8.26 - - - 3 8.56 -
Total THCOM Futures       - 1,860    
TISCO Futures
TISCOZ18 Dec 18 - - - 76.17 77.03 - - - 1,518 77.00 -
TISCOH19 Mar 19 - - - 75.77 77.38 - - - 354 76.13 -
TISCOM19 Jun 19 - - - 70.68 75.64 - - - 33 75.27 -
TISCOU19 Sep 19 - - - - 75.80 - - - - 74.42 -
Total TISCO Futures       - 1,905    
TMB Futures
TMBZ18 Dec 18 2.26 2.27 2.26 2.25 2.27 2.26 +0.02 (+0.89%) 327 58,571 2.24 -
TMBH19 Mar 19 2.24 2.24 2.24 2.24 2.29 2.24 - 20 46,624 2.24 -
TMBM19 Jun 19 - - - 2.20 2.26 - - - 5,699 2.23 -
TMBU19 Sep 19 - - - 2.19 2.28 - - - 1,000 2.23 -
Total TMB Futures       347 111,894    
TOP Futures
TOPZ18 Dec 18 81.65 81.65 81.00 80.50 81.04 81.00 -0.55 (-0.67%) 47 1,558 81.55 -
TOPH19 Mar 19 78.90 78.90 78.90 78.00 78.65 78.90 -0.80 (-1.00%) 1 504 79.70 -
TOPM19 Jun 19 - - - 76.81 79.70 - - - 103 79.79 -
TOPU19 Sep 19 - - - - 79.70 - - - 20 78.92 -
Total TOP Futures       48 2,185    
TPIPL Futures
TPIPLZ18 Dec 18 - - - 1.75 1.78 - - - 7,350 1.77 -
TPIPLH19 Mar 19 - - - 1.73 1.77 - - - 7,018 1.78 -
TPIPLM19 Jun 19 - - - 1.73 1.79 - - - 301 1.78 -
TPIPLU19 Sep 19 - - - 1.73 1.80 - - - - 1.78 -
Total TPIPL Futures       - 14,669    
TRUE Futures
TRUEZ18 Dec 18 5.92 5.93 5.86 5.86 5.95 5.86 -0.04 (-0.68%) 139 44,027 5.90 -
TRUEH19 Mar 19 - - - 5.84 5.98 - - - 48,874 5.95 -
TRUEM19 Jun 19 - - - 5.84 6.04 - - - 43,065 6.04 -
TRUEU19 Sep 19 - - - 5.84 6.04 - - - 403 5.96 -
Total TRUE Futures       139 136,369    
TTA Futures
TTAZ18 Dec 18 - - - 6.75 6.84 - - - 2,657 6.90 -
TTAH19 Mar 19 - - - 6.61 6.87 - - - 1,415 6.91 -
TTAM19 Jun 19 - - - 6.65 6.84 - - 100 - 6.92 -
TTAU19 Sep 19 - - - 6.65 6.85 - - - - 6.94 -
Total TTA Futures       100 4,072    
TTCL Futures
TTCLZ18 Dec 18 - - - 8.70 8.81 - - - 2,026 8.76 -
TTCLH19 Mar 19 - - - 8.55 8.89 - - - 291 8.80 -
TTCLM19 Jun 19 - - - 8.50 8.84 - - - 6 8.84 -
TTCLU19 Sep 19 - - - 8.48 8.84 - - - - 8.88 -
Total TTCL Futures       - 2,323    
TTW Futures
TTWZ18 Dec 18 - - - 10.50 12.30 - - - 5,817 12.43 -
TTWH19 Mar 19 - - - 10.22 12.15 - - - 610 12.33 -
TTWM19 Jun 19 - - - 10.18 12.19 - - - 100 12.23 -
TTWU19 Sep 19 - - - - 12.20 - - - - 12.14 -
Total TTW Futures       - 6,527    
TU Futures
TUZ18 Dec 18 - - - 15.72 16.00 - - - 3,617 15.90 -
TUH19 Mar 19 - - - 15.42 15.91 - - - 560 15.81 -
TUM19 Jun 19 - - - 15.40 15.91 - - - 564 15.72 -
TUU19 Sep 19 - - - - 16.08 - - - 1 15.63 -
Total TU Futures       - 4,742    
TVO Futures
TVOZ18 Dec 18 - - - 27.75 28.11 - - - 201 27.83 -
TVOH19 Mar 19 - - - 26.56 27.86 - - - 107 27.60 -
TVOM19 Jun 19 - - - 26.56 27.86 - - - - 27.38 -
TVOU19 Sep 19 - - - - 27.86 - - - - 27.16 -
Total TVO Futures       - 308    
UNIQ Futures
UNIQZ18 Dec 18 - - - 12.56 13.10 - - - 3,050 13.29 -
UNIQH19 Mar 19 - - - 12.36 13.07 - - - 1,239 13.27 -
UNIQM19 Jun 19 - - - 12.34 13.07 - - - 10 13.25 -
UNIQU19 Sep 19 - - - 12.34 13.07 - - - - 13.23 -
Total UNIQ Futures       - 4,299    
VGI Futures
VGIZ18 Dec 18 - - - 7.32 7.75 - - - 12,971 7.53 -
VGIH19 Mar 19 - - - 7.20 7.72 - - - 31 7.55 -
VGIM19 Jun 19 - - - 7.20 7.83 - - - 6 7.56 -
VGIU19 Sep 19 - - - 7.20 7.76 - - - - 7.58 -
Total VGI Futures       - 13,008    
VNG Futures
VNGZ18 Dec 18 7.28 7.28 7.28 6.96 7.28 7.28 -0.06 (-0.82%) 1 3,585 7.34 -
VNGH19 Mar 19 - - - 6.78 7.20 - - - - 7.26 -
VNGM19 Jun 19 - - - 6.76 7.37 - - - 600 7.18 -
VNGU19 Sep 19 - - - - 7.37 - - - 300 7.11 -
Total VNG Futures       1 4,485    
WHA Futures
WHAZ18 Dec 18 4.18 4.18 4.10 4.09 4.12 4.10 -0.06 (-1.44%) 623 34,694 4.16 -
WHAH19 Mar 19 - - - 4.05 4.12 - - 100 6,830 4.16 -
WHAM19 Jun 19 - - - 4.01 4.09 - - - 34 4.13 -
WHAU19 Sep 19 - - - 3.99 4.09 - - - 100 4.11 -
Total WHA Futures       723 41,658    
Total Single Stock Futures       9,432 2,563,555    
Series Contract Month Open High Low Bid Offer Last Chg
(%Chg)		 Vol OI Prior SP SP
Precious Metal Futures |  Reference Data Trading date: 22 Oct 2018   TFEX Thailand Metal Market Status: Morning Session
GF10 Futures
GF10V18 Oct 18 19,030 19,060 19,010 19,050 19,060 19,050 - 1,941 15,487 19,050.00 -
GF10Z18 Dec 18 19,080 19,110 19,070 19,100 19,110 19,100 -20 (-0.10%) 2,353 21,363 19,120.00 -
GF10G19 Feb 19 19,150 19,160 19,120 19,150 19,160 19,160 - 547 10,066 19,160.00 -
Total GF10 Futures       4,841 46,916    
GF50 Futures
GFV18 Oct 18 19,040 19,060 19,020 19,040 19,060 19,050 -20 (-0.10%) 188 1,306 19,070.00 -
GFZ18 Dec 18 19,080 19,110 19,070 19,090 19,110 19,090 -20 (-0.10%) 85 2,408 19,110.00 -
GFG19 Feb 19 19,120 19,170 19,120 19,150 19,170 19,160 +40 (+0.21%) 109 371 19,120.00 -
Total GF50 Futures       382 4,085    
Total Precious Metal Futures       5,223 51,001    
Series Contract Month Open High Low Bid Offer Last Chg
(%Chg)		 Vol OI Prior SP SP
Deferred Precious Metal |  Reference Data Trading date: 22 Oct 2018   TFEX Thailand Deferred Contract Market Status: Morning Session
GOLD-D
GDZ18 Dec 18 1,231.90 1,234.00 1,230.10 1,230.70 1,231.60 1,232.00 +0.83 (+0.07%) 22 378 1,231.17 -
Total GOLD-D       22 378    
Series Contract Month Open High Low Bid Offer Last Chg
(%Chg)		 Vol OI Prior SP SP
Currency Futures |  Reference Data Trading date: 22 Oct 2018   TFEX Thailand Currency Market Status: Morning Session
USD Futures
USDV18 Oct 18 - - - 32.60 32.65 - - - 63 32.6300 -
USDX18 Nov 18 - - - 32.58 32.64 - - - - 32.5800 -
USDZ18 Dec 18 32.56 32.58 32.53 32.57 32.58 32.58 -0.02 (-0.06%) 421 17,987 32.6000 -
USDH19 Mar 19 32.44 32.46 32.43 32.43 32.46 32.46 -0.01 (-0.03%) 58 3,614 32.4700 -
Total USD Futures       479 21,664    
Series Contract Month Open High Low Bid Offer Last Chg
(%Chg)		 Vol OI Prior SP SP
Interest Rate Futures |  Reference Data Trading date: 22 Oct 2018   TFEX Thailand Interest Rate Market Status: Morning Session
BB3 Futures
BB3Z18 Dec 18 - - - - - - - - - 98.2200 -
BB3H19 Mar 19 - - - - - - - - - 97.9650 -
Total BB3 Futures       - -    
TGB5 Futures
TGB5Z18 Dec 18 - - - - - - - - - 111.7200 -
TGB5H19 Mar 19 - - - - - - - - - 111.4300 -
Total TGB5 Futures       - -    
Total Interest Rate Futures       - -    
Series Contract Month Open High Low Bid Offer Last Chg
(%Chg)		 Vol OI Prior SP SP
Agriculture Futures |  Reference Data Trading date: 22 Oct 2018   TFEX Thailand Agriculture Market Status: DaySession
RSS3 Futures
RSS3V18 Oct 18 - - - - - - - - - 46.60 -
RSS3X18 Nov 18 - - - - - - - - - 46.40 -
RSS3Z18 Dec 18 - - - - - - - - - 46.95 -
RSS3F19 Jan 19 - - - - - - - - - 47.95 -
RSS3G19 Feb 19 - - - - - - - - - 49.35 -
RSS3H19 Mar 19 - - - - - - - - - 50.75 -
RSS3J19 Apr 19 - - - - - - - - - 51.45 -
Total RSS3 Futures       - -    
RSS3D Futures
RSS3DV18 Oct 18 - - - - - - - - 12 45.70 -
RSS3DX18 Nov 18 - - - - - - - - 26 45.80 -
RSS3DZ18 Dec 18 - - - - - - - - 52 46.20 -
RSS3DF19 Jan 19 - - - - - - - - 36 46.80 -
RSS3DG19 Feb 19 - - - - - - - - 36 47.70 -
RSS3DH19 Mar 19 - - - - - - - - 36 48.40 -
RSS3DJ19 Apr 19 - - - - - - - - - 51.45 -
Total RSS3D Futures       - 198    
Total Agriculture Futures       - 198    
Trading date: 22 Oct 2018   TFEX Thailand Equity Index Market Status: Morning Session
Open High Low Bid Offer Last Chg
(%Chg)		 Vol OI Prior SP SP Strike Price Open High Low Bid Offer Last Chg
(%Chg)		 Vol OI Prior SP SP
SET50 Index Options Call   SET50 Index Options Put
Oct18
- -