Language :
- ไทย
- EN
| Series | Contract Month | Open | High | Low | Bid | Offer | Last | Chg (%Chg) |
Vol | OI | Prior SP | SP |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SET50 Index Futures | Underlying Data | Trading date: 11 Dec 2018 TFEX Thailand Equity Index Market Status: Morning Session | |||||||||||
| SET50 Index Futures | ||||||||||||
| S50Z18 | Dec 18 | 1,096.7 | 1,097.0 | 1,091.2 | 1,093.0 | 1,093.1 | 1,093.0 | -9.7 (-0.88%) | 47,077 | 263,595 | 1,102.70 | - |
| S50F19 | Jan 19 | 1,096.4 | 1,096.9 | 1,093.8 | 1,093.9 | 1,095.4 | 1,093.8 | -7.5 (-0.68%) | 29 | 433 | 1,101.30 | - |
| S50G19 | Feb 19 | 1,092.7 | 1,092.7 | 1,092.7 | 1,091.5 | 1,093.8 | 1,092.7 | -7.8 (-0.71%) | 1 | 21 | 1,100.50 | - |
| S50H19 | Mar 19 | 1,095.0 | 1,095.0 | 1,088.6 | 1,090.0 | 1,090.3 | 1,090.0 | -9.8 (-0.89%) | 6,097 | 32,547 | 1,099.80 | - |
| S50M19 | Jun 19 | 1,089.1 | 1,090.1 | 1,084.6 | 1,086.1 | 1,086.5 | 1,086.0 | -10.1 (-0.92%) | 955 | 8,459 | 1,096.10 | - |
| S50U19 | Sep 19 | 1,085.0 | 1,086.0 | 1,081.3 | 1,082.3 | 1,082.8 | 1,082.5 | -9.8 (-0.90%) | 274 | 5,696 | 1,092.30 | - |
| Total SET50 Index Futures | 54,433 | 310,751 | ||||||||||
| Series | Contract Month | Open | High | Low | Bid | Offer | Last | Chg (%Chg) |
Vol | OI | Prior SP | SP |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Sector Index Futures | Underlying Data | Trading date: 11 Dec 2018 TFEX Thailand Equity Index Market Status: Morning Session | |||||||||||
| BANK Index Futures | ||||||||||||
| BANKZ18 | Dec 18 | - | - | - | - | - | - | - | - | - | 533.80 | - |
| BANKH19 | Mar 19 | - | - | - | - | - | - | - | - | - | 532.00 | - |
| BANKM19 | Jun 19 | - | - | - | - | - | - | - | - | - | 530.20 | - |
| BANKU19 | Sep 19 | - | - | - | - | - | - | - | - | - | 528.30 | - |
| Total BANK Index Futures | - | - | ||||||||||
| COMM Index Futures | ||||||||||||
| COMMZ18 | Dec 18 | - | - | - | - | - | - | - | - | - | 40,972.00 | - |
| COMMH19 | Mar 19 | - | - | - | - | - | - | - | - | - | 40,963.00 | - |
| COMMM19 | Jun 19 | - | - | - | - | - | - | - | - | - | 40,954.00 | - |
| COMMU19 | Sep 19 | - | - | - | - | - | - | - | - | - | 40,945.00 | - |
| Total COMM Index Futures | - | - | ||||||||||
| ENERG Index Futures | ||||||||||||
| ENERGZ18 | Dec 18 | - | - | - | - | - | - | - | - | - | 24,775.00 | - |
| ENERGH19 | Mar 19 | - | - | - | - | - | - | - | - | - | 24,650.00 | - |
| ENERGM19 | Jun 19 | - | - | - | - | - | - | - | - | - | 24,526.00 | - |
| ENERGU19 | Sep 19 | - | - | - | - | - | - | - | - | - | 24,401.00 | - |
| Total ENERG Index Futures | - | - | ||||||||||
| FOOD Index Futures | ||||||||||||
| FOODZ18 | Dec 18 | - | - | - | - | - | - | - | - | - | 11,353.00 | - |
| FOODH19 | Mar 19 | - | - | - | - | - | - | - | - | - | 11,331.00 | - |
| FOODM19 | Jun 19 | - | - | - | - | - | - | - | - | - | 11,309.00 | - |
| FOODU19 | Sep 19 | - | - | - | - | - | - | - | - | - | 11,287.00 | - |
| Total FOOD Index Futures | - | - | ||||||||||
| ICT Index Futures | ||||||||||||
| ICTZ18 | Dec 18 | - | - | - | - | - | - | - | - | - | 148.00 | - |
| ICTH19 | Mar 19 | - | - | - | - | - | - | - | - | - | 147.20 | - |
| ICTM19 | Jun 19 | - | - | - | - | - | - | - | - | - | 146.30 | - |
| ICTU19 | Sep 19 | - | - | - | - | - | - | - | - | - | 145.40 | - |
| 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: 11 Dec 2018 TFEX Thailand Single Stock Market Status: Morning Session | |||||||||||
| AAV Futures | ||||||||||||
| AAVZ18 | Dec 18 | 4.38 | 4.42 | 4.38 | 4.35 | 4.38 | 4.38 | - | 57 | 4,637 | 4.38 | - |
| AAVH19 | Mar 19 | 4.42 | 4.42 | 4.42 | 4.37 | 4.40 | 4.42 | +0.06 (+1.38%) | 1,802 | 9,725 | 4.36 | - |
| AAVM19 | Jun 19 | - | - | - | 4.18 | 4.42 | - | - | - | 2,005 | 4.34 | - |
| AAVU19 | Sep 19 | - | - | - | 3.10 | - | - | - | - | 705 | 4.32 | - |
| Total AAV Futures | 1,859 | 17,072 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCZ18 | Dec 18 | 174.00 | 174.37 | 173.00 | 173.20 | 173.63 | 173.50 | -1.50 (-0.86%) | 46 | 3,494 | 175.00 | - |
| ADVANCH19 | Mar 19 | 175.00 | 175.00 | 173.55 | 173.55 | 174.33 | 173.55 | -1.97 (-1.12%) | 92 | 1,916 | 175.52 | - |
| ADVANCM19 | Jun 19 | - | - | - | 171.43 | 172.44 | - | - | 20 | 62 | 173.04 | - |
| ADVANCU19 | Sep 19 | - | - | - | 168.71 | 171.62 | - | - | - | 3 | 172.05 | - |
| Total ADVANC Futures | 158 | 5,475 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAZ18 | Dec 18 | 22.92 | 23.43 | 22.92 | 23.33 | 23.45 | 23.43 | -0.11 (-0.47%) | 5 | 4,481 | 23.54 | - |
| AMATAH19 | Mar 19 | - | - | - | 23.16 | 23.57 | - | - | 100 | 6,146 | 23.51 | - |
| AMATAM19 | Jun 19 | - | - | - | 23.27 | 23.43 | - | - | - | 325 | 23.48 | - |
| AMATAU19 | Sep 19 | - | - | - | 16.80 | 23.40 | - | - | - | - | 23.45 | - |
| Total AMATA Futures | 105 | 10,952 | ||||||||||
| AOT Futures | ||||||||||||
| AOTZ18 | Dec 18 | 63.68 | 64.12 | 63.68 | 63.68 | 64.12 | 64.12 | -0.11 (-0.17%) | 15 | 4,259 | 64.23 | - |
| AOTH19 | Mar 19 | 64.13 | 64.37 | 64.13 | 63.51 | 64.38 | 64.37 | -0.13 (-0.20%) | 112 | 6,492 | 64.50 | - |
| AOTM19 | Jun 19 | - | - | - | 63.40 | 64.33 | - | - | - | 638 | 64.27 | - |
| AOTU19 | Sep 19 | - | - | - | 63.40 | 64.44 | - | - | - | 100 | 64.29 | - |
| Total AOT Futures | 127 | 11,489 | ||||||||||
| AP Futures | ||||||||||||
| APZ18 | Dec 18 | 6.61 | 6.61 | 6.53 | 6.58 | 6.66 | 6.53 | -0.18 (-2.68%) | 211 | 37,055 | 6.71 | - |
| APH19 | Mar 19 | - | - | - | 6.60 | 6.69 | - | - | - | 24,468 | 6.65 | - |
| APM19 | Jun 19 | 6.17 | 6.17 | 6.17 | 6.06 | 6.41 | 6.17 | -0.43 (-6.52%) | 2 | 13,110 | 6.60 | - |
| APU19 | Sep 19 | - | - | - | - | 6.41 | - | - | - | 26,000 | 6.54 | - |
| Total AP Futures | 213 | 100,633 | ||||||||||
| BA Futures | ||||||||||||
| BAZ18 | Dec 18 | - | - | - | 12.10 | 12.52 | - | - | - | 135 | 12.50 | - |
| BAH19 | Mar 19 | - | - | - | 12.04 | 12.21 | - | - | - | 556 | 12.11 | - |
| BAM19 | Jun 19 | - | - | - | 12.09 | 12.26 | - | - | - | 62 | 12.45 | - |
| BAU19 | Sep 19 | - | - | - | 8.80 | 12.47 | - | - | - | - | 12.43 | - |
| Total BA Futures | - | 753 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUZ18 | Dec 18 | 17.52 | 17.52 | 17.40 | 17.36 | 17.42 | 17.40 | -0.17 (-0.97%) | 262 | 23,836 | 17.57 | - |
| BANPUH19 | Mar 19 | 17.40 | 17.59 | 17.40 | 17.43 | 17.49 | 17.53 | -0.10 (-0.57%) | 205 | 39,607 | 17.63 | - |
| BANPUM19 | Jun 19 | 17.34 | 17.34 | 17.34 | 17.17 | 17.34 | 17.34 | -0.11 (-0.63%) | 1 | 28,411 | 17.45 | - |
| BANPUU19 | Sep 19 | - | - | - | 16.97 | 17.43 | - | - | - | 36,813 | 17.31 | - |
| Total BANPU Futures | 468 | 128,667 | ||||||||||
| BAY Futures | ||||||||||||
| BAYZ18 | Dec 18 | - | - | - | 39.77 | 40.05 | - | - | - | 318 | 39.74 | - |
| BAYH19 | Mar 19 | - | - | - | 40.01 | 40.22 | - | - | - | 312 | 39.70 | - |
| BAYM19 | Jun 19 | - | - | - | 39.34 | 39.80 | - | - | - | 3 | 39.66 | - |
| BAYU19 | Sep 19 | - | - | - | 29.55 | 39.75 | - | - | - | - | 39.62 | - |
| Total BAY Futures | - | 633 | ||||||||||
| BBL Futures | ||||||||||||
| BBLZ18 | Dec 18 | 206.00 | 206.00 | 206.00 | 205.70 | 207.19 | 206.00 | -1.00 (-0.48%) | 2 | 822 | 207.00 | - |
| BBLH19 | Mar 19 | - | - | - | 206.04 | 208.01 | - | - | 60 | 535 | 208.09 | - |
| BBLM19 | Jun 19 | - | - | - | 202.60 | 204.91 | - | - | - | 27 | 205.58 | - |
| BBLU19 | Sep 19 | - | - | - | 201.62 | 205.78 | - | - | - | 98 | 204.87 | - |
| Total BBL Futures | 62 | 1,482 | ||||||||||
| BCH Futures | ||||||||||||
| BCHZ18 | Dec 18 | - | - | - | 18.75 | 18.93 | - | - | - | 2,350 | 18.85 | - |
| BCHH19 | Mar 19 | - | - | - | 18.58 | 19.01 | - | - | 100 | 440 | 18.88 | - |
| BCHM19 | Jun 19 | - | - | - | 18.58 | 18.95 | - | - | - | 1,500 | 18.91 | - |
| BCHU19 | Sep 19 | - | - | - | - | 18.95 | - | - | - | - | 18.95 | - |
| Total BCH Futures | 100 | 4,290 | ||||||||||
| BCP Futures | ||||||||||||
| BCPZ18 | Dec 18 | 34.05 | 34.05 | 34.00 | 33.68 | 34.04 | 34.00 | +0.08 (+0.24%) | 4 | 1,391 | 33.92 | - |
| BCPH19 | Mar 19 | - | - | - | 33.00 | 33.36 | - | - | - | 221 | 33.53 | - |
| BCPM19 | Jun 19 | - | - | - | 33.08 | 33.51 | - | - | - | 57 | 33.16 | - |
| BCPU19 | Sep 19 | - | - | - | - | 33.20 | - | - | - | 6 | 32.78 | - |
| Total BCP Futures | 4 | 1,675 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSZ18 | Dec 18 | 26.75 | 26.75 | 26.75 | 26.75 | 26.92 | 26.75 | +0.10 (+0.38%) | 1 | 1,261 | 26.65 | - |
| BDMSH19 | Mar 19 | 26.32 | 26.32 | 26.32 | 26.57 | 26.96 | 26.32 | -0.36 (-1.35%) | 5 | 1,355 | 26.68 | - |
| BDMSM19 | Jun 19 | - | - | - | 26.56 | 27.07 | - | - | - | 900 | 26.70 | - |
| BDMSU19 | Sep 19 | - | - | - | - | 26.89 | - | - | - | 1,702 | 26.73 | - |
| Total BDMS Futures | 6 | 5,218 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYZ18 | Dec 18 | 8.80 | 8.85 | 8.60 | 8.77 | 8.85 | 8.72 | -0.11 (-1.25%) | 32 | 7,152 | 8.83 | - |
| BEAUTYH19 | Mar 19 | - | - | - | 8.70 | 8.89 | - | - | 500 | 5,049 | 8.77 | - |
| BEAUTYM19 | Jun 19 | - | - | - | 8.60 | 8.80 | - | - | 500 | 102 | 8.70 | - |
| BEAUTYU19 | Sep 19 | - | - | - | 8.50 | 8.78 | - | - | - | 18 | 8.64 | - |
| Total BEAUTY Futures | 1,032 | 12,321 | ||||||||||
| BEC Futures | ||||||||||||
| BECZ18 | Dec 18 | 5.53 | 5.53 | 5.53 | 5.37 | 5.48 | 5.53 | +0.03 (+0.55%) | 205 | 2,321 | 5.50 | - |
| BECH19 | Mar 19 | 5.42 | 5.42 | 5.42 | 5.42 | 5.53 | 5.42 | -0.08 (-1.45%) | 1 | 6,067 | 5.50 | - |
| BECM19 | Jun 19 | - | - | - | 5.21 | 5.51 | - | - | - | 15 | 5.50 | - |
| BECU19 | Sep 19 | - | - | - | 3.90 | 5.51 | - | - | 200 | - | 5.50 | - |
| Total BEC Futures | 406 | 8,403 | ||||||||||
| BEM Futures | ||||||||||||
| BEMZ18 | Dec 18 | 9.25 | 9.36 | 9.05 | 9.08 | 9.11 | 9.11 | -0.15 (-1.62%) | 707 | 1,515 | 9.26 | - |
| BEMH19 | Mar 19 | 9.40 | 9.40 | 9.20 | 9.06 | 9.15 | 9.20 | -0.05 (-0.54%) | 1,516 | 9,846 | 9.25 | - |
| BEMM19 | Jun 19 | - | - | - | 9.01 | 9.15 | - | - | - | 951 | 9.28 | - |
| BEMU19 | Sep 19 | - | - | - | 6.60 | 9.12 | - | - | - | 12 | 9.28 | - |
| Total BEM Futures | 2,223 | 12,324 | ||||||||||
| BH Futures | ||||||||||||
| BHZ18 | Dec 18 | 196.80 | 196.80 | 196.80 | 195.74 | 196.24 | 196.80 | -0.20 (-0.10%) | 1 | 112 | 197.00 | - |
| BHH19 | Mar 19 | - | - | - | 194.36 | 195.73 | - | - | - | 39 | 197.17 | - |
| BHM19 | Jun 19 | - | - | - | 194.35 | 195.94 | - | - | - | - | 197.35 | - |
| BHU19 | Sep 19 | - | - | - | 186.26 | 195.68 | - | - | - | - | 197.52 | - |
| Total BH Futures | 1 | 151 | ||||||||||
| BJC Futures | ||||||||||||
| BJCZ18 | Dec 18 | 53.25 | 53.25 | 52.80 | 52.72 | 53.05 | 52.80 | -1.20 (-2.22%) | 106 | 1,949 | 54.00 | - |
| BJCH19 | Mar 19 | - | - | - | 52.33 | 53.24 | - | - | 300 | 526 | 54.09 | - |
| BJCM19 | Jun 19 | - | - | - | 52.33 | 52.80 | - | - | - | 104 | 54.18 | - |
| BJCU19 | Sep 19 | - | - | - | 42.99 | 53.02 | - | - | - | 100 | 54.27 | - |
| Total BJC Futures | 406 | 2,679 | ||||||||||
| BLA Futures | ||||||||||||
| BLAZ18 | Dec 18 | - | - | - | 30.91 | 31.28 | - | - | - | 881 | 31.50 | - |
| BLAH19 | Mar 19 | - | - | - | 31.00 | 31.41 | - | - | - | 713 | 31.50 | - |
| BLAM19 | Jun 19 | - | - | - | 30.50 | 31.18 | - | - | - | 115 | 31.50 | - |
| BLAU19 | Sep 19 | - | - | - | - | 31.17 | - | - | - | 5 | 31.50 | - |
| Total BLA Futures | - | 1,714 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDZ18 | Dec 18 | 1.67 | 1.67 | 1.67 | 1.68 | 1.69 | 1.67 | -0.02 (-1.18%) | 1 | 467,571 | 1.69 | - |
| BLANDH19 | Mar 19 | - | - | - | 1.69 | 1.71 | - | - | - | 60,919 | 1.69 | - |
| BLANDM19 | Jun 19 | - | - | - | 1.68 | 1.71 | - | - | - | 306 | 1.66 | - |
| BLANDU19 | Sep 19 | - | - | - | 1.60 | 1.72 | - | - | - | 1,052 | 1.64 | - |
| Total BLAND Futures | 1 | 529,848 | ||||||||||
| BTS Futures | ||||||||||||
| BTSZ18 | Dec 18 | 9.50 | 9.50 | 9.50 | 9.38 | 9.46 | 9.50 | -0.05 (-0.52%) | 763 | 5,416 | 9.55 | - |
| BTSH19 | Mar 19 | 9.42 | 9.42 | 9.37 | 9.30 | 9.37 | 9.37 | -0.13 (-1.37%) | 143 | 2,266 | 9.50 | - |
| BTSM19 | Jun 19 | - | - | - | 9.21 | 9.40 | - | - | - | 69 | 9.46 | - |
| BTSU19 | Sep 19 | - | - | - | 6.70 | 9.30 | - | - | - | - | 9.41 | - |
| Total BTS Futures | 906 | 7,751 | ||||||||||
| CBG Futures | ||||||||||||
| CBGZ18 | Dec 18 | 46.41 | 46.41 | 46.06 | 45.66 | 46.05 | 46.06 | -1.10 (-2.33%) | 44 | 6,286 | 47.16 | - |
| CBGH19 | Mar 19 | 45.74 | 45.74 | 45.74 | 45.48 | 45.96 | 45.74 | -1.41 (-2.99%) | 3 | 7,589 | 47.15 | - |
| CBGM19 | Jun 19 | - | - | - | 45.39 | 46.03 | - | - | - | 3,882 | 47.14 | - |
| CBGU19 | Sep 19 | - | - | - | 45.25 | 45.90 | - | - | - | 7 | 47.13 | - |
| Total CBG Futures | 47 | 17,764 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELZ18 | Dec 18 | 43.04 | 43.04 | 43.04 | 42.42 | 42.79 | 43.04 | -0.02 (-0.05%) | 201 | 441 | 43.06 | - |
| CENTELH19 | Mar 19 | 42.99 | 42.99 | 42.98 | 42.58 | 42.98 | 42.98 | -0.12 (-0.28%) | 3 | 518 | 43.10 | - |
| CENTELM19 | Jun 19 | - | - | - | 41.61 | 42.70 | - | - | - | 7 | 43.14 | - |
| CENTELU19 | Sep 19 | - | - | - | 32.54 | 42.73 | - | - | - | 101 | 43.18 | - |
| Total CENTEL Futures | 204 | 1,067 | ||||||||||
| CHG Futures | ||||||||||||
| CHGZ18 | Dec 18 | - | - | - | 2.05 | 2.09 | - | - | - | 10,444 | 2.08 | - |
| CHGH19 | Mar 19 | 2.10 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | +0.02 (+0.96%) | 1 | 33,147 | 2.08 | - |
| CHGM19 | Jun 19 | - | - | - | 2.06 | 2.10 | - | - | - | 41 | 2.08 | - |
| CHGU19 | Sep 19 | - | - | - | 2.02 | 2.14 | - | - | - | 530 | 2.08 | - |
| Total CHG Futures | 1 | 44,162 | ||||||||||
| CK Futures | ||||||||||||
| CKZ18 | Dec 18 | 26.25 | 26.27 | 26.03 | 26.03 | 26.10 | 26.03 | -0.32 (-1.21%) | 9 | 3,266 | 26.35 | - |
| CKH19 | Mar 19 | - | - | - | 26.04 | 26.27 | - | - | - | 839 | 26.34 | - |
| CKM19 | Jun 19 | 26.32 | 26.32 | 26.32 | 26.10 | 26.22 | 26.32 | -0.01 (-0.04%) | 20 | 301 | 26.33 | - |
| CKU19 | Sep 19 | - | - | - | 25.74 | 26.22 | - | - | - | 32 | 26.31 | - |
| Total CK Futures | 29 | 4,438 | ||||||||||
| CKP Futures | ||||||||||||
| CKPZ18 | Dec 18 | 5.23 | 5.23 | 5.17 | 5.16 | 5.20 | 5.20 | -0.03 (-0.57%) | 811 | 10,864 | 5.23 | - |
| CKPH19 | Mar 19 | 5.20 | 5.20 | 5.20 | 5.16 | 5.22 | 5.20 | -0.12 (-2.26%) | 702 | 9,596 | 5.32 | - |
| CKPM19 | Jun 19 | - | - | - | 5.17 | 5.25 | - | - | - | 1,791 | 5.26 | - |
| CKPU19 | Sep 19 | - | - | - | 5.13 | 5.25 | - | - | - | 293 | 5.28 | - |
| Total CKP Futures | 1,513 | 22,544 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLZ18 | Dec 18 | 70.87 | 71.35 | 70.83 | 70.62 | 71.07 | 70.83 | -0.67 (-0.94%) | 406 | 5,527 | 71.50 | - |
| CPALLH19 | Mar 19 | 71.02 | 71.02 | 71.02 | 71.05 | 71.35 | 71.02 | -0.51 (-0.71%) | 161 | 2,338 | 71.53 | - |
| CPALLM19 | Jun 19 | - | - | - | 70.00 | 70.68 | - | - | 40 | 420 | 70.50 | - |
| CPALLU19 | Sep 19 | - | - | - | 70.03 | 71.12 | - | - | - | 339 | 71.60 | - |
| Total CPALL Futures | 607 | 8,624 | ||||||||||
| CPF Futures | ||||||||||||
| CPFZ18 | Dec 18 | 24.95 | 24.95 | 24.95 | 24.95 | 25.25 | 24.95 | -0.28 (-1.11%) | 2 | 7,018 | 25.23 | - |
| CPFH19 | Mar 19 | - | - | - | 25.00 | 25.39 | - | - | - | 6,943 | 25.16 | - |
| CPFM19 | Jun 19 | - | - | - | 24.56 | 25.10 | - | - | - | 3,017 | 25.08 | - |
| CPFU19 | Sep 19 | - | - | - | 24.00 | 25.06 | - | - | - | 607 | 25.00 | - |
| Total CPF Futures | 2 | 17,585 | ||||||||||
| CPN Futures | ||||||||||||
| CPNZ18 | Dec 18 | - | - | - | 75.81 | 76.35 | - | - | - | 349 | 76.29 | - |
| CPNH19 | Mar 19 | 76.07 | 76.07 | 76.07 | 74.62 | 75.86 | 76.07 | -0.20 (-0.26%) | 1 | 2,434 | 76.27 | - |
| CPNM19 | Jun 19 | - | - | - | 74.62 | 76.17 | - | - | - | 332 | 76.26 | - |
| CPNU19 | Sep 19 | - | - | - | 65.76 | 76.30 | - | - | - | - | 76.24 | - |
| Total CPN Futures | 1 | 3,115 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAZ18 | Dec 18 | - | - | - | 69.12 | 69.59 | - | - | - | 185 | 69.85 | - |
| DELTAH19 | Mar 19 | - | - | - | 65.13 | 68.09 | - | - | - | 231 | 69.61 | - |
| DELTAM19 | Jun 19 | - | - | - | - | 68.26 | - | - | - | 105 | 69.36 | - |
| DELTAU19 | Sep 19 | - | - | - | 58.39 | 68.26 | - | - | - | 600 | 69.12 | - |
| Total DELTA Futures | - | 1,121 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACZ18 | Dec 18 | 46.45 | 46.45 | 46.45 | 46.25 | 46.56 | 46.45 | +0.15 (+0.32%) | 1 | 2,345 | 46.30 | - |
| DTACH19 | Mar 19 | 46.80 | 46.80 | 46.80 | 46.25 | 46.58 | 46.80 | - | 1 | 2,344 | 46.80 | - |
| DTACM19 | Jun 19 | - | - | - | 45.86 | 46.56 | - | - | - | 16 | 46.58 | - |
| DTACU19 | Sep 19 | - | - | - | 45.44 | 46.27 | - | - | - | 310 | 46.72 | - |
| Total DTAC Futures | 2 | 5,015 | ||||||||||
| 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 | - | - | - | 240.36 | 242.29 | - | - | - | 82 | 242.84 | - |
| EGCOH19X | Mar 19 | - | - | - | 238.37 | 240.63 | - | - | - | 65 | 242.10 | - |
| EGCOM19X | Jun 19 | - | - | - | 228.89 | 241.49 | - | - | - | 61 | 241.37 | - |
| EGCOU19 | Sep 19 | - | - | - | - | - | - | - | - | - | 240.63 | - |
| Total EGCO Futures | - | 208 | ||||||||||
| EPG Futures | ||||||||||||
| EPGZ18 | Dec 18 | 7.66 | 7.66 | 7.61 | 7.53 | 7.61 | 7.61 | -0.04 (-0.52%) | 2 | 2,543 | 7.65 | - |
| EPGH19 | Mar 19 | - | - | - | 7.56 | 7.65 | - | - | - | 180 | 7.62 | - |
| EPGM19 | Jun 19 | - | - | - | 7.44 | 7.67 | - | - | - | 15 | 7.59 | - |
| EPGU19 | Sep 19 | - | - | - | 7.40 | 7.60 | - | - | - | - | 7.56 | - |
| Total EPG Futures | 2 | 2,738 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALZ18X | Dec 18 | - | - | - | 20.84 | 21.02 | - | - | 300 | 3,514 | 20.73 | - |
| GLOBALH19 | Mar 19 | - | - | - | 18.60 | 20.99 | - | - | 100 | 1,004 | 20.78 | - |
| GLOBALM19 | Jun 19 | - | - | - | 14.70 | 20.90 | - | - | - | 902 | 20.82 | - |
| GLOBALU19 | Sep 19 | - | - | - | 14.70 | - | - | - | - | 500 | 20.87 | - |
| Total GLOBAL Futures | 400 | 5,920 | ||||||||||
| GLOW Futures | ||||||||||||
| GLOWZ18X | Dec 18 | - | - | - | 86.34 | 86.83 | - | - | - | 52 | 86.02 | - |
| GLOWH19X | Mar 19 | - | - | - | 85.49 | 87.18 | - | - | - | - | 84.97 | - |
| GLOWM19 | Jun 19 | - | - | - | - | 85.82 | - | - | - | 291 | 83.93 | - |
| GLOWU19 | Sep 19 | - | - | - | - | - | - | - | - | - | 82.90 | - |
| Total GLOW Futures | - | 343 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCZ18 | Dec 18 | - | - | - | 54.86 | 55.32 | - | - | - | 782 | 55.83 | - |
| GPSCH19 | Mar 19 | - | - | - | 54.38 | 54.93 | - | - | - | 836 | 55.76 | - |
| GPSCM19 | Jun 19 | - | - | - | 54.60 | 55.07 | - | - | - | 112 | 55.69 | - |
| GPSCU19 | Sep 19 | - | - | - | - | 54.96 | - | - | - | 35 | 55.62 | - |
| Total GPSC Futures | - | 1,765 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULZ18 | Dec 18 | - | - | - | 3.27 | 3.31 | - | - | 3,000 | 20,237 | 3.30 | - |
| GUNKULH19 | Mar 19 | - | - | - | 3.28 | 3.32 | - | - | 2,200 | 16,439 | 3.30 | - |
| GUNKULM19 | Jun 19 | - | - | - | 3.18 | 3.33 | - | - | - | 501 | 3.31 | - |
| GUNKULU19 | Sep 19 | - | - | - | - | 3.34 | - | - | - | - | 3.31 | - |
| Total GUNKUL Futures | 5,200 | 37,177 | ||||||||||
| HANA Futures | ||||||||||||
| HANAZ18 | Dec 18 | 35.64 | 35.64 | 35.25 | 35.09 | 35.50 | 35.25 | -0.80 (-2.22%) | 25 | 518 | 36.05 | - |
| HANAH19 | Mar 19 | - | - | - | 34.69 | 35.10 | - | - | - | 338 | 35.70 | - |
| HANAM19 | Jun 19 | - | - | - | 32.01 | 35.11 | - | - | - | 4 | 35.35 | - |
| HANAU19 | Sep 19 | - | - | - | 32.01 | 35.31 | - | - | - | - | 35.01 | - |
| Total HANA Futures | 25 | 860 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROZ18 | Dec 18 | - | - | - | 15.15 | 15.32 | - | - | 100 | 1,178 | 15.40 | - |
| HMPROH19 | Mar 19 | - | - | - | 14.86 | 15.39 | - | - | 100 | 460 | 15.39 | - |
| HMPROM19 | Jun 19 | - | - | - | 14.76 | 15.30 | - | - | - | 400 | 15.37 | - |
| HMPROU19 | Sep 19 | - | - | - | 11.00 | 15.31 | - | - | - | 700 | 15.36 | - |
| Total HMPRO Futures | 200 | 2,738 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIZ18 | Dec 18 | - | - | - | 3.64 | 3.69 | - | - | - | 1,097 | 3.70 | - |
| ICHIH19 | Mar 19 | 3.68 | 3.68 | 3.68 | 3.66 | 3.70 | 3.68 | - | 1 | 2,380 | 3.68 | - |
| ICHIM19 | Jun 19 | - | - | - | 3.45 | 3.70 | - | - | - | 2,827 | 3.66 | - |
| ICHIU19 | Sep 19 | - | - | - | 3.45 | 3.70 | - | - | - | - | 3.64 | - |
| Total ICHI Futures | 1 | 6,304 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHZ18 | Dec 18 | - | - | - | 48.95 | 49.06 | - | - | 340 | 1,819 | 49.20 | - |
| INTUCHH19 | Mar 19 | 49.10 | 49.10 | 49.10 | 48.90 | 49.27 | 49.10 | +0.70 (+1.45%) | 1 | 1,362 | 48.40 | - |
| INTUCHM19 | Jun 19 | - | - | - | 48.05 | 48.57 | - | - | 160 | 174 | 47.62 | - |
| INTUCHU19 | Sep 19 | - | - | - | 36.59 | 48.46 | - | - | - | 240 | 46.84 | - |
| Total INTUCH Futures | 501 | 3,595 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCZ18 | Dec 18 | 6.03 | 6.05 | 6.01 | 5.99 | 6.01 | 6.01 | -0.05 (-0.83%) | 172 | 33,622 | 6.06 | - |
| IRPCH19 | Mar 19 | 5.88 | 5.90 | 5.84 | 5.80 | 5.85 | 5.85 | -0.08 (-1.35%) | 314 | 14,480 | 5.93 | - |
| IRPCM19 | Jun 19 | 5.93 | 5.93 | 5.88 | 5.82 | 5.88 | 5.88 | -0.09 (-1.51%) | 6 | 1,792 | 5.97 | - |
| IRPCU19 | Sep 19 | - | - | - | 5.71 | 5.93 | - | - | - | 14 | 5.92 | - |
| Total IRPC Futures | 492 | 49,908 | ||||||||||
| ITD Futures | ||||||||||||
| ITDZ18 | Dec 18 | 2.59 | 2.59 | 2.59 | 2.55 | 2.59 | 2.59 | -0.02 (-0.77%) | 11 | 21,635 | 2.61 | - |
| ITDH19 | Mar 19 | - | - | - | 2.58 | 2.60 | - | - | - | 7,300 | 2.62 | - |
| ITDM19 | Jun 19 | - | - | - | 2.57 | 2.61 | - | - | - | 2,125 | 2.63 | - |
| ITDU19 | Sep 19 | - | - | - | 2.51 | 2.63 | - | - | - | 302 | 2.64 | - |
| Total ITD Futures | 11 | 31,362 | ||||||||||
| IVL Futures | ||||||||||||
| IVLZ18 | Dec 18 | 54.82 | 55.32 | 54.75 | 54.84 | 55.05 | 55.07 | -0.18 (-0.33%) | 49 | 5,294 | 55.25 | - |
| IVLH19 | Mar 19 | - | - | - | 54.75 | 55.23 | - | - | 100 | 5,456 | 55.25 | - |
| IVLM19 | Jun 19 | - | - | - | 54.35 | 54.97 | - | - | - | 1,458 | 55.25 | - |
| IVLU19 | Sep 19 | 54.50 | 54.95 | 54.50 | 44.85 | 54.84 | 54.95 | -0.31 (-0.56%) | 100 | 107 | 55.26 | - |
| Total IVL Futures | 249 | 12,315 | ||||||||||
| JAS Futures | ||||||||||||
| JASZ18 | Dec 18 | 5.00 | 5.00 | 5.00 | 4.91 | 4.93 | 5.00 | -0.08 (-1.57%) | 410 | 39,885 | 5.08 | - |
| JASH19 | Mar 19 | - | - | - | 4.77 | 4.86 | - | - | - | 10,237 | 4.91 | - |
| JASM19 | Jun 19 | - | - | - | 4.42 | 4.78 | - | - | - | 15,308 | 4.89 | - |
| JASU19 | Sep 19 | - | - | - | 4.37 | 4.75 | - | - | - | 2 | 4.79 | - |
| Total JAS Futures | 410 | 65,432 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKZ18 | Dec 18 | 191.50 | 191.69 | 191.00 | 190.61 | 191.68 | 191.00 | -1.20 (-0.62%) | 6 | 2,766 | 192.20 | - |
| KBANKH19 | Mar 19 | 191.01 | 191.20 | 191.01 | 191.20 | 192.44 | 191.20 | +0.99 (+0.52%) | 3 | 1,261 | 190.21 | - |
| KBANKM19 | Jun 19 | - | - | - | 188.05 | 190.17 | - | - | - | 90 | 191.88 | - |
| KBANKU19 | Sep 19 | - | - | - | 182.00 | 190.28 | - | - | - | 63 | 191.71 | - |
| Total KBANK Futures | 9 | 4,180 | ||||||||||
| KCE Futures | ||||||||||||
| KCEZ18X | Dec 18 | - | - | - | 29.48 | 29.78 | - | - | 20 | 573 | 30.23 | - |
| KCEH19X | Mar 19 | - | - | - | 29.07 | 29.45 | - | - | - | 549 | 29.35 | - |
| KCEM19 | Jun 19 | - | - | - | 29.21 | 29.57 | - | - | - | 763 | 29.92 | - |
| KCEU19 | Sep 19 | - | - | - | - | - | - | - | - | 152 | 29.77 | - |
| Total KCE Futures | 20 | 2,037 | ||||||||||
| KKP Futures | ||||||||||||
| KKPZ18 | Dec 18 | 70.27 | 70.27 | 70.27 | 70.27 | 70.49 | 70.27 | -0.50 (-0.71%) | 21 | 891 | 70.77 | - |
| KKPH19 | Mar 19 | 70.39 | 70.39 | 70.39 | 70.29 | 70.50 | 70.39 | +0.56 (+0.80%) | 21 | 270 | 69.83 | - |
| KKPM19 | Jun 19 | - | - | - | 68.70 | 69.17 | - | - | - | 292 | 68.91 | - |
| KKPU19 | Sep 19 | - | - | - | 57.49 | 69.01 | - | - | - | - | 67.99 | - |
| Total KKP Futures | 42 | 1,453 | ||||||||||
| KTB Futures | ||||||||||||
| KTBZ18 | Dec 18 | 20.38 | 20.48 | 20.38 | 20.40 | 20.47 | 20.41 | -0.06 (-0.29%) | 217 | 33,467 | 20.47 | - |
| KTBH19 | Mar 19 | 20.34 | 20.45 | 20.34 | 20.38 | 20.58 | 20.45 | +0.03 (+0.15%) | 4 | 15,962 | 20.42 | - |
| KTBM19 | Jun 19 | 20.21 | 20.22 | 20.21 | 20.05 | 20.21 | 20.22 | -0.02 (-0.10%) | 2 | 12,732 | 20.24 | - |
| KTBU19 | Sep 19 | - | - | - | 19.85 | 20.26 | - | - | - | 27,209 | 20.28 | - |
| Total KTB Futures | 223 | 89,370 | ||||||||||
| KTC Futures | ||||||||||||
| KTCZ18X | Dec 18 | 33.50 | 33.50 | 33.50 | 33.20 | 33.50 | 33.50 | -0.50 (-1.47%) | 1 | 584 | 34.00 | - |
| KTCH19X | Mar 19 | - | - | - | 32.52 | 33.20 | - | - | - | 110 | 34.02 | - |
| KTCM19X | Jun 19 | - | - | - | 31.96 | 32.90 | - | - | - | 12 | 34.04 | - |
| KTCU19 | Sep 19 | - | - | - | 31.50 | 32.99 | - | - | 220 | 17,628 | 34.05 | - |
| Total KTC Futures | 221 | 18,334 | ||||||||||
| LH Futures | ||||||||||||
| LHZ18 | Dec 18 | 9.97 | 9.97 | 9.97 | 9.97 | 10.12 | 9.97 | -0.10 (-0.99%) | 3 | 32,827 | 10.07 | - |
| LHH19 | Mar 19 | - | - | - | 10.01 | 10.16 | - | - | - | 7,887 | 9.93 | - |
| LHM19 | Jun 19 | - | - | - | 9.67 | 10.12 | - | - | - | 20,479 | 9.79 | - |
| LHU19 | Sep 19 | - | - | - | 7.20 | 10.12 | - | - | - | 126 | 9.65 | - |
| Total LH Futures | 3 | 61,319 | ||||||||||
| LPN Futures | ||||||||||||
| LPNZ18 | Dec 18 | 7.63 | 7.63 | 7.58 | 7.58 | 7.66 | 7.63 | -0.05 (-0.65%) | 111 | 3,270 | 7.68 | - |
| LPNH19 | Mar 19 | - | - | - | 7.35 | 7.43 | - | - | - | 3,929 | 7.59 | - |
| LPNM19 | Jun 19 | - | - | - | 7.19 | 7.46 | - | - | - | 411 | 7.51 | - |
| LPNU19 | Sep 19 | - | - | - | 5.70 | 7.49 | - | - | - | - | 7.42 | - |
| Total LPN Futures | 111 | 7,610 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORZ18 | Dec 18 | - | - | - | 22.53 | 22.73 | - | - | - | 747 | 22.55 | - |
| MAJORH19 | Mar 19 | - | - | - | 22.60 | 22.82 | - | - | - | 888 | 22.34 | - |
| MAJORM19 | Jun 19 | - | - | - | 22.04 | 22.43 | - | - | - | 15 | 22.13 | - |
| MAJORU19 | Sep 19 | - | - | - | - | 22.34 | - | - | - | - | 21.92 | - |
| Total MAJOR Futures | - | 1,650 | ||||||||||
| MINT Futures | ||||||||||||
| MINTZ18 | Dec 18 | - | - | - | 34.95 | 35.30 | - | - | - | 3,209 | 35.76 | - |
| MINTH19 | Mar 19 | 35.45 | 35.45 | 35.43 | 35.00 | 35.43 | 35.43 | -0.72 (-1.99%) | 5 | 15,899 | 36.15 | - |
| MINTM19 | Jun 19 | - | - | - | 34.56 | 35.19 | - | - | - | 765 | 35.87 | - |
| MINTU19 | Sep 19 | - | - | - | 34.58 | 35.28 | - | - | - | - | 35.93 | - |
| Total MINT Futures | 5 | 19,873 | ||||||||||
| MTC Futures | ||||||||||||
| MTCZ18 | Dec 18 | 48.80 | 49.00 | 48.80 | 48.62 | 49.00 | 49.00 | -0.16 (-0.33%) | 102 | 1,602 | 49.16 | - |
| MTCH19 | Mar 19 | - | - | - | 48.48 | 49.00 | - | - | - | 2,051 | 49.33 | - |
| MTCM19 | Jun 19 | - | - | - | 48.30 | 49.25 | - | - | - | 343 | 49.50 | - |
| MTCU19 | Sep 19 | - | - | - | 48.03 | 49.09 | - | - | - | 101 | 49.67 | - |
| Total MTC Futures | 102 | 4,097 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBZ18 | Dec 18 | - | - | - | 6.15 | 6.21 | - | - | - | 4,115 | 6.20 | - |
| PLANBH19 | Mar 19 | - | - | - | 5.75 | 6.20 | - | - | - | 425 | 6.22 | - |
| PLANBM19 | Jun 19 | - | - | - | 5.65 | 6.23 | - | - | - | 400 | 6.24 | - |
| PLANBU19 | Sep 19 | - | - | - | 5.65 | 6.23 | - | - | - | - | 6.25 | - |
| Total PLANB Futures | - | 4,940 | ||||||||||
| PSH Futures | ||||||||||||
| PSHZ18 | Dec 18 | - | - | - | 18.68 | 18.85 | - | - | 100 | 3,981 | 18.90 | - |
| PSHH19 | Mar 19 | - | - | - | 17.98 | 18.35 | - | - | - | 8,518 | 18.47 | - |
| PSHM19 | Jun 19 | - | - | - | 17.98 | 18.50 | - | - | - | 5,751 | 18.04 | - |
| PSHU19 | Sep 19 | - | - | - | 13.30 | 18.40 | - | - | - | 1,400 | 17.62 | - |
| Total PSH Futures | 100 | 19,650 | ||||||||||
| PTG Futures | ||||||||||||
| PTGZ18 | Dec 18 | 9.40 | 9.70 | 9.40 | 9.53 | 9.60 | 9.60 | -0.17 (-1.74%) | 18 | 19,525 | 9.77 | - |
| PTGH19 | Mar 19 | - | - | - | 9.46 | 9.56 | - | - | 200 | 8,721 | 9.70 | - |
| PTGM19 | Jun 19 | 9.50 | 9.50 | 9.50 | 9.50 | 9.60 | 9.50 | -0.27 (-2.76%) | 2 | 422 | 9.77 | - |
| PTGU19 | Sep 19 | - | - | - | - | 9.61 | - | - | - | 202 | 9.77 | - |
| Total PTG Futures | 220 | 28,870 | ||||||||||
| PTT Futures | ||||||||||||
| PTTZ18X | Dec 18 | - | - | - | 49.44 | 49.79 | - | - | 20 | 564 | 49.70 | - |
| PTTH19X | Mar 19 | - | - | - | 48.62 | 49.09 | - | - | - | 908 | 49.00 | - |
| PTTM19 | Jun 19 | - | - | - | 48.80 | 49.03 | - | - | 60 | 2,678 | 49.10 | - |
| PTTU19 | Sep 19 | - | - | - | 47.81 | 48.72 | - | - | - | 2,022 | 48.87 | - |
| Total PTT Futures | 80 | 6,172 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPZ18 | Dec 18 | 134.20 | 134.20 | 132.12 | 132.35 | 133.11 | 132.27 | -3.72 (-2.74%) | 138 | 2,492 | 135.99 | - |
| PTTEPH19 | Mar 19 | 132.70 | 132.70 | 130.05 | 130.99 | 131.21 | 131.21 | -2.54 (-1.90%) | 135 | 2,004 | 133.75 | - |
| PTTEPM19 | Jun 19 | - | - | - | 130.57 | 131.83 | - | - | - | 356 | 135.09 | - |
| PTTEPU19 | Sep 19 | - | - | - | 125.36 | 131.62 | - | - | 20 | 1 | 134.64 | - |
| Total PTTEP Futures | 293 | 4,853 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCZ18 | Dec 18 | 79.35 | 79.35 | 78.85 | 79.35 | 79.83 | 79.10 | +0.10 (+0.13%) | 96 | 2,868 | 79.00 | - |
| PTTGCH19 | Mar 19 | 77.92 | 77.92 | 77.92 | 77.49 | 78.12 | 77.92 | +0.42 (+0.54%) | 1 | 3,677 | 77.50 | - |
| PTTGCM19 | Jun 19 | - | - | - | 77.72 | 78.48 | - | - | - | 3,609 | 77.60 | - |
| PTTGCU19 | Sep 19 | - | - | - | 67.25 | 78.57 | - | - | - | 5,308 | 76.90 | - |
| Total PTTGC Futures | 97 | 15,462 | ||||||||||
| QH Futures | ||||||||||||
| QHZ18 | Dec 18 | - | - | - | 2.93 | 2.97 | - | - | 300 | 6,328 | 2.98 | - |
| QHH19 | Mar 19 | - | - | - | 2.94 | 2.97 | - | - | 400 | 21,898 | 2.94 | - |
| QHM19 | Jun 19 | 2.88 | 2.88 | 2.88 | 2.86 | 2.89 | 2.88 | -0.03 (-1.03%) | 20 | 7,713 | 2.91 | - |
| QHU19 | Sep 19 | - | - | - | 2.10 | 2.93 | - | - | - | 1 | 2.87 | - |
| Total QH Futures | 720 | 35,940 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHZ18 | Dec 18 | - | - | - | 50.02 | 50.30 | - | - | - | 264 | 50.75 | - |
| RATCHH19 | Mar 19 | - | - | - | 49.00 | 49.53 | - | - | - | 3 | 50.36 | - |
| RATCHM19 | Jun 19 | - | - | - | 48.93 | 49.83 | - | - | - | - | 49.97 | - |
| RATCHU19 | Sep 19 | - | - | - | 38.85 | 49.60 | - | - | - | - | 49.58 | - |
| Total RATCH Futures | - | 267 | ||||||||||
| ROBINS Futures | ||||||||||||
| ROBINSZ18 | Dec 18 | - | - | - | 67.06 | 67.59 | - | - | 20 | 75 | 69.00 | - |
| ROBINSH19 | Mar 19 | - | - | - | 66.03 | 66.61 | - | - | 20 | 145 | 68.98 | - |
| ROBINSM19 | Jun 19 | - | - | - | 65.77 | 66.88 | - | - | - | - | 68.97 | - |
| ROBINSU19 | Sep 19 | - | - | - | 57.01 | 67.49 | - | - | - | - | 68.95 | - |
| Total ROBINS Futures | 40 | 220 | ||||||||||
| S Futures | ||||||||||||
| SZ18 | Dec 18 | 3.29 | 3.29 | 3.29 | 3.29 | 3.33 | 3.29 | -0.05 (-1.50%) | 2 | 5,755 | 3.34 | - |
| SH19 | Mar 19 | - | - | - | 3.30 | 3.34 | - | - | - | 4,263 | 3.36 | - |
| SM19 | Jun 19 | - | - | - | 3.31 | 3.36 | - | - | - | 8,300 | 3.37 | - |
| SU19 | Sep 19 | - | - | - | 2.40 | - | - | - | - | - | 3.39 | - |
| Total S Futures | 2 | 18,318 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTZ18 | Dec 18 | - | - | - | 6.00 | 6.51 | - | - | - | 3,381 | 6.60 | - |
| SAMARTH19 | Mar 19 | - | - | - | 5.91 | 6.47 | - | - | - | 1,659 | 6.60 | - |
| SAMARTM19 | Jun 19 | - | - | - | 5.89 | 6.50 | - | - | - | 303 | 6.61 | - |
| SAMARTU19 | Sep 19 | - | - | - | - | 6.50 | - | - | - | - | 6.61 | - |
| Total SAMART Futures | - | 5,343 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADZ18X | Dec 18 | 49.50 | 49.52 | 49.05 | 49.05 | 49.52 | 49.05 | -0.95 (-1.90%) | 36 | 1,085 | 50.00 | - |
| SAWADH19X | Mar 19 | - | - | - | 48.82 | 49.50 | - | - | - | 562 | 49.63 | - |
| SAWADM19 | Jun 19 | - | - | - | - | 49.97 | - | - | - | 2,026 | 50.43 | - |
| SAWADU19 | Sep 19 | - | - | - | - | - | - | - | - | - | 50.65 | - |
| Total SAWAD Futures | 36 | 3,673 | ||||||||||
| SCB Futures | ||||||||||||
| SCBZ18 | Dec 18 | 138.00 | 138.11 | 138.00 | 138.11 | 139.13 | 138.11 | -1.24 (-0.89%) | 6 | 1,671 | 139.35 | - |
| SCBH19 | Mar 19 | - | - | - | 136.01 | 139.09 | - | - | 20 | 322 | 140.00 | - |
| SCBM19 | Jun 19 | 136.72 | 136.72 | 136.72 | 134.35 | 136.72 | 136.72 | -1.11 (-0.81%) | 1 | 57 | 137.83 | - |
| SCBU19 | Sep 19 | - | - | - | 130.00 | 136.64 | - | - | - | 1 | 137.07 | - |
| Total SCB Futures | 27 | 2,051 | ||||||||||
| SCC Futures | ||||||||||||
| SCCZ18 | Dec 18 | 440.00 | 440.00 | 439.79 | 439.20 | 442.00 | 439.79 | -2.61 (-0.59%) | 3 | 1,013 | 442.40 | - |
| SCCH19 | Mar 19 | 442.00 | 442.00 | 442.00 | 440.75 | 444.00 | 442.00 | -2.49 (-0.56%) | 1 | 511 | 444.49 | - |
| SCCM19 | Jun 19 | - | - | - | 433.00 | 435.00 | - | - | - | 222 | 436.77 | - |
| SCCU19 | Sep 19 | - | - | - | 424.62 | 433.00 | - | - | - | 28 | 433.95 | - |
| Total SCC Futures | 4 | 1,774 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIZ18 | Dec 18 | 1.32 | 1.34 | 1.31 | 1.31 | 1.33 | 1.32 | -0.01 (-0.75%) | 199 | 188,253 | 1.33 | - |
| SIRIH19 | Mar 19 | 1.28 | 1.30 | 1.28 | 1.27 | 1.29 | 1.28 | -0.01 (-0.78%) | 140 | 126,492 | 1.29 | - |
| SIRIM19 | Jun 19 | - | - | - | 1.28 | 1.29 | - | - | - | 17,961 | 1.28 | - |
| SIRIU19 | Sep 19 | - | - | - | 1.00 | 1.30 | - | - | - | 184,881 | 1.26 | - |
| Total SIRI Futures | 339 | 517,587 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIZ18 | Dec 18 | 19.70 | 19.70 | 19.70 | 19.54 | 19.70 | 19.70 | -0.32 (-1.60%) | 1 | 1,902 | 20.02 | - |
| SPALIH19 | Mar 19 | 19.62 | 19.62 | 19.62 | 19.20 | 19.62 | 19.62 | -0.38 (-1.90%) | 1 | 239 | 20.00 | - |
| SPALIM19 | Jun 19 | - | - | - | 19.15 | 19.59 | - | - | - | 1 | 20.19 | - |
| SPALIU19 | Sep 19 | - | - | - | - | 19.51 | - | - | - | - | 20.28 | - |
| Total SPALI Futures | 2 | 2,142 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGZ18 | Dec 18 | - | - | - | 19.16 | 19.33 | - | - | - | 624 | 19.26 | - |
| SPCGH19 | Mar 19 | - | - | - | 18.75 | 18.96 | - | - | - | 345 | 19.06 | - |
| SPCGM19 | Jun 19 | - | - | - | 18.83 | 19.04 | - | - | - | 75 | 18.87 | - |
| SPCGU19 | Sep 19 | - | - | - | - | 19.13 | - | - | - | - | 18.67 | - |
| Total SPCG Futures | - | 1,044 | ||||||||||
| STA Futures | ||||||||||||
| STAZ18 | Dec 18 | 17.00 | 17.00 | 17.00 | 16.71 | 17.10 | 17.00 | +0.35 (+2.10%) | 102 | 2,323 | 16.65 | - |
| STAH19 | Mar 19 | - | - | - | 16.75 | 17.14 | - | - | 400 | 8,491 | 16.72 | - |
| STAM19 | Jun 19 | - | - | - | 16.24 | 17.02 | - | - | - | 415 | 16.80 | - |
| STAU19 | Sep 19 | - | - | - | 15.62 | 17.03 | - | - | - | 200 | 16.87 | - |
| Total STA Futures | 502 | 11,429 | ||||||||||
| STEC Futures | ||||||||||||
| STECZ18 | Dec 18 | 23.95 | 23.95 | 23.95 | 24.05 | 24.23 | 23.95 | -0.15 (-0.62%) | 204 | 5,510 | 24.10 | - |
| STECH19 | Mar 19 | - | - | - | 23.88 | 24.28 | - | - | - | 2,564 | 24.20 | - |
| STECM19 | Jun 19 | - | - | - | 23.86 | 24.24 | - | - | - | 5 | 24.31 | - |
| STECU19 | Sep 19 | - | - | - | 23.82 | 24.26 | - | - | - | 1 | 24.42 | - |
| Total STEC Futures | 204 | 8,080 | ||||||||||
| STPI Futures | ||||||||||||
| STPIZ18 | Dec 18 | - | - | - | 4.26 | 4.31 | - | - | - | 271 | 4.29 | - |
| STPIH19 | Mar 19 | - | - | - | 3.99 | 4.21 | - | - | - | 1,286 | 4.31 | - |
| STPIM19 | Jun 19 | - | - | - | 4.01 | 4.25 | - | - | - | 21 | 4.33 | - |
| STPIU19 | Sep 19 | - | - | - | - | 4.25 | - | - | - | 6 | 4.35 | - |
| Total STPI Futures | - | 1,584 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOZ18 | Dec 18 | 15.93 | 16.01 | 15.77 | 15.85 | 16.00 | 15.85 | -0.21 (-1.31%) | 5 | 1,558 | 16.06 | - |
| TASCOH19 | Mar 19 | 15.44 | 15.76 | 15.44 | 15.20 | 15.75 | 15.76 | -0.24 (-1.50%) | 3 | 505 | 16.00 | - |
| TASCOM19 | Jun 19 | - | - | - | 15.36 | 15.89 | - | - | - | 201 | 15.62 | - |
| TASCOU19 | Sep 19 | - | - | - | 11.20 | 15.80 | - | - | - | 5 | 15.40 | - |
| Total TASCO Futures | 8 | 2,269 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPZ18 | Dec 18 | - | - | - | 52.60 | 53.07 | - | - | - | 8,121 | 53.30 | - |
| TCAPH19 | Mar 19 | - | - | - | 52.76 | 53.29 | - | - | - | 9,915 | 52.98 | - |
| TCAPM19 | Jun 19 | - | - | - | 51.89 | 52.43 | - | - | - | 3,549 | 52.67 | - |
| TCAPU19 | Sep 19 | - | - | - | - | 52.49 | - | - | - | 6,991 | 52.35 | - |
| Total TCAP Futures | - | 28,576 | ||||||||||
| THAI Futures | ||||||||||||
| THAIZ18 | Dec 18 | 13.82 | 13.82 | 13.60 | 13.50 | 13.62 | 13.60 | -0.32 (-2.30%) | 113 | 1,917 | 13.92 | - |
| THAIH19 | Mar 19 | - | - | - | 13.63 | 13.68 | - | - | 100 | 3,900 | 14.05 | - |
| THAIM19 | Jun 19 | - | - | - | 13.49 | 13.73 | - | - | - | 307 | 14.04 | - |
| THAIU19 | Sep 19 | - | - | - | 13.45 | 13.75 | - | - | - | 100 | 14.10 | - |
| Total THAI Futures | 213 | 6,224 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMZ18 | Dec 18 | 7.53 | 7.56 | 7.50 | 7.33 | 7.41 | 7.50 | -0.26 (-3.35%) | 15 | 1,803 | 7.76 | - |
| THCOMH19 | Mar 19 | - | - | - | 7.35 | 7.45 | - | - | - | 41 | 7.79 | - |
| THCOMM19 | Jun 19 | 7.23 | 7.23 | 7.23 | 6.93 | 7.03 | 7.23 | -0.60 (-7.66%) | 10 | 410 | 7.83 | - |
| THCOMU19 | Sep 19 | - | - | - | 5.80 | 7.18 | - | - | - | 3 | 7.86 | - |
| Total THCOM Futures | 25 | 2,257 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOZ18 | Dec 18 | 80.00 | 80.00 | 80.00 | 79.85 | 80.35 | 80.00 | -0.32 (-0.40%) | 2 | 377 | 80.32 | - |
| TISCOH19 | Mar 19 | 80.65 | 80.65 | 80.65 | 80.01 | 80.69 | 80.65 | +1.23 (+1.55%) | 1 | 261 | 79.42 | - |
| TISCOM19 | Jun 19 | - | - | - | 77.10 | 77.86 | - | - | - | 58 | 78.53 | - |
| TISCOU19 | Sep 19 | - | - | - | - | 79.06 | - | - | - | 1 | 77.64 | - |
| Total TISCO Futures | 3 | 697 | ||||||||||
| TMB Futures | ||||||||||||
| TMBZ18 | Dec 18 | 2.31 | 2.32 | 2.30 | 2.30 | 2.31 | 2.31 | -0.01 (-0.43%) | 29 | 23,581 | 2.32 | - |
| TMBH19 | Mar 19 | 2.28 | 2.28 | 2.28 | 2.31 | 2.34 | 2.28 | -0.04 (-1.72%) | 4,001 | 31,568 | 2.32 | - |
| TMBM19 | Jun 19 | - | - | - | 2.25 | 2.28 | - | - | - | 4,441 | 2.30 | - |
| TMBU19 | Sep 19 | - | - | - | 2.25 | 2.31 | - | - | - | 450 | 2.31 | - |
| Total TMB Futures | 4,030 | 60,040 | ||||||||||
| TOP Futures | ||||||||||||
| TOPZ18 | Dec 18 | 73.00 | 73.57 | 73.00 | 73.20 | 73.57 | 73.57 | -0.01 (-0.01%) | 142 | 1,336 | 73.58 | - |
| TOPH19 | Mar 19 | 71.05 | 71.05 | 71.05 | 70.76 | 71.30 | 71.05 | -0.05 (-0.07%) | 2 | 1,180 | 71.10 | - |
| TOPM19 | Jun 19 | - | - | - | 69.33 | 71.64 | - | - | - | 44 | 71.68 | - |
| TOPU19 | Sep 19 | - | - | - | 60.36 | 71.59 | - | - | - | - | 70.74 | - |
| Total TOP Futures | 144 | 2,560 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLZ18 | Dec 18 | 2.03 | 2.04 | 2.03 | 2.03 | 2.05 | 2.04 | +0.02 (+0.99%) | 48 | 6,539 | 2.02 | - |
| TPIPLH19 | Mar 19 | 2.02 | 2.04 | 2.02 | 2.02 | 2.04 | 2.02 | - | 81 | 10,595 | 2.02 | - |
| TPIPLM19 | Jun 19 | - | - | - | 2.02 | 2.05 | - | - | - | 103 | 2.03 | - |
| TPIPLU19 | Sep 19 | - | - | - | 2.01 | 2.08 | - | - | - | - | 2.03 | - |
| Total TPIPL Futures | 129 | 17,237 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEZ18 | Dec 18 | 5.87 | 5.89 | 5.84 | 5.82 | 5.84 | 5.84 | -0.08 (-1.35%) | 19 | 33,209 | 5.92 | - |
| TRUEH19 | Mar 19 | 5.86 | 5.86 | 5.86 | 5.82 | 5.89 | 5.86 | -0.06 (-1.01%) | 638 | 47,170 | 5.92 | - |
| TRUEM19 | Jun 19 | - | - | - | 5.84 | 5.91 | - | - | - | 50,706 | 5.96 | - |
| TRUEU19 | Sep 19 | - | - | - | 5.79 | 5.94 | - | - | - | 17 | 5.97 | - |
| Total TRUE Futures | 657 | 131,102 | ||||||||||
| TTA Futures | ||||||||||||
| TTAZ18 | Dec 18 | - | - | - | 5.98 | 6.06 | - | - | - | 1,729 | 6.05 | - |
| TTAH19 | Mar 19 | - | - | - | 5.89 | 6.04 | - | - | - | 1,212 | 6.06 | - |
| TTAM19 | Jun 19 | - | - | - | 5.85 | 6.04 | - | - | - | 2 | 6.07 | - |
| TTAU19 | Sep 19 | - | - | - | 5.85 | 6.04 | - | - | - | - | 6.07 | - |
| Total TTA Futures | - | 2,943 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLZ18 | Dec 18 | - | - | - | 7.72 | 7.81 | - | - | - | 1,402 | 7.73 | - |
| TTCLH19 | Mar 19 | - | - | - | 7.77 | 7.85 | - | - | - | 112 | 7.76 | - |
| TTCLM19 | Jun 19 | - | - | - | 7.58 | 7.82 | - | - | - | 8 | 7.80 | - |
| TTCLU19 | Sep 19 | - | - | - | 7.53 | 7.82 | - | - | - | - | 7.83 | - |
| Total TTCL Futures | - | 1,522 | ||||||||||
| TTW Futures | ||||||||||||
| TTWZ18 | Dec 18 | - | - | - | 12.06 | 12.22 | - | - | - | 5,321 | 12.18 | - |
| TTWH19 | Mar 19 | - | - | - | 11.83 | 11.99 | - | - | - | 5 | 12.08 | - |
| TTWM19 | Jun 19 | - | - | - | 11.77 | 12.05 | - | - | - | - | 11.98 | - |
| TTWU19 | Sep 19 | - | - | - | - | 12.10 | - | - | - | 5 | 11.89 | - |
| Total TTW Futures | - | 5,331 | ||||||||||
| TU Futures | ||||||||||||
| TUZ18 | Dec 18 | 17.00 | 17.00 | 17.00 | 17.06 | 17.15 | 17.00 | -0.68 (-3.85%) | 101 | 764 | 17.68 | - |
| TUH19 | Mar 19 | 16.99 | 16.99 | 16.99 | 16.80 | 16.99 | 16.99 | -0.61 (-3.47%) | 10 | 2,783 | 17.60 | - |
| TUM19 | Jun 19 | - | - | - | 16.87 | 17.06 | - | - | - | 1,264 | 17.51 | - |
| TUU19 | Sep 19 | - | - | - | - | 17.00 | - | - | - | 101 | 17.43 | - |
| Total TU Futures | 111 | 4,912 | ||||||||||
| TVO Futures | ||||||||||||
| TVOZ18 | Dec 18 | - | - | - | 27.25 | 27.54 | - | - | - | 400 | 27.45 | - |
| TVOH19 | Mar 19 | - | - | - | 25.70 | 27.15 | - | - | - | 110 | 27.21 | - |
| TVOM19 | Jun 19 | - | - | - | 25.70 | 27.15 | - | - | - | - | 26.98 | - |
| TVOU19 | Sep 19 | - | - | - | - | 27.13 | - | - | - | 100 | 26.74 | - |
| Total TVO Futures | - | 610 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQZ18 | Dec 18 | - | - | - | 11.16 | 11.32 | - | - | - | 2,016 | 11.19 | - |
| UNIQH19 | Mar 19 | - | - | - | 11.02 | 11.19 | - | - | - | 684 | 11.20 | - |
| UNIQM19 | Jun 19 | - | - | - | 11.01 | 11.23 | - | - | - | 10 | 11.12 | - |
| UNIQU19 | Sep 19 | - | - | - | 10.95 | 11.31 | - | - | - | - | 11.09 | - |
| Total UNIQ Futures | - | 2,710 | ||||||||||
| VGI Futures | ||||||||||||
| VGIZ18 | Dec 18 | - | - | - | 7.77 | 7.86 | - | - | 100 | 9,633 | 7.85 | - |
| VGIH19 | Mar 19 | 7.88 | 7.88 | 7.88 | 7.78 | 7.88 | 7.88 | +0.01 (+0.13%) | 36 | 1,835 | 7.87 | - |
| VGIM19 | Jun 19 | - | - | - | 7.66 | 7.91 | - | - | - | 617 | 7.88 | - |
| VGIU19 | Sep 19 | - | - | - | 7.60 | 7.87 | - | - | - | 1 | 7.90 | - |
| Total VGI Futures | 136 | 12,086 | ||||||||||
| VNG Futures | ||||||||||||
| VNGZ18 | Dec 18 | 5.11 | 5.11 | 5.05 | 4.98 | 5.06 | 5.05 | -0.03 (-0.59%) | 2 | 62 | 5.08 | - |
| VNGH19 | Mar 19 | 4.90 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | -0.10 (-2.00%) | 1 | 50 | 5.00 | - |
| VNGM19 | Jun 19 | - | - | - | 4.78 | 4.92 | - | - | - | 604 | 4.91 | - |
| VNGU19 | Sep 19 | 5.20 | 5.20 | 5.20 | - | 5.15 | 5.20 | +0.37 (+7.66%) | 1 | 3,744 | 4.83 | - |
| Total VNG Futures | 4 | 4,460 | ||||||||||
| WHA Futures | ||||||||||||
| WHAZ18 | Dec 18 | 4.28 | 4.30 | 4.26 | 4.26 | 4.30 | 4.27 | -0.02 (-0.47%) | 2,877 | 22,832 | 4.29 | - |
| WHAH19 | Mar 19 | 4.31 | 4.31 | 4.30 | 4.25 | 4.30 | 4.30 | +0.02 (+0.47%) | 3,016 | 22,312 | 4.28 | - |
| WHAM19 | Jun 19 | - | - | - | 4.19 | 4.30 | - | - | - | 1,115 | 4.26 | - |
| WHAU19 | Sep 19 | - | - | - | 4.19 | 4.30 | - | - | - | - | 4.24 | - |
| Total WHA Futures | 5,893 | 46,259 | ||||||||||
| Total Single Stock Futures | 32,729 | 2,440,747 | ||||||||||
| Series | Contract Month | Open | High | Low | Bid | Offer | Last | Chg (%Chg) |
Vol | OI | Prior SP | SP |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Precious Metal Futures | Reference Data | Trading date: 11 Dec 2018 TFEX Thailand Metal Market Status: Morning Session | |||||||||||
| GF10 Futures | ||||||||||||
| GF10Z18 | Dec 18 | 19,390 | 19,470 | 19,380 | 19,460 | 19,470 | 19,460 | +100 (+0.52%) | 10,228 | 23,317 | 19,360.00 | - |
| GF10G19 | Feb 19 | 19,430 | 19,530 | 19,430 | 19,510 | 19,520 | 19,520 | +110 (+0.57%) | 1,463 | 9,507 | 19,410.00 | - |
| GF10J19 | Apr 19 | 19,490 | 19,570 | 19,480 | 19,560 | 19,580 | 19,570 | +100 (+0.51%) | 1,179 | 5,380 | 19,470.00 | - |
| Total GF10 Futures | 12,870 | 38,204 | ||||||||||
| GF50 Futures | ||||||||||||
| GFZ18 | Dec 18 | 19,390 | 19,470 | 19,370 | 19,460 | 19,480 | 19,460 | +100 (+0.52%) | 335 | 2,046 | 19,360.00 | - |
| GFG19 | Feb 19 | 19,450 | 19,520 | 19,450 | 19,510 | 19,530 | 19,520 | +100 (+0.51%) | 49 | 651 | 19,420.00 | - |
| GFJ19 | Apr 19 | 19,510 | 19,560 | 19,510 | 19,560 | 19,590 | 19,560 | +90 (+0.46%) | 43 | 539 | 19,470.00 | - |
| Total GF50 Futures | 427 | 3,236 | ||||||||||
| Gold Online Futures | ||||||||||||
| GOZ18 | Dec 18 | 1,241.50 | 1,247.00 | 1,239.80 | 1,246.80 | 1,247.00 | 1,247.00 | +6.60 (+0.53%) | 1,932 | 1,881 | 1,240.40 | - |
| GOH19 | Mar 19 | 1,246.50 | 1,251.70 | 1,244.70 | 1,251.70 | 1,252.30 | 1,251.00 | +6.80 (+0.55%) | 215 | 434 | 1,244.20 | - |
| Total Gold Online Futures | 2,147 | 2,315 | ||||||||||
| Total Precious Metal Futures | 15,444 | 43,755 | ||||||||||
| Series | Contract Month | Open | High | Low | Bid | Offer | Last | Chg (%Chg) |
Vol | OI | Prior SP | SP |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Deferred Precious Metal | Reference Data | Trading date: 11 Dec 2018 TFEX Thailand Deferred Contract Market Status: Morning Session | |||||||||||
| GOLD-D | ||||||||||||
| GDZ18 | Dec 18 | 1,241.40 | 1,247.00 | 1,240.50 | 1,247.60 | 1,248.40 | 1,245.00 | +4.00 (+0.32%) | 63 | 295 | 1,241.00 | - |
| GDH19 | Mar 19 | 1,250.50 | 1,250.70 | 1,250.50 | 1,251.90 | 1,252.70 | 1,250.70 | +2.10 (+0.17%) | 2 | 7 | 1,248.60 | - |
| Total GOLD-D | 65 | 302 | ||||||||||
| Series | Contract Month | Open | High | Low | Bid | Offer | Last | Chg (%Chg) |
Vol | OI | Prior SP | SP |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Currency Futures | Reference Data | Trading date: 11 Dec 2018 TFEX Thailand Currency Market Status: Morning Session | |||||||||||
| USD Futures | ||||||||||||
| USDZ18 | Dec 18 | 32.85 | 32.85 | 32.78 | 32.80 | 32.83 | 32.80 | -0.03 (-0.09%) | 15 | 13,512 | 32.8300 | - |
| USDF19 | Jan 19 | 32.83 | 32.83 | 32.83 | 32.72 | 32.83 | 32.83 | +0.04 (+0.12%) | 1 | 70 | 32.7900 | - |
| USDG19 | Feb 19 | - | - | - | 32.68 | 32.78 | - | - | - | 10 | 32.7500 | - |
| USDH19 | Mar 19 | 32.72 | 32.72 | 32.70 | 32.68 | 32.72 | 32.70 | - | 5 | 7,479 | 32.7000 | - |
| Total USD Futures | 21 | 21,071 | ||||||||||
| Series | Contract Month | Open | High | Low | Bid | Offer | Last | Chg (%Chg) |
Vol | OI | Prior SP | SP |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Interest Rate Futures | Reference Data | Trading date: 11 Dec 2018 TFEX Thailand Interest Rate Market Status: Morning Session | |||||||||||
| BB3 Futures | ||||||||||||
| BB3Z18 | Dec 18 | - | - | - | - | - | - | - | - | - | 98.3550 | - |
| BB3H19 | Mar 19 | - | - | - | - | - | - | - | - | - | 98.0800 | - |
| Total BB3 Futures | - | - | ||||||||||
| TGB5 Futures | ||||||||||||
| TGB5Z18 | Dec 18 | - | - | - | - | - | - | - | - | - | 112.9000 | - |
| TGB5H19 | Mar 19 | - | - | - | - | - | - | - | - | - | 112.5700 | - |
| 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: 11 Dec 2018 TFEX Thailand Agriculture Market Status: DaySession | |||||||||||
| RSS3 Futures | ||||||||||||
| RSS3Z18 | Dec 18 | - | - | - | - | - | - | - | - | - | 45.95 | - |
| RSS3F19 | Jan 19 | - | - | - | - | - | - | - | - | - | 46.65 | - |
| RSS3G19 | Feb 19 | - | - | - | - | - | - | - | - | - | 47.50 | - |
| RSS3H19 | Mar 19 | - | - | - | - | - | - | - | - | - | 49.20 | - |
| RSS3J19 | Apr 19 | - | - | - | - | - | - | - | - | - | 49.95 | - |
| RSS3K19 | May 19 | - | - | - | - | - | - | - | - | - | 50.35 | - |
| RSS3M19 | Jun 19 | - | - | - | - | - | - | - | - | - | 50.55 | - |
| Total RSS3 Futures | - | - | ||||||||||
| RSS3D Futures | ||||||||||||
| RSS3DZ18 | Dec 18 | - | - | - | 44.00 | 45.00 | - | - | - | 4 | 44.80 | - |
| RSS3DF19 | Jan 19 | - | - | - | 44.50 | 45.50 | - | - | - | 12 | 45.20 | - |
| RSS3DG19 | Feb 19 | - | - | - | 45.30 | 46.30 | - | - | - | 32 | 46.20 | - |
| RSS3DH19 | Mar 19 | - | - | - | 46.60 | 47.60 | - | - | - | 40 | 47.60 | - |
| RSS3DJ19 | Apr 19 | - | - | - | 47.10 | 48.10 | - | - | - | 4 | 48.40 | - |
| RSS3DK19 | May 19 | - | - | - | 48.10 | 49.10 | - | - | - | - | 48.80 | - |
| RSS3DM19 | Jun 19 | - | - | - | - | - | - | - | - | - | 50.55 | - |
| Total RSS3D Futures | - | 92 | ||||||||||
| Total Agriculture Futures | - | 92 | ||||||||||
| 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 | |||||||||||||||||||||
| Dec18 | ||||||||||||||||||||||
| - | - | - | 60.1 | 98.0 | - | - | - | 22 | 98.80 | - | 1,000 | 1.1 | 1.1 | 1.0 | 0.5 | 1.0 | 1.0 | - | 2 | 3,450 | 1.00 | - |
| 74.0 | 74.0 | 73.0 | 61.1 | 73.0 | 73.0 | -1.1 (-1.48%) | 2 | 263 | 74.10 | - | 1,025 | 1.8 | 1.8 | 1.3 | 1.4 | 1.6 | 1.4 | +0.1 (+7.69%) | 127 | 3,297 | 1.30 | - |
| 48.7 | 48.8 | 45.6 | 45.0 | 46.7 | 45.6 | -7.4 (-13.96%) | 42 | 785 | 53.00 | - | 1,050 | 3.0 | 3.9 | 3.0 | 3.5 | 3.7 | 3.7 | +0.8 (+27.59%) | 91 | 4,200 | 2.90 | - |
| 30.0 | 30.0 | 25.0 | 25.3 | 27.0 | 26.0 | -8.4 (-24.42%) | 48 | 2,882 | 34.40 | - | 1,075 | 6.4 | 8.9 | 6.4 | 8.5 | 8.7 | 8.9 | +2.3 (+34.85%) | 251 | 4,109 | 6.60 | - |
| 12.3 | 13.5 | 11.0 | 11.1 | 11.3 | 11.0 | -5.4 (-32.93%) | 184 | 3,729 | 16.40 | - | 1,100 | 18.4 | 19.5 | 16.9 | 18.5 | 19.5 | 19.0 | +4.8 (+33.80%) | 152 | 3,803 | 14.20 | - |
| 5.2 | 5.6 | 3.8 | 3.7 | 3.8 | 3.8 | -2.5 (-39.68%) | 846 | 4,932 | 6.30 | - | 1,125 | 30.8 | 37.9 | 28.8 | 36.0 | 37.8 | 37.0 | +7.6 (+25.85%) | 55 | 2,543 | 29.40 | - |
| 1.5 | 2.0 | 1.5 | 1.6 | 1.9 | 1.9 | -0.6 (-24.00%) | 255 | 4,904 | 2.50 | - | 1,150 | 56.5 | 59.3 | 56.5 | 58.1 | 59.4 | 59.3 | +7.3 (+14.04%) | 8 | |||
