as of Friday, 30 July 2010									browser refreshed time : Refresh
RSS3 (Natural Rubber Ribbed Smoked Sheets No 3)													contract = 5,000 kg; price quotation = Baht/kg
Contract Month	Open	High	Low	Bid Vol.	Bid	Offer	Offer Vol.	Last	Last Vol.	Chg.	Settle. Price			Volume		Open Interest
											Prev.	New	Chg.	Total*	EFP	Prev.	Curr.	Chg.
SEP 10	103.00	103.50	103.00	3	100.00	103.50	3	103.50	1	+0.50	103.00	103.50	+0.50	4	0	60	58	-2
OCT 10				1	96.00	99.50	1				97.60	97.60	0.00	0	0	137	137	0
NOV 10				1	96.70	97.50	2				96.00	96.00	0.00	0	0	446	446	0
DEC 10	96.35	96.35	96.30	4	94.55	96.00	1	96.30	1	+0.30	96.00	96.00	0.00	7	0	393	389	-4
JAN 11	96.00	96.90	95.90	1	95.70	96.20	10	96.00	4	0.00	96.00	96.00	0.00	19	0	534	532	-2
FEB 11	95.50	96.40	95.50	1	95.60	95.90	1	95.85	1	+0.05	95.80	95.85	+0.05	214	0	1,389	1,361	-28
MAR 11	95.50	96.55	95.50	5	96.00	96.20	14	96.05	1	+0.05	96.00	96.05	+0.05	226	0	259	406	+147
Total														470	0	3,218	3,329	+111
BHMR (Thai Hom Mali Rice 100% Grade B Both Options)													contract = 15,000 kg; price quotation = Baht/kg
Contract Month	Open	High	Low	Bid Vol.	Bid	Offer	Offer Vol.	Last	Last Vol.	Chg.	Settle. Price			Volume		Open Interest
											Prev.	New	Chg.	Total*	EFP	Prev.	Curr.	Chg.
AUG 10											28.65	28.65	0.00	0	0	0	0	0
SEP 10											28.65	28.65	0.00	0	0	0	0	0
OCT 10											28.65	28.65	0.00	0	0	0	0	0
NOV 10											28.65	28.65	0.00	0	0	0	0	0
DEC 10											28.65	28.65	0.00	0	0	0	0	0
JAN 11											28.65	28.65	0.00	0	0	0	0	0
FEB 11											28.65	28.65	0.00	0	0	0	0	0
MAR 11											28.65	28.65	0.00	0	0	0	0	0
Total														0	0	0	0	0
BWR5 (White Rice 5% Both Options)													contract = 15,000 kg; price quotation = Baht/kg
Contract Month	Open	High	Low	Bid Vol.	Bid	Offer	Offer Vol.	Last	Last Vol.	Chg.	Settle. Price			Volume		Open Interest
											Prev.	New	Chg.	Total*	EFP	Prev.	Curr.	Chg.
AUG 10				3	12.70	13.15	2				12.70	12.70	0.00	0	0	3	3	0
SEP 10											12.75	12.75	0.00	0	0	0	0	0
OCT 10											12.75	12.75	0.00	0	0	0	0	0
NOV 10											12.75	12.75	0.00	0	0	0	0	0
DEC 10											12.75	12.75	0.00	0	0	0	0	0
JAN 11											12.75	12.75	0.00	0	0	0	0	0
Total														0	0	3	3	0
TC (Tapioca Chip Both Options)													contract = 50,000 kg; price quotation = Baht/kg
Contract Month	Open	High	Low	Bid Vol.	Bid	Offer	Offer Vol.	Last	Last Vol.	Chg.	Settle. Price			Volume		Open Interest
											Prev.	New	Chg.	Total*	EFP	Prev.	Curr.	Chg.
AUG 10											6.10	6.10	0.00	0	0	0	0	0
SEP 10											6.10	6.10	0.00	0	0	0	0	0
OCT 10											6.10	6.10	0.00	0	0	0	0	0
NOV 10											6.10	6.10	0.00	0	0	0	0	0
DEC 10											6.10	6.10	0.00	0	0	0	0	0
JAN 11											6.10	6.10	0.00	0	0	0	0	0
Total														0	0	0	0	0
Grand Total														470	0	3,221	3,332	+111