as of Friday, 3 February 2012									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.
MAR 12	125.00	126.00	125.00	4	125.00	126.00	4	126.00	4	+2.00	124.00	126.00	+2.00	8	0	289	293	+4
APR 12	129.50	129.50	129.50	4	129.50	130.50	1	129.50	2	+2.30	127.20	129.50	+2.30	6	0	155	154	-1
MAY 12	129.60	130.00	129.60	4	129.00	131.00	8	130.00	1	+1.90	128.10	130.00	+1.90	2	0	422	422	0
JUN 12	130.05	131.75	130.05	4	130.00	131.95	2	131.00	1	+0.95	130.05	131.00	+0.95	16	0	608	608	0
JUL 12	133.00	133.50	132.10	2	132.00	132.95	2	132.10	1	+1.05	131.05	132.10	+1.05	8	0	256	254	-2
AUG 12	134.00	134.50	133.50	8	133.90	134.00	3	134.00	1	+1.20	132.80	134.00	+1.20	54	0	1,042	1,020	-22
SEP 12	134.60	135.50	133.50	9	133.50	133.90	1	133.50	1	-0.10	133.60	133.50	-0.10	268	0	930	1,057	+127
Total														362	0	3,702	3,808	+106
STR20 (STANDARD THAI RUBBER 20)													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.
MAR 12				4	116.60	118.60	4				116.20	116.60	+0.40	0	0	8	8	0
APR 12				4	117.60	118.90	2				117.20	117.60	+0.40	0	0	10	10	0
MAY 12				4	118.60	120.60	4				118.20	118.60	+0.40	0	0	26	26	0
JUN 12				4	118.50	120.50	4				118.10	118.50	+0.40	0	0	24	24	0
JUL 12				4	120.10	122.10	4				120.00	120.10	+0.10	0	0	6	6	0
AUG 12				4	120.10	122.10	4				120.00	120.10	+0.10	0	0	10	10	0
SEP 12				4	119.60	121.60	4				119.50	119.60	+0.10	0	0	3	3	0
Total														0	0	87	87	0
WRF5 (White Rice 5% FOB)													contract = 50 tons; price quotation = Baht/ton
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.
MAR 12											16420	16420	0	0	0	0	0	0
MAY 12											16420	16420	0	0	0	0	0	0
JUL 12											16420	16420	0	0	0	0	0	0
SEP 12											16420	16420	0	0	0	0	0	0
NOV 12											16420	16420	0	0	0	0	0	0
JAN 13											16420	16420	0	0	0	0	0	0
Total														0	0	0	0	0
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.
FEB 12											29.60	29.60	0.00	0	0	0	0	0
MAR 12											29.60	29.60	0.00	0	0	0	0	0
APR 12											29.60	29.60	0.00	0	0	0	0	0
MAY 12											29.60	29.60	0.00	0	0	0	0	0
JUN 12											29.60	29.60	0.00	0	0	0	0	0
JUL 12											29.60	29.60	0.00	0	0	0	0	0
AUG 12											29.60	29.60	0.00	0	0	0	0	0
SEP 12											29.60	29.60	0.00	0	0	0	0	0
Total														0	0	0	0	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.
FEB 12											6.78	6.78	0.00	0	0	0	0	0
MAR 12											6.78	6.78	0.00	0	0	0	0	0
APR 12											6.78	6.78	0.00	0	0	0	0	0
MAY 12											6.78	6.78	0.00	0	0	0	0	0
JUN 12											6.78	6.78	0.00	0	0	0	0	0
JUL 12											6.78	6.78	0.00	0	0	0	0	0
Total														0	0	0	0	0
Grand Total														362	0	3,789	3,895	+106