เข้าสู่ระบบ
ข้อมูลตราสารอนุพันธ์
รายงานสภาพตลาดประจำวัน
Single Stock
ข้อมูลล่าสุด 21 ก.ย. 2561 16:33:42
| สินค้าอ้างอิง | ล่าสุด | เปลี่ยน แปลง |
%เปลี่ยน แปลง |
ราคาปิด เมื่อวาน |
สูง | ต่ำ | ปริมาณ (พันหุ้น) |
มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| AAV | 4.42 | +0.02 | +0.45 | 4.40 | 4.46 | 4.40 | 17,997 | 79.86 |
| ADVANC | 202.00 | +1.00 | +0.50 | 201.00 | 202.00 | 200.00 | 4,180 | 841.30 |
| AMATA | 22.60 | 0.00 | 0.00 | 22.60 | 23.00 | 22.50 | 32,991 | 750.92 |
| AOT | 66.00 | -0.25 | -0.38 | 66.25 | 67.25 | 66.00 | 47,681 | 3,175.92 |
| AP | 9.30 | -0.15 | -1.59 | 9.45 | 9.50 | 9.30 | 3,039 | 28.45 |
| BA | 13.00 | +0.20 | +1.56 | 12.80 | 13.20 | 12.80 | 6,672 | 86.85 |
| BANPU | 19.70 | +0.20 | +1.03 | 19.50 | 20.00 | 19.50 | 65,507 | 1,296.81 |
| BAY | 40.75 | +0.75 | +1.88 | 40.00 | 41.50 | 40.00 | 1,232 | 50.40 |
| BBL | 208.00 | 0.00 | 0.00 | 208.00 | 210.00 | 208.00 | 6,403 | 1,337.70 |
| BCH | 20.00 | -0.10 | -0.50 | 20.10 | 20.40 | 19.80 | 11,640 | 233.76 |
| BCP | 35.50 | -0.25 | -0.70 | 35.75 | 36.00 | 35.25 | 2,822 | 100.26 |
| BDMS | 25.50 | +0.25 | +0.99 | 25.25 | 25.75 | 25.25 | 36,812 | 939.55 |
| BEAUTY | 11.80 | 0.00 | 0.00 | 11.80 | 12.10 | 11.70 | 118,389 | 1,407.68 |
| BEC | 7.30 | +0.30 | +4.29 | 7.00 | 7.40 | 7.05 | 28,696 | 207.62 |
| BEM | 8.95 | +0.15 | +1.70 | 8.80 | 8.95 | 8.70 | 59,262 | 523.66 |
| BH | 181.50 | +1.50 | +0.83 | 180.00 | 182.50 | 179.50 | 2,076 | 376.35 |
| BJC | 61.00 | +1.50 | +2.52 | 59.50 | 61.25 | 59.75 | 12,149 | 735.28 |
| BLA | 33.00 | +1.25 | +3.94 | 31.75 | 33.25 | 31.75 | 2,434 | 79.69 |
| BLAND | 1.85 | +0.01 | +0.54 | 1.84 | 1.88 | 1.84 | 100,476 | 186.79 |
| BTS | 9.35 | 0.00 | 0.00 | 9.35 | 9.40 | 9.30 | 16,852 | 157.61 |
| CBG | 53.75 | -1.00 | -1.83 | 54.75 | 55.50 | 53.75 | 2,132 | 116.58 |
| CENTEL | 41.25 | -0.75 | -1.79 | 42.00 | 42.25 | 41.00 | 4,183 | 174.00 |
| CHG | 2.76 | 0.00 | 0.00 | 2.76 | 2.80 | 2.74 | 42,315 | 117.05 |
| CK | 27.75 | 0.00 | 0.00 | 27.75 | 28.00 | 27.50 | 10,081 | 279.81 |
| CKP | 5.00 | -0.05 | -0.99 | 5.05 | 5.20 | 4.94 | 90,133 | 457.91 |
| CPALL | 69.50 | -1.00 | -1.42 | 70.50 | 70.50 | 69.25 | 61,751 | 4,299.71 |
| CPF | 25.50 | -0.25 | -0.97 | 25.75 | 26.25 | 25.25 | 40,573 | 1,043.73 |
| CPN | 83.75 | -0.75 | -0.89 | 84.50 | 84.50 | 83.50 | 5,277 | 444.41 |
| DELTA | 69.25 | -0.25 | -0.36 | 69.50 | 69.50 | 69.00 | 664 | 46.03 |
| DTAC | 46.25 | 0.00 | 0.00 | 46.25 | 47.00 | 45.75 | 4,149 | 192.57 |
| EARTH | - | - | - | 1.46 | - | - | - | - |
| EGCO | 238.00 | +1.00 | +0.42 | 237.00 | 241.00 | 235.00 | 1,429 | 340.13 |
| EPG | 9.15 | +0.35 | +3.98 | 8.80 | 9.20 | 8.85 | 25,615 | 232.80 |
| GLOBAL | 20.70 | +0.40 | +1.97 | 20.30 | 20.90 | 20.30 | 5,563 | 115.00 |
| GLOW | 88.50 | -1.75 | -1.94 | 90.25 | 90.25 | 88.50 | 2,335 | 208.79 |
| GPSC | 68.25 | -0.75 | -1.09 | 69.00 | 69.75 | 68.25 | 2,456 | 169.30 |
| GUNKUL | 2.92 | 0.00 | 0.00 | 2.92 | 2.98 | 2.92 | 15,158 | 44.67 |
| HANA | 39.50 | +0.75 | +1.94 | 38.75 | 39.75 | 38.50 | 4,740 | 185.65 |
| HMPRO | 15.70 | +0.30 | +1.95 | 15.40 | 15.90 | 15.40 | 23,420 | 368.74 |
| ICHI | 4.66 | +0.26 | +5.91 | 4.40 | 4.86 | 4.42 | 17,291 | 81.46 |
| INTUCH | 55.75 | -0.50 | -0.89 | 56.25 | 56.25 | 55.75 | 6,390 | 357.83 |
| IRPC | 6.95 | 0.00 | 0.00 | 6.95 | 7.10 | 6.95 | 84,633 | 593.97 |
| ITD | 3.10 | +0.08 | +2.65 | 3.02 | 3.16 | 3.02 | 69,086 | 213.98 |
| IVL | 59.50 | -0.25 | -0.42 | 59.75 | 60.50 | 59.50 | 12,910 | 774.51 |
| JAS | 5.75 | 0.00 | 0.00 | 5.75 | 5.85 | 5.75 | 17,152 | 99.42 |
| KBANK | 216.00 | +2.00 | +0.93 | 214.00 | 217.00 | 214.00 | 3,304 | 712.82 |
| KCE | 42.25 | +0.75 | +1.81 | 41.50 | 43.00 | 41.75 | 18,780 | 795.22 |
| KKP | 75.25 | -0.50 | -0.66 | 75.75 | 76.25 | 75.25 | 2,817 | 213.48 |
| KTB | 20.30 | +0.20 | +1.00 | 20.10 | 20.40 | 20.10 | 23,811 | 482.07 |
| KTC | 35.00 | +1.00 | +2.94 | 34.00 | 35.75 | 34.00 | 25,069 | 876.84 |
| LH | 11.30 | -0.10 | -0.88 | 11.40 | 11.50 | 11.20 | 81,530 | 923.81 |
| LPN | 11.10 | -0.10 | -0.89 | 11.20 | 11.30 | 10.90 | 14,046 | 155.84 |
| MAJOR | 24.70 | -0.10 | -0.40 | 24.80 | 25.00 | 24.60 | 1,110 | 27.47 |
| MINT | 40.00 | 0.00 | 0.00 | 40.00 | 40.75 | 40.00 | 5,229 | 210.68 |
| MTC | 43.75 | +0.25 | +0.57 | 43.50 | 44.50 | 43.25 | 4,786 | 210.00 |
| PLANB | 7.10 | +0.15 | +2.16 | 6.95 | 7.20 | 6.95 | 16,769 | 118.61 |
| PSH | 21.10 | +0.10 | +0.48 | 21.00 | 21.20 | 21.00 | 786 | 16.59 |
| PTG | 12.90 | 0.00 | 0.00 | 12.90 | 13.20 | 12.80 | 27,734 | 360.54 |
| PTT | 53.50 | 0.00 | 0.00 | 53.50 | 54.00 | 53.25 | 80,465 | 4,313.82 |
| PTTEP | 153.50 | -0.50 | -0.32 | 154.00 | 155.00 | 152.50 | 7,764 | 1,193.32 |
| PTTGC | 81.25 | 0.00 | 0.00 | 81.25 | 82.50 | 81.25 | 16,807 | 1,374.14 |
| QH | 3.56 | -0.06 | -1.66 | 3.62 | 3.66 | 3.56 | 61,166 | 220.79 |
| RATCH | 51.25 | -0.25 | -0.49 | 51.50 | 51.75 | 51.00 | 1,828 | 93.73 |
| ROBINS | 70.75 | +0.75 | +1.07 | 70.00 | 72.00 | 69.75 | 1,843 | 130.85 |
| S | 3.62 | -0.02 | -0.55 | 3.64 | 3.72 | 3.60 | 28,865 | 105.62 |
| SAMART | 8.40 | +0.05 | +0.60 | 8.35 | 8.65 | 8.35 | 9,224 | 78.20 |
| SAWAD | 46.00 | 0.00 | 0.00 | 46.00 | 46.75 | 45.75 | 6,684 | 308.40 |
| SCB | 150.50 | +1.00 | +0.67 | 149.50 | 151.00 | 149.00 | 9,597 | 1,442.50 |
| SCC | 456.00 | +6.00 | +1.33 | 450.00 | 458.00 | 452.00 | 1,993 | 908.66 |
| SIRI | 1.75 | +0.06 | +3.55 | 1.69 | 1.75 | 1.69 | 200,767 | 346.90 |
| SPALI | 25.00 | 0.00 | 0.00 | 25.00 | 26.00 | 25.00 | 14,883 | 377.31 |
| SPCG | 21.50 | +0.60 | +2.87 | 20.90 | 21.60 | 20.90 | 2,666 | 56.86 |
| STA | 15.50 | +0.40 | +2.65 | 15.10 | 15.70 | 15.00 | 24,547 | 379.14 |
| STEC | 24.60 | 0.00 | 0.00 | 24.60 | 25.25 | 24.40 | 29,920 | 739.78 |
| STPI | 5.30 | +0.25 | +4.95 | 5.05 | 5.40 | 5.00 | 12,932 | 67.67 |
| TASCO | 16.20 | +0.40 | +2.53 | 15.80 | 16.30 | 15.90 | 10,431 | 168.50 |
| TCAP | 53.00 | -0.25 | -0.47 | 53.25 | 53.75 | 53.00 | 2,293 | 121.74 |
| THAI | 14.70 | +1.30 | +9.70 | 13.40 | 15.70 | 14.40 | 69,069 | 1,047.77 |
| THCOM | 10.20 | +0.10 | +0.99 | 10.10 | 10.60 | 10.10 | 6,513 | 67.38 |
| TISCO | 84.50 | +1.25 | +1.50 | 83.25 | 84.50 | 83.75 | 6,056 | 509.97 |
| TMB | 2.38 | 0.00 | 0.00 | 2.38 | 2.44 | 2.38 | 355,998 | 856.15 |
| TOP | 87.50 | -1.50 | -1.69 | 89.00 | 90.00 | 87.25 | 8,912 | 784.32 |
| TPIPL | 1.88 | 0.00 | 0.00 | 1.88 | 1.89 | 1.86 | 14,091 | 26.42 |
| TRUE | 6.00 | +0.05 | +0.84 | 5.95 | 6.05 | 5.95 | 115,885 | 695.74 |
| TTA | 7.10 | -0.15 | -2.07 | 7.25 | 7.40 | 7.10 | 4,412 | 32.05 |
| TTCL | 10.70 | -0.10 | -0.93 | 10.80 | 11.40 | 10.60 | 12,129 | 133.47 |
| TTW | 12.50 | -0.10 | -0.79 | 12.60 | 12.70 | 12.50 | 2,227 | 28.06 |
| TU | 17.70 | -0.30 | -1.67 | 18.00 | 18.20 | 17.60 | 8,690 | 155.08 |
| TVO | 29.75 | -0.50 | -1.65 | 30.25 | 30.25 | 29.50 | 2,010 | 59.96 |
| UNIQ | 14.20 | +0.10 | +0.71 | 14.10 | 14.50 | 14.10 | 8,371 | 119.83 |
| VGI | 7.85 | -0.15 | -1.88 | 8.00 | 8.00 | 7.70 | 20,493 | 161.49 |
| VNG | 7.75 | 0.00 | 0.00 | 7.75 | 7.85 | 7.75 | 164 | 1.28 |
| WHA | 4.34 | +0.06 | +1.40 | 4.28 | 4.40 | 4.30 | 196,850 | 856.61 |
Single Stock Futures
| วันที่ : 21/09/2561 |
สถานะตลาด TFEX Thailand Single Stock :
Afternoon Session
21 ก.ย. 2561 ข้อมูล ณ เวลา 16:18:33
|
| ชื่อย่อ | เดือนที่ สิ้นสุด |
เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยน แปลง (%เปลี่ยน แปลง)* |
ปริมาณ | สถานะ คงค้าง** |
ราคาที่ใช้ชำระ ในวันก่อนหน้า |
ราคาที่ใช้ ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV Futures | ||||||||||||
| AAVU18 | ก.ย. 61 | 4.32 | 4.34 | 4.31 | 4.29 | 4.32 | 4.33 | 0.06 (+1.41%) | 1,040 | 6,177 | 4.27 | - |
| AAVZ18 | ธ.ค. 61 | 4.26 | 4.34 | 4.26 | 4.32 | 4.34 | 4.32 | 0.02 (+0.47%) | 2,193 | 3,844 | 4.30 | - |
| AAVH19 | มี.ค. 62 | - | - | - | 4.31 | 4.36 | - | - | - | 566 | 4.34 | - |
| AAVM19 | มิ.ย. 62 | - | - | - | 3.20 | - | - | - | - | 1,803 | 4.22 | - |
| รวม AAV Futures | 3,233 | 12,390 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCU18 | ก.ย. 61 | 201.21 | 201.21 | 201.21 | 200.78 | 202.00 | 201.21 | 0.28 (+0.14%) | 44 | 311 | 200.93 | - |
| ADVANCZ18 | ธ.ค. 61 | 202.00 | 202.00 | 201.02 | 201.01 | 202.65 | 201.02 | -1.66 (-0.82%) | 22 | 1,653 | 202.68 | - |
| ADVANCH19 | มี.ค. 62 | - | - | - | 199.08 | 203.55 | - | - | 20 | 65 | 199.16 | - |
| ADVANCM19 | มิ.ย. 62 | - | - | - | 196.28 | 200.59 | - | - | - | 300 | 198.28 | - |
| รวม ADVANC Futures | 86 | 2,329 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAU18 | ก.ย. 61 | 22.83 | 23.70 | 22.70 | 22.65 | 22.70 | 22.70 | -0.09 (-0.39%) | 1,017 | 1,955 | 22.79 | - |
| AMATAZ18 | ธ.ค. 61 | 22.60 | 22.95 | 22.60 | 22.65 | 22.79 | 22.70 | -0.10 (-0.44%) | 3,934 | 7,266 | 22.80 | - |
| AMATAH19 | มี.ค. 62 | - | - | - | 22.67 | 22.89 | - | - | - | 385 | 22.72 | - |
| AMATAM19 | มิ.ย. 62 | - | - | - | 22.42 | 22.80 | - | - | - | 4 | 22.69 | - |
| รวม AMATA Futures | 4,951 | 9,610 | ||||||||||
| AOT Futures | ||||||||||||
| AOTU18 | ก.ย. 61 | 66.54 | 67.13 | 66.10 | 66.00 | 66.32 | 66.17 | -0.16 (-0.24%) | 478 | 1,938 | 66.33 | - |
| AOTZ18 | ธ.ค. 61 | 66.00 | 66.48 | 65.32 | 65.30 | 65.71 | 65.42 | -0.42 (-0.64%) | 4,370 | 7,418 | 65.84 | - |
| AOTH19 | มี.ค. 62 | 66.25 | 66.40 | 66.25 | 65.38 | 65.97 | 66.40 | 0.53 (+0.80%) | 195 | 503 | 65.87 | - |
| AOTM19 | มิ.ย. 62 | - | - | - | 65.10 | 66.00 | - | - | 220 | 24 | 66.55 | - |
| รวม AOT Futures | 5,263 | 9,883 | ||||||||||
| AP Futures | ||||||||||||
| APU18 | ก.ย. 61 | - | - | - | 9.26 | 9.36 | - | - | - | 239 | 9.45 | - |
| APZ18 | ธ.ค. 61 | - | - | - | 9.22 | 9.39 | - | - | 400 | 28,937 | 9.40 | - |
| APH19 | มี.ค. 62 | - | - | - | 9.32 | 9.43 | - | - | - | 22,628 | 9.35 | - |
| APM19 | มิ.ย. 62 | 9.08 | 9.08 | 9.00 | 8.76 | 8.97 | 9.00 | -0.31 (-3.33%) | 8 | 4,505 | 9.31 | - |
| รวม AP Futures | 408 | 56,309 | ||||||||||
| BA Futures | ||||||||||||
| BAU18 | ก.ย. 61 | 12.91 | 13.00 | 12.71 | 12.53 | 12.99 | 12.81 | 0.20 (+1.59%) | 280 | 899 | 12.61 | - |
| BAZ18 | ธ.ค. 61 | 12.99 | 13.11 | 12.99 | 12.69 | 13.06 | 12.99 | 0.59 (+4.76%) | 306 | 1,441 | 12.40 | - |
| BAH19 | มี.ค. 62 | 12.85 | 12.85 | 12.75 | 12.58 | 12.75 | 12.75 | 0.18 (+1.43%) | 63 | 104 | 12.57 | - |
| BAM19 | มิ.ย. 62 | - | - | - | 11.43 | 12.80 | - | - | - | - | 12.55 | - |
| รวม BA Futures | 649 | 2,444 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUU18 | ก.ย. 61 | 19.60 | 19.90 | 19.50 | 19.70 | 19.75 | 19.70 | 0.24 (+1.23%) | 1,644 | 23,877 | 19.46 | - |
| BANPUZ18 | ธ.ค. 61 | 19.78 | 19.99 | 19.68 | 19.81 | 19.88 | 19.80 | 0.08 (+0.41%) | 5,804 | 38,229 | 19.72 | - |
| BANPUH19 | มี.ค. 62 | 19.80 | 20.06 | 19.80 | 19.77 | 19.97 | 19.90 | 0.24 (+1.22%) | 1,132 | 24,252 | 19.66 | - |
| BANPUM19 | มิ.ย. 62 | 19.60 | 19.91 | 19.60 | 19.51 | 19.81 | 19.81 | 0.28 (+1.43%) | 239 | 26,242 | 19.53 | - |
| รวม BANPU Futures | 8,819 | 112,600 | ||||||||||
| BAY Futures | ||||||||||||
| BAYU18 | ก.ย. 61 | 41.12 | 41.12 | 41.12 | 40.62 | 41.03 | 41.12 | 1.12 (+2.80%) | 1 | 158 | 40.00 | - |
| BAYZ18 | ธ.ค. 61 | 41.17 | 41.19 | 40.94 | 40.63 | 41.17 | 40.94 | 0.98 (+2.45%) | 113 | 304 | 39.96 | - |
| BAYH19 | มี.ค. 62 | - | - | - | 40.88 | 41.32 | - | - | 100 | 2 | 39.93 | - |
| BAYM19 | มิ.ย. 62 | 40.67 | 40.67 | 40.67 | 40.17 | 41.10 | 40.67 | 0.78 (+1.96%) | 1 | 5 | 39.89 | - |
| รวม BAY Futures | 215 | 469 | ||||||||||
| BBL Futures | ||||||||||||
| BBLU18 | ก.ย. 61 | 208.98 | 208.98 | 208.80 | 207.80 | 208.99 | 208.80 | 0.81 (+0.39%) | 2 | 203 | 207.99 | - |
| BBLZ18 | ธ.ค. 61 | - | - | - | 208.30 | 209.68 | - | - | 480 | 1,440 | 209.01 | - |
| BBLH19 | มี.ค. 62 | - | - | - | 210.00 | 210.60 | - | - | 20 | 132 | 210.61 | - |
| BBLM19 | มิ.ย. 62 | - | - | - | 203.36 | 207.35 | - | - | - | 66 | 208.00 | - |
| รวม BBL Futures | 502 | 1,841 | ||||||||||
| BCH Futures | ||||||||||||
| BCHU18 | ก.ย. 61 | 20.09 | 20.22 | 19.85 | 19.91 | 20.12 | 19.85 | -0.25 (-1.24%) | 28 | 888 | 20.10 | - |
| BCHZ18 | ธ.ค. 61 | - | - | - | 19.81 | 20.10 | - | - | 100 | 3,038 | 20.14 | - |
| BCHH19 | มี.ค. 62 | - | - | - | 19.72 | 20.25 | - | - | - | 152 | 20.18 | - |
| BCHM19 | มิ.ย. 62 | - | - | - | 19.62 | 20.23 | - | - | - | 1,500 | 20.22 | - |
| รวม BCH Futures | 128 | 5,578 | ||||||||||
| BCP Futures | ||||||||||||
| BCPU18 | ก.ย. 61 | 35.75 | 35.75 | 35.65 | 35.30 | 35.54 | 35.65 | -0.14 (-0.39%) | 52 | 828 | 35.79 | - |
| BCPZ18 | ธ.ค. 61 | 35.66 | 35.66 | 35.65 | 35.25 | 35.65 | 35.65 | -0.15 (-0.42%) | 6 | 2,644 | 35.80 | - |
| BCPH19 | มี.ค. 62 | 35.24 | 35.24 | 35.10 | 34.57 | 34.98 | 35.10 | 0.05 (+0.14%) | 21 | 1,194 | 35.05 | - |
| BCPM19 | มิ.ย. 62 | - | - | - | 34.63 | 35.13 | - | - | - | 7 | 34.68 | - |
| รวม BCP Futures | 79 | 4,673 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSU18 | ก.ย. 61 | 25.45 | 25.52 | 25.45 | 25.30 | 25.52 | 25.52 | 0.02 (+0.08%) | 402 | 4,324 | 25.50 | - |
| BDMSZ18 | ธ.ค. 61 | 25.10 | 25.75 | 25.10 | 25.35 | 25.61 | 25.51 | -0.01 (-0.04%) | 609 | 2,718 | 25.52 | - |
| BDMSH19 | มี.ค. 62 | - | - | - | 25.04 | 25.53 | - | - | 1,000 | 2,160 | 25.55 | - |
| BDMSM19 | มิ.ย. 62 | - | - | - | 25.04 | 25.63 | - | - | - | - | 25.57 | - |
| รวม BDMS Futures | 2,011 | 9,202 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYU18 | ก.ย. 61 | 11.90 | 12.00 | 11.70 | 11.70 | 11.80 | 11.70 | -0.15 (-1.27%) | 237 | 1,574 | 11.85 | - |
| BEAUTYZ18 | ธ.ค. 61 | 11.95 | 11.99 | 11.55 | 11.55 | 11.77 | 11.77 | -0.04 (-0.34%) | 659 | 11,120 | 11.81 | - |
| BEAUTYH19 | มี.ค. 62 | - | - | - | 11.48 | 11.76 | - | - | 300 | 923 | 11.74 | - |
| BEAUTYM19 | มิ.ย. 62 | - | - | - | 11.41 | 11.76 | - | - | - | 90 | 11.69 | - |
| รวม BEAUTY Futures | 1,196 | 13,707 | ||||||||||
| BEC Futures | ||||||||||||
| BECU18 | ก.ย. 61 | 7.07 | 7.28 | 7.07 | 7.28 | 7.37 | 7.28 | 0.23 (+3.26%) | 93 | 758 | 7.05 | - |
| BECZ18 | ธ.ค. 61 | 7.09 | 7.35 | 7.09 | 7.30 | 7.39 | 7.35 | 0.31 (+4.40%) | 1,000 | 6,411 | 7.04 | - |
| BECH19 | มี.ค. 62 | 7.22 | 7.22 | 7.19 | 7.32 | 7.42 | 7.19 | 0.13 (+1.84%) | 810 | 440 | 7.06 | - |
| BECM19 | มิ.ย. 62 | - | - | - | 7.09 | 7.42 | - | - | - | 10 | 7.07 | - |
| รวม BEC Futures | 1,903 | 7,619 | ||||||||||
| BEM Futures | ||||||||||||
| BEMU18 | ก.ย. 61 | 8.82 | 8.82 | 8.82 | 8.79 | 8.81 | 8.82 | 0.02 (+0.23%) | 6 | 11,762 | 8.80 | - |
| BEMZ18 | ธ.ค. 61 | 8.84 | 8.84 | 8.83 | 8.83 | 8.84 | 8.83 | 0.03 (+0.34%) | 4,767 | 21,659 | 8.80 | - |
| BEMH19 | มี.ค. 62 | 8.92 | 8.92 | 8.92 | 8.77 | 8.87 | 8.92 | 0.11 (+1.25%) | 4,301 | 6,025 | 8.81 | - |
| BEMM19 | มิ.ย. 62 | 8.74 | 8.74 | 8.74 | 8.51 | 8.86 | 8.74 | -0.08 (-0.91%) | 1 | 1,049 | 8.82 | - |
| รวม BEM Futures | 9,075 | 40,495 | ||||||||||
| BH Futures | ||||||||||||
| BHU18 | ก.ย. 61 | - | - | - | 180.16 | 181.49 | - | - | 204 | 250 | 180.23 | - |
| BHZ18 | ธ.ค. 61 | 181.73 | 182.27 | 181.73 | 181.20 | 182.27 | 182.27 | 1.93 (+1.07%) | 331 | 337 | 180.34 | - |
| BHH19 | มี.ค. 62 | - | - | - | 180.15 | 181.64 | - | - | 20 | 19 | 180.45 | - |
| BHM19 | มิ.ย. 62 | - | - | - | 178.17 | 182.36 | - | - | - | 20 | 180.56 | - |
| รวม BH Futures | 555 | 626 | ||||||||||
| BJC Futures | ||||||||||||
| BJCU18 | ก.ย. 61 | 59.99 | 60.99 | 59.58 | 60.58 | 60.99 | 60.99 | 0.99 (+1.65%) | 14 | 242 | 60.00 | - |
| BJCZ18 | ธ.ค. 61 | - | - | - | 60.73 | 61.25 | - | - | 900 | 1,899 | 60.12 | - |
| BJCH19 | มี.ค. 62 | - | - | - | 59.99 | 61.47 | - | - | - | 4 | 60.24 | - |
| BJCM19 | มิ.ย. 62 | - | - | - | 59.99 | 61.17 | - | - | - | 2 | 60.36 | - |
| รวม BJC Futures | 914 | 2,147 | ||||||||||
| BLA Futures | ||||||||||||
| BLAU18 | ก.ย. 61 | 32.27 | 33.00 | 32.27 | 32.95 | 33.02 | 33.00 | 1.25 (+3.94%) | 206 | 537 | 31.75 | - |
| BLAZ18 | ธ.ค. 61 | 33.00 | 33.00 | 33.00 | 33.00 | 33.14 | 33.00 | 1.25 (+3.94%) | 401 | 411 | 31.75 | - |
| BLAH19 | มี.ค. 62 | - | - | - | 32.87 | 33.27 | - | - | 320 | 323 | 31.76 | - |
| BLAM19 | มิ.ย. 62 | 33.04 | 33.04 | 33.04 | 33.04 | 33.11 | 33.04 | 1.28 (+4.03%) | 2 | 111 | 31.76 | - |
| รวม BLA Futures | 929 | 1,382 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDU18 | ก.ย. 61 | 1.83 | 1.87 | 1.83 | 1.84 | 1.86 | 1.84 | - | 6,355 | 199,904 | 1.84 | - |
| BLANDZ18 | ธ.ค. 61 | 1.86 | 1.88 | 1.86 | 1.85 | 1.86 | 1.86 | 0.02 (+1.09%) | 27,057 | 376,537 | 1.84 | - |
| BLANDH19 | มี.ค. 62 | 1.87 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.06 (+3.31%) | 52 | 17,168 | 1.81 | - |
| BLANDM19 | มิ.ย. 62 | - | - | - | 1.84 | 1.87 | - | - | - | 133 | 1.79 | - |
| รวม BLAND Futures | 33,464 | 593,742 | ||||||||||
| BTS Futures | ||||||||||||
| BTSU18 | ก.ย. 61 | 9.36 | 9.36 | 9.36 | 9.28 | 9.36 | 9.36 | - | 16 | 2,004 | 9.36 | - |
| BTSZ18 | ธ.ค. 61 | - | - | - | 9.32 | 9.39 | - | - | 1,300 | 5,149 | 9.31 | - |
| BTSH19 | มี.ค. 62 | - | - | - | 9.19 | 9.30 | - | - | - | 3,068 | 9.27 | - |
| BTSM19 | มิ.ย. 62 | - | - | - | 9.20 | 9.33 | - | - | - | 73 | 9.22 | - |
| รวม BTS Futures | 1,316 | 10,294 | ||||||||||
| CBG Futures | ||||||||||||
| CBGU18 | ก.ย. 61 | 54.34 | 54.34 | 54.25 | 54.09 | 54.49 | 54.25 | -0.58 (-1.06%) | 326 | 3,138 | 54.83 | - |
| CBGZ18 | ธ.ค. 61 | 55.00 | 55.00 | 54.07 | 54.36 | 54.68 | 54.07 | -0.93 (-1.69%) | 527 | 7,354 | 55.00 | - |
| CBGH19 | มี.ค. 62 | - | - | - | 54.15 | 54.67 | - | - | 80 | 10,030 | 54.88 | - |
| CBGM19 | มิ.ย. 62 | - | - | - | 53.54 | 54.90 | - | - | - | 3,843 | 54.90 | - |
| รวม CBG Futures | 933 | 24,365 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELU18 | ก.ย. 61 | 42.20 | 42.20 | 42.04 | 41.13 | 41.55 | 42.04 | 0.29 (+0.69%) | 2 | 134 | 41.75 | - |
| CENTELZ18 | ธ.ค. 61 | 41.73 | 41.73 | 41.44 | 41.23 | 41.68 | 41.44 | -0.34 (-0.81%) | 107 | 919 | 41.78 | - |
| CENTELH19 | มี.ค. 62 | - | - | - | 41.38 | 41.85 | - | - | 200 | 1 | 41.82 | - |
| CENTELM19 | มิ.ย. 62 | 42.50 | 42.50 | 41.52 | 41.00 | 41.52 | 41.52 | -0.33 (-0.79%) | 3 | 1 | 41.85 | - |
| รวม CENTEL Futures | 312 | 1,055 | ||||||||||
| CHG Futures | ||||||||||||
| CHGU18 | ก.ย. 61 | 2.70 | 2.70 | 2.70 | 2.67 | 2.76 | 2.70 | - | 43 | 5,271 | 2.70 | - |
| CHGZ18 | ธ.ค. 61 | 2.74 | 2.74 | 2.73 | 2.73 | 2.76 | 2.73 | -0.01 (-0.36%) | 2,911 | 8,133 | 2.74 | - |
| CHGH19 | มี.ค. 62 | - | - | - | 2.63 | 2.78 | - | - | 400 | 14,205 | 2.71 | - |
| CHGM19 | มิ.ย. 62 | - | - | - | 2.60 | 2.77 | - | - | - | - | 2.71 | - |
| รวม CHG Futures | 3,354 | 27,609 | ||||||||||
| CK Futures | ||||||||||||
| CKU18 | ก.ย. 61 | 27.75 | 27.95 | 27.67 | 27.65 | 27.95 | 27.78 | 0.03 (+0.11%) | 75 | 2,347 | 27.75 | - |
| CKZ18 | ธ.ค. 61 | 27.75 | 27.88 | 27.75 | 27.75 | 28.11 | 27.87 | 0.13 (+0.47%) | 304 | 6,036 | 27.74 | - |
| CKH19 | มี.ค. 62 | 27.95 | 27.95 | 27.95 | 27.83 | 28.22 | 27.95 | 0.21 (+0.76%) | 15 | 1,349 | 27.74 | - |
| CKM19 | มิ.ย. 62 | - | - | - | 27.50 | 28.09 | - | - | - | 293 | 27.73 | - |
| รวม CK Futures | 394 | 10,025 | ||||||||||
| CKP Futures | ||||||||||||
| CKPU18 | ก.ย. 61 | 5.10 | 5.19 | 4.98 | 5.00 | 5.05 | 5.00 | -0.01 (-0.20%) | 624 | 6,483 | 5.01 | - |
| CKPZ18 | ธ.ค. 61 | 5.09 | 5.23 | 4.95 | 5.00 | 5.05 | 4.99 | -0.04 (-0.80%) | 15,321 | 24,044 | 5.03 | - |
| CKPH19 | มี.ค. 62 | 5.15 | 5.15 | 4.97 | 5.01 | 5.10 | 4.97 | -0.05 (-1.00%) | 6,015 | 8,373 | 5.02 | - |
| CKPM19 | มิ.ย. 62 | - | - | - | 4.92 | 5.12 | - | - | - | 317 | 5.06 | - |
| รวม CKP Futures | 21,960 | 39,217 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLU18 | ก.ย. 61 | 70.25 | 70.25 | 69.26 | 69.31 | 69.74 | 69.50 | -1.24 (-1.75%) | 671 | 4,657 | 70.74 | - |
| CPALLZ18 | ธ.ค. 61 | 71.30 | 71.30 | 69.60 | 69.76 | 70.03 | 69.79 | -1.31 (-1.84%) | 6,505 | 9,679 | 71.10 | - |
| CPALLH19 | มี.ค. 62 | 69.90 | 70.07 | 69.80 | 69.80 | 70.29 | 69.80 | -1.01 (-1.43%) | 904 | 1,547 | 70.81 | - |
| CPALLM19 | มิ.ย. 62 | 69.60 | 69.60 | 69.35 | 68.35 | 69.58 | 69.35 | -0.40 (-0.57%) | 893 | 228 | 69.75 | - |
| รวม CPALL Futures | 8,973 | 16,111 | ||||||||||
| CPF Futures | ||||||||||||
| CPFU18 | ก.ย. 61 | 26.00 | 26.00 | 25.53 | 25.59 | 25.75 | 25.53 | -0.44 (-1.69%) | 12 | 6,049 | 25.97 | - |
| CPFZ18 | ธ.ค. 61 | 26.00 | 26.11 | 25.75 | 25.75 | 25.86 | 25.75 | -0.37 (-1.42%) | 422 | 6,353 | 26.12 | - |
| CPFH19 | มี.ค. 62 | - | - | - | 25.58 | 25.95 | - | - | - | 493 | 25.82 | - |
| CPFM19 | มิ.ย. 62 | - | - | - | 25.16 | 25.89 | - | - | - | 16 | 25.74 | - |
| รวม CPF Futures | 434 | 12,911 | ||||||||||
| CPN Futures | ||||||||||||
| CPNU18 | ก.ย. 61 | 84.00 | 84.00 | 84.00 | 83.81 | 84.34 | 84.00 | -0.50 (-0.59%) | 51 | 293 | 84.50 | - |
| CPNZ18 | ธ.ค. 61 | 84.00 | 84.00 | 83.80 | 83.80 | 84.00 | 84.00 | -0.50 (-0.59%) | 191 | 1,118 | 84.50 | - |
| CPNH19 | มี.ค. 62 | - | - | - | 83.44 | 84.13 | - | - | - | 546 | 84.54 | - |
| CPNM19 | มิ.ย. 62 | - | - | - | 82.48 | 84.33 | - | - | - | 751 | 84.56 | - |
| รวม CPN Futures | 242 | 2,708 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAU18 | ก.ย. 61 | - | - | - | 68.77 | 69.50 | - | - | - | 103 | 69.48 | - |
| DELTAZ18 | ธ.ค. 61 | - | - | - | 69.23 | 69.80 | - | - | - | 101 | 69.23 | - |
| DELTAH19 | มี.ค. 62 | - | - | - | 67.67 | 68.27 | - | - | - | 72 | 68.99 | - |
| DELTAM19 | มิ.ย. 62 | - | - | - | - | 68.55 | - | - | - | 204 | 68.75 | - |
| รวม DELTA Futures | - | 480 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACU18 | ก.ย. 61 | 46.49 | 46.86 | 45.80 | 45.90 | 46.20 | 45.80 | -0.45 (-0.97%) | 115 | 810 | 46.25 | - |
| DTACZ18 | ธ.ค. 61 | 46.48 | 46.48 | 46.00 | 46.00 | 46.40 | 46.00 | -0.05 (-0.11%) | 149 | 1,961 | 46.05 | - |
| DTACH19 | มี.ค. 62 | 46.17 | 46.17 | 46.00 | 45.25 | 46.43 | 46.00 | -0.54 (-1.16%) | 2 | 1,760 | 46.54 | - |
| DTACM19 | มิ.ย. 62 | 46.63 | 46.63 | 46.63 | 45.25 | 46.64 | 46.63 | -0.05 (-0.11%) | 1 | 1 | 46.68 | - |
| รวม DTAC Futures | 267 | 4,532 | ||||||||||
| EARTH Futures (Suspend) | ||||||||||||
| EARTHU18 <SP, NP, NC> | ก.ย. 61 | - | - | - | - | - | - | - | - | - | 1.32 | - |
| EARTHZ18 <SP, NP, NC> | ธ.ค. 61 | - | - | - | - | - | - | - | - | - | 1.34 | - |
| EARTHH19 <SP, NP, NC> | มี.ค. 62 | - | - | - | - | - | - | - | - | - | 1.23 | - |
| EARTHM19 <SP, NP, NC> | มิ.ย. 62 | - | - | - | - | - | - | - | - | - | 1.35 | - |
| รวม EARTH Futures | - | - | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOU18X | ก.ย. 61 | - | - | - | 235.50 | 237.00 | - | - | - | 89 | 236.95 | - |
| EGCOZ18X | ธ.ค. 61 | - | - | - | 235.93 | 238.00 | - | - | 40 | 187 | 236.24 | - |
| EGCOH19X | มี.ค. 62 | - | - | - | 231.51 | 236.24 | - | - | - | 107 | 235.53 | - |
| EGCOM19X | มิ.ย. 62 | - | - | - | - | 237.18 | - | - | - | 21 | 234.82 | - |
| รวม EGCO Futures | 40 | 404 | ||||||||||
| EPG Futures | ||||||||||||
| EPGU18 | ก.ย. 61 | 8.92 | 9.07 | 8.92 | 9.12 | 9.21 | 9.07 | 0.16 (+1.80%) | 4 | 254 | 8.91 | - |
| EPGZ18 | ธ.ค. 61 | 9.05 | 9.10 | 8.96 | 9.10 | 9.15 | 9.10 | 0.30 (+3.41%) | 566 | 3,507 | 8.80 | - |
| EPGH19 | มี.ค. 62 | - | - | - | 9.08 | 9.19 | - | - | 100 | 271 | 8.87 | - |
| EPGM19 | มิ.ย. 62 | - | - | - | 8.97 | 9.23 | - | - | - | 6,331 | 8.84 | - |
| รวม EPG Futures | 670 | 10,363 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALU18X | ก.ย. 61 | - | - | - | 20.55 | 20.78 | - | - | - | 652 | 20.30 | - |
| GLOBALZ18X | ธ.ค. 61 | 20.65 | 20.65 | 20.60 | 20.32 | 20.65 | 20.60 | 0.15 (+0.73%) | 203 | 3,411 | 20.45 | - |
| GLOBALH19 | มี.ค. 62 | - | - | - | 14.40 | 20.99 | - | - | 300 | 1,302 | 20.39 | - |
| GLOBALM19 | มิ.ย. 62 | - | - | - | 14.40 | - | - | - | - | 605 | 20.44 | - |
| รวม GLOBAL Futures | 503 | 5,970 | ||||||||||
| GLOW Futures | ||||||||||||
| GLOWU18X | ก.ย. 61 | - | - | - | 88.45 | 89.10 | - | - | - | 11 | 90.17 | - |
| GLOWZ18X | ธ.ค. 61 | - | - | - | 87.51 | 89.38 | - | - | 60 | 460 | 89.14 | - |
| GLOWH19X | มี.ค. 62 | - | - | - | 87.51 | 89.73 | - | - | - | - | 88.12 | - |
| GLOWM19 | มิ.ย. 62 | - | - | - | - | 88.29 | - | - | 20 | 80 | 87.12 | - |
| รวม GLOW Futures | 80 | 551 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCU18 | ก.ย. 61 | - | - | - | 68.15 | 68.57 | - | - | - | 440 | 68.33 | - |
| GPSCZ18 | ธ.ค. 61 | 69.23 | 69.53 | 68.98 | 68.30 | 68.78 | 69.53 | 1.28 (+1.88%) | 405 | 1,042 | 68.25 | - |
| GPSCH19 | มี.ค. 62 | - | - | - | 68.40 | 68.44 | - | - | - | 26 | 68.30 | - |
| GPSCM19 | มิ.ย. 62 | - | - | - | 67.27 | 68.71 | - | - | - | 100 | 68.29 | - |
| รวม GPSC Futures | 405 | 1,608 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULU18 | ก.ย. 61 | - | - | - | 2.91 | 2.95 | - | - | 5,000 | 6,704 | 2.92 | - |
| GUNKULZ18 | ธ.ค. 61 | - | - | - | 2.92 | 2.96 | - | - | 5,300 | 3,637 | 2.92 | - |
| GUNKULH19 | มี.ค. 62 | - | - | - | 2.87 | 2.97 | - | - | 200 | 1,036 | 2.92 | - |
| GUNKULM19 | มิ.ย. 62 | - | - | - | - | 2.98 | - | - | - | - | 2.92 | - |
| รวม GUNKUL Futures | 10,500 | 11,377 | ||||||||||
| HANA Futures | ||||||||||||
| HANAU18 | ก.ย. 61 | 38.75 | 38.75 | 38.75 | 39.12 | 39.55 | 38.75 | - | 4 | 13 | 38.75 | - |
| HANAZ18 | ธ.ค. 61 | 38.51 | 38.77 | 38.00 | 38.35 | 38.77 | 38.77 | 0.27 (+0.70%) | 130 | 574 | 38.50 | - |
| HANAH19 | มี.ค. 62 | - | - | - | 37.66 | 38.12 | - | - | - | 36 | 38.10 | - |
| HANAM19 | มิ.ย. 62 | - | - | - | 37.13 | 38.27 | - | - | - | 2 | 37.78 | - |
| รวม HANA Futures | 134 | 625 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROU18 | ก.ย. 61 | 15.65 | 15.73 | 15.65 | 15.73 | 15.82 | 15.73 | 0.22 (+1.42%) | 8 | 975 | 15.51 | - |
| HMPROZ18 | ธ.ค. 61 | - | - | - | 15.69 | 15.87 | - | - | 300 | 1,023 | 15.56 | - |
| HMPROH19 | มี.ค. 62 | - | - | - | 15.52 | 15.93 | - | - | 960 | 600 | 15.49 | - |
| HMPROM19 | มิ.ย. 62 | - | - | - | 15.50 | 15.91 | - | - | - | - | 15.48 | - |
| รวม HMPRO Futures | 1,268 | 2,598 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIU18 | ก.ย. 61 | 4.50 | 4.80 | 4.50 | 4.66 | 4.71 | 4.68 | 0.30 (+6.85%) | 32 | 6,110 | 4.38 | - |
| ICHIZ18 | ธ.ค. 61 | 4.82 | 4.82 | 4.63 | 4.57 | 4.68 | 4.68 | 0.32 (+7.34%) | 133 | 940 | 4.36 | - |
| ICHIH19 | มี.ค. 62 | - | - | - | 4.65 | 4.70 | - | - | - | 210 | 4.34 | - |
| ICHIM19 | มิ.ย. 62 | - | - | - | 4.54 | 4.75 | - | - | - | 16 | 4.30 | - |
| รวม ICHI Futures | 165 | 7,276 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHU18 | ก.ย. 61 | - | - | - | 55.60 | 56.06 | - | - | - | 290 | 55.63 | - |
| INTUCHZ18 | ธ.ค. 61 | - | - | - | 55.73 | 56.23 | - | - | 140 | 274 | 54.85 | - |
| INTUCHH19 | มี.ค. 62 | - | - | - | 55.92 | 56.46 | - | - | 382 | 454 | 54.07 | - |
| INTUCHM19 | มิ.ย. 62 | - | - | - | 54.10 | 55.76 | - | - | - | 2 | 53.31 | - |
| รวม INTUCH Futures | 522 | 1,020 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCU18 | ก.ย. 61 | 7.01 | 7.05 | 6.95 | 6.96 | 6.97 | 6.97 | -0.03 (-0.43%) | 924 | 6,882 | 7.00 | - |
| IRPCZ18 | ธ.ค. 61 | 7.02 | 7.09 | 7.01 | 7.02 | 7.03 | 7.01 | 0.01 (+0.14%) | 5,859 | 28,795 | 7.00 | - |
| IRPCH19 | มี.ค. 62 | 6.90 | 6.95 | 6.88 | 6.87 | 6.88 | 6.88 | -0.04 (-0.58%) | 1,457 | 4,068 | 6.92 | - |
| IRPCM19 | มิ.ย. 62 | 6.83 | 6.96 | 6.80 | 6.73 | 6.91 | 6.80 | 0.07 (+1.04%) | 109 | 2,291 | 6.73 | - |
| รวม IRPC Futures | 8,349 | 42,036 | ||||||||||
| ITD Futures | ||||||||||||
| ITDU18 | ก.ย. 61 | 3.04 | 3.15 | 3.04 | 3.09 | 3.10 | 3.09 | 0.05 (+1.64%) | 837 | 13,703 | 3.04 | - |
| ITDZ18 | ธ.ค. 61 | 3.06 | 3.17 | 3.06 | 3.10 | 3.13 | 3.10 | 0.04 (+1.31%) | 7,447 | 28,978 | 3.06 | - |
| ITDH19 | มี.ค. 62 | 3.17 | 3.17 | 3.17 | 3.11 | 3.15 | 3.17 | 0.10 (+3.26%) | 1,010 | 1,847 | 3.07 | - |
| ITDM19 | มิ.ย. 62 | - | - | - | 3.05 | 3.16 | - | - | 300 | 324 | 3.08 | - |
| รวม ITD Futures | 9,594 | 44,852 | ||||||||||
| IVL Futures | ||||||||||||
| IVLU18 | ก.ย. 61 | 60.30 | 60.30 | 59.51 | 59.51 | 59.82 | 59.51 | -0.24 (-0.40%) | 87 | 5,148 | 59.75 | - |
| IVLZ18 | ธ.ค. 61 | 60.10 | 60.25 | 60.00 | 59.80 | 60.01 | 60.00 | -0.08 (-0.13%) | 2,409 | 9,615 | 60.08 | - |
| IVLH19 | มี.ค. 62 | 60.72 | 60.72 | 60.72 | 60.00 | 60.24 | 60.72 | 0.93 (+1.56%) | 1,571 | 2,397 | 59.79 | - |
| IVLM19 | มิ.ย. 62 | 60.36 | 60.36 | 60.36 | 58.95 | 60.11 | 60.36 | 0.54 (+0.90%) | 2 | 375 | 59.82 | - |
| รวม IVL Futures | 4,069 | 17,535 | ||||||||||
| JAS Futures | ||||||||||||
| JASU18 | ก.ย. 61 | 5.77 | 5.77 | 5.74 | 5.74 | 5.80 | 5.74 | 0.02 (+0.35%) | 2,611 | 24,264 | 5.72 | - |
| JASZ18 | ธ.ค. 61 | 5.74 | 5.74 | 5.69 | 5.66 | 5.69 | 5.70 | -0.01 (-0.18%) | 2,257 | 34,128 | 5.71 | - |
| JASH19 | มี.ค. 62 | 5.63 | 5.63 | 5.63 | 5.55 | 5.63 | 5.63 | 0.03 (+0.54%) | 2,619 | 7,482 | 5.60 | - |
| JASM19 | มิ.ย. 62 | - | - | - | 5.25 | 5.56 | - | - | 800 | 1,602 | 5.44 | - |
| รวม JAS Futures | 8,287 | 67,476 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKU18 | ก.ย. 61 | 217.00 | 217.00 | 215.00 | 215.81 | 217.00 | 215.00 | 1.19 (+0.56%) | 2 | 350 | 213.81 | - |
| KBANKZ18 | ธ.ค. 61 | 218.99 | 218.99 | 215.04 | 215.90 | 217.80 | 215.86 | 1.18 (+0.55%) | 234 | 2,026 | 214.68 | - |
| KBANKH19 | มี.ค. 62 | - | - | - | 216.69 | 218.62 | - | - | 20 | 450 | 213.70 | - |
| KBANKM19 | มิ.ย. 62 | 215.19 | 215.19 | 215.19 | 212.31 | 216.26 | 215.19 | 1.54 (+0.72%) | 1 | 27 | 213.65 | - |
| รวม KBANK Futures | 257 | 2,853 | ||||||||||
| KCE Futures | ||||||||||||
| KCEU18X | ก.ย. 61 | 42.00 | 42.74 | 42.00 | 42.38 | 42.79 | 42.74 | 1.22 (+2.94%) | 37 | 204 | 41.52 | - |
| KCEZ18X | ธ.ค. 61 | 42.50 | 42.75 | 42.19 | 42.50 | 42.93 | 42.75 | 1.24 (+2.99%) | 306 | 376 | 41.51 | - |
| KCEH19X | มี.ค. 62 | - | - | - | 42.03 | 42.65 | - | - | - | 61 | 41.36 | - |
| KCEM19 | มิ.ย. 62 | - | - | - | - | 42.78 | - | - | 860 | 1,701 | 41.29 | - |
| รวม KCE Futures | 1,203 | 2,342 | ||||||||||
| KKP Futures | ||||||||||||
| KKPU18 | ก.ย. 61 | - | - | - | 75.06 | 75.49 | - | - | - | 225 | 75.68 | - |
| KKPZ18 | ธ.ค. 61 | 76.28 | 76.28 | 76.00 | 75.26 | 75.82 | 76.00 | 0.20 (+0.26%) | 207 | 1,412 | 75.80 | - |
| KKPH19 | มี.ค. 62 | - | - | - | 75.53 | 76.12 | - | - | 200 | 2 | 73.84 | - |
| KKPM19 | มิ.ย. 62 | - | - | - | 71.11 | 74.62 | - | - | - | 803 | 72.94 | - |
| รวม KKP Futures | 407 | 2,442 | ||||||||||
| KTB Futures | ||||||||||||
| KTBU18 | ก.ย. 61 | 20.13 | 20.28 | 20.13 | 20.24 | 20.25 | 20.24 | 0.14 (+0.70%) | 81 | 492 | 20.10 | - |
| KTBZ18 | ธ.ค. 61 | 20.20 | 20.35 | 20.20 | 20.30 | 20.35 | 20.35 | 0.17 (+0.84%) | 3,381 | 53,826 | 20.18 | - |
| KTBH19 | มี.ค. 62 | 20.27 | 20.40 | 20.27 | 20.36 | 20.42 | 20.40 | 0.42 (+2.10%) | 304 | 27,349 | 19.98 | - |
| KTBM19 | มิ.ย. 62 | 20.08 | 20.08 | 20.08 | 19.98 | 20.09 | 20.08 | 0.19 (+0.96%) | 11 | 6,711 | 19.89 | - |
| รวม KTB Futures | 3,777 | 88,378 | ||||||||||
| KTC Futures | ||||||||||||
| KTCU18X | ก.ย. 61 | 34.25 | 35.25 | 34.25 | 34.66 | 35.24 | 35.00 | 1.33 (+3.95%) | 78 | 289 | 33.67 | - |
| KTCZ18X | ธ.ค. 61 | 34.45 | 34.45 | 34.00 | 33.87 | 34.90 | 34.00 | 0.85 (+2.56%) | 22 | 2,459 | 33.15 | - |
| KTCH19X | มี.ค. 62 | - | - | - | 33.41 | 34.83 | - | - | 70 | 286 | 33.70 | - |
| KTCM19X | มิ.ย. 62 | - | - | - | 33.70 | 34.64 | - | - | - | 187 | 33.72 | - |
| รวม KTC Futures | 170 | 3,221 | ||||||||||
| LH Futures | ||||||||||||
| LHU18 | ก.ย. 61 | 11.39 | 11.48 | 11.18 | 11.28 | 11.33 | 11.28 | -0.23 (-2.00%) | 63 | 1,348 | 11.51 | - |
| LHZ18 | ธ.ค. 61 | 11.44 | 11.45 | 11.25 | 11.25 | 11.30 | 11.25 | -0.13 (-1.14%) | 1,133 | 59,351 | 11.38 | - |
| LHH19 | มี.ค. 62 | 11.24 | 11.24 | 11.23 | 11.28 | 11.49 | 11.23 | -0.01 (-0.09%) | 13 | 425 | 11.24 | - |
| LHM19 | มิ.ย. 62 | 11.38 | 11.38 | 11.27 | 11.17 | 11.40 | 11.27 | 0.16 (+1.44%) | 23 | 23 | 11.11 | - |
| รวม LH Futures | 1,232 | 61,147 | ||||||||||
| LPN Futures | ||||||||||||
| LPNU18 | ก.ย. 61 | 11.16 | 11.16 | 10.96 | 11.06 | 11.11 | 11.10 | -0.02 (-0.18%) | 55 | 1,264 | 11.12 | - |
| LPNZ18 | ธ.ค. 61 | 11.15 | 11.15 | 11.12 | 11.09 | 11.17 | 11.12 | 0.07 (+0.63%) | 906 | 4,131 | 11.05 | - |
| LPNH19 | มี.ค. 62 | - | - | - | 10.86 | 11.03 | - | - | 1,240 | 1,527 | 10.97 | - |
| LPNM19 | มิ.ย. 62 | 11.00 | 11.10 | 11.00 | 10.66 | 11.07 | 11.10 | 0.20 (+1.83%) | 60 | 50 | 10.90 | - |
| รวม LPN Futures | 2,261 | 6,972 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORU18 | ก.ย. 61 | - | - | - | 24.51 | 24.73 | - | - | - | 160 | 24.78 | - |
| MAJORZ18 | ธ.ค. 61 | - | - | - | 24.60 | 24.81 | - | - | - | 122 | 24.58 | - |
| MAJORH19 | มี.ค. 62 | - | - | - | 24.67 | 24.91 | - | - | - | 10 | 24.38 | - |
| MAJORM19 | มิ.ย. 62 | - | - | - | - | 24.56 | - | - | - | 12 | 24.18 | - |
| รวม MAJOR Futures | - | 304 | ||||||||||
| MINT Futures | ||||||||||||
| MINTU18 | ก.ย. 61 | - | - | - | 39.78 | 40.24 | - | - | - | 1,666 | 40.31 | - |
| MINTZ18 | ธ.ค. 61 | - | - | - | 39.78 | 40.42 | - | - | - | 8,565 | 40.39 | - |
| MINTH19 | มี.ค. 62 | - | - | - | 39.35 | 40.58 | - | - | - | 10,686 | 40.80 | - |
| MINTM19 | มิ.ย. 62 | - | - | - | 39.35 | 40.34 | - | - | - | 100 | 40.54 | - |
| รวม MINT Futures | - | 21,017 | ||||||||||
| MTC Futures | ||||||||||||
| MTCU18 | ก.ย. 61 | 43.49 | 43.49 | 43.49 | 43.02 | 43.74 | 43.49 | -0.02 (-0.05%) | 2 | 520 | 43.51 | - |
| MTCZ18 | ธ.ค. 61 | - | - | - | 42.58 | 43.73 | - | - | 200 | 2,289 | 43.66 | - |
| MTCH19 | มี.ค. 62 | - | - | - | 42.48 | 43.72 | - | - | 200 | 602 | 43.80 | - |
| MTCM19 | มิ.ย. 62 | - | - | - | 42.48 | 43.72 | - | - | - | 1,357 | 43.95 | - |
| รวม MTC Futures | 402 | 4,768 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBU18 | ก.ย. 61 | - | - | - | 7.07 | 7.16 | - | - | 100 | 491 | 6.95 | - |
| PLANBZ18 | ธ.ค. 61 | - | - | - | 7.09 | 7.18 | - | - | 2,800 | 4,802 | 6.97 | - |
| PLANBH19 | มี.ค. 62 | - | - | - | 6.67 | 7.19 | - | - | - | 27 | 6.99 | - |
| PLANBM19 | มิ.ย. 62 | - | - | - | - | 7.20 | - | - | 150 | 550 | 7.01 | - |
| รวม PLANB Futures | 3,050 | 5,870 | ||||||||||
| PSH Futures | ||||||||||||
| PSHU18 | ก.ย. 61 | - | - | - | 20.96 | 21.08 | - | - | 100 | 1,237 | 20.97 | - |
| PSHZ18 | ธ.ค. 61 | - | - | - | 21.05 | 21.10 | - | - | 100 | 4,069 | 20.54 | - |
| PSHH19 | มี.ค. 62 | - | - | - | 20.30 | 21.20 | - | - | - | 9,991 | 20.12 | - |
| PSHM19 | มิ.ย. 62 | - | - | - | 20.17 | 21.31 | - | - | - | 5,150 | 19.71 | - |
| รวม PSH Futures | 200 | 20,447 | ||||||||||
| PTG Futures | ||||||||||||
| PTGU18 | ก.ย. 61 | 13.09 | 13.09 | 12.90 | 12.86 | 13.00 | 12.90 | -0.20 (-1.53%) | 1,127 | 3,187 | 13.10 | - |
| PTGZ18 | ธ.ค. 61 | 13.10 | 13.16 | 12.95 | 12.96 | 13.05 | 13.05 | -0.09 (-0.68%) | 1,917 | 13,899 | 13.14 | - |
| PTGH19 | มี.ค. 62 | - | - | - | 12.85 | 13.01 | - | - | 100 | 1,161 | 13.13 | - |
| PTGM19 | มิ.ย. 62 | - | - | - | 11.96 | 13.06 | - | - | - | 801 | 13.14 | - |
| รวม PTG Futures | 3,144 | 19,048 | ||||||||||
| PTT Futures | ||||||||||||
| PTTU18X | ก.ย. 61 | 53.75 | 53.80 | 53.29 | 53.41 | 53.65 | 53.53 | -0.03 (-0.06%) | 101 | 579 | 53.56 | - |
| PTTZ18X | ธ.ค. 61 | 53.34 | 53.35 | 52.75 | 52.84 | 53.10 | 52.85 | -0.15 (-0.28%) | 695 | 1,353 | 53.00 | - |
| PTTH19X | มี.ค. 62 | 52.25 | 52.25 | 52.25 | 52.05 | 52.40 | 52.25 | 0.10 (+0.19%) | 151 | 305 | 52.15 | - |
| PTTM19 | มิ.ย. 62 | 52.30 | 52.75 | 52.25 | 52.12 | 52.72 | 52.50 | 0.30 (+0.57%) | 2,398 | 5,979 | 52.20 | - |
| รวม PTT Futures | 3,345 | 8,216 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPU18 | ก.ย. 61 | 153.99 | 154.80 | 152.52 | 153.50 | 153.99 | 154.00 | -0.10 (-0.06%) | 118 | 1,618 | 154.10 | - |
| PTTEPZ18 | ธ.ค. 61 | 154.00 | 154.45 | 153.00 | 153.61 | 154.00 | 153.61 | -0.39 (-0.25%) | 308 | 1,830 | 154.00 | - |
| PTTEPH19 | มี.ค. 62 | - | - | - | 151.56 | 152.84 | - | - | 200 | 363 | 154.94 | - |
| PTTEPM19 | มิ.ย. 62 | - | - | - | 150.78 | 153.45 | - | - | 40 | 20 | 152.92 | - |
| รวม PTTEP Futures | 666 | 3,831 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCU18 | ก.ย. 61 | 81.74 | 82.26 | 81.50 | 81.35 | 81.60 | 81.50 | - | 263 | 1,982 | 81.50 | - |
| PTTGCZ18 | ธ.ค. 61 | 82.12 | 82.63 | 81.70 | 81.60 | 82.10 | 81.70 | -1.04 (-1.26%) | 1,320 | 6,129 | 82.74 | - |
| PTTGCH19 | มี.ค. 62 | 80.65 | 80.65 | 80.22 | 80.10 | 80.40 | 80.22 | 0.10 (+0.12%) | 85 | 921 | 80.12 | - |
| PTTGCM19 | มิ.ย. 62 | - | - | - | 80.00 | 80.72 | - | - | - | 4,134 | 80.71 | - |
| รวม PTTGC Futures | 1,668 | 13,166 | ||||||||||
| QH Futures | ||||||||||||
| QHU18 | ก.ย. 61 | 3.58 | 3.59 | 3.58 | 3.54 | 3.59 | 3.59 | -0.01 (-0.28%) | 2,302 | 3,931 | 3.60 | - |
| QHZ18 | ธ.ค. 61 | 3.58 | 3.58 | 3.54 | 3.50 | 3.58 | 3.54 | -0.01 (-0.28%) | 4,721 | 5,603 | 3.55 | - |
| QHH19 | มี.ค. 62 | - | - | - | 3.57 | 3.61 | - | - | 100 | 782 | 3.53 | - |
| QHM19 | มิ.ย. 62 | - | - | - | 3.42 | 3.52 | - | - | - | 11 | 3.50 | - |
| รวม QH Futures | 7,123 | 10,327 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHU18 | ก.ย. 61 | - | - | - | 51.00 | 51.31 | - | - | - | 21 | 51.47 | - |
| RATCHZ18 | ธ.ค. 61 | 50.00 | 50.00 | 50.00 | 51.00 | 51.47 | 50.00 | -1.10 (-2.15%) | 7 | 197 | 51.10 | - |
| RATCHH19 | มี.ค. 62 | - | - | - | 49.78 | 50.77 | - | - | - | 2 | 50.73 | - |
| RATCHM19 | มิ.ย. 62 | - | - | - | 49.78 | 50.98 | - | - | - | - | 50.36 | - |
| รวม RATCH Futures | 7 | 220 | ||||||||||
| ROBINS Futures | ||||||||||||
| ROBINSU18 | ก.ย. 61 | - | - | - | 70.02 | 70.83 | - | - | - | 233 | 70.00 | - |
| ROBINSZ18 | ธ.ค. 61 | - | - | - | 70.48 | 71.05 | - | - | 80 | 137 | 70.00 | - |
| ROBINSH19 | มี.ค. 62 | - | - | - | 69.46 | 70.07 | - | - | 42 | 64 | 69.99 | - |
| ROBINSM19 | มิ.ย. 62 | - | - | - | 68.71 | 70.36 | - | - | - | - | 69.99 | - |
| รวม ROBINS Futures | 122 | 434 | ||||||||||
| S Futures | ||||||||||||
| SU18 | ก.ย. 61 | 3.64 | 3.65 | 3.62 | 3.62 | 3.65 | 3.62 | -0.03 (-0.82%) | 348 | 4,294 | 3.65 | - |
| SZ18 | ธ.ค. 61 | 3.72 | 3.72 | 3.62 | 3.62 | 3.66 | 3.66 | 0.05 (+1.39%) | 1,317 | 8,010 | 3.61 | - |
| SH19 | มี.ค. 62 | - | - | - | 3.63 | 3.67 | - | - | 600 | 3,395 | 3.68 | - |
| SM19 | มิ.ย. 62 | - | - | - | 2.60 | - | - | - | - | 5,600 | 3.70 | - |
| รวม S Futures | 2,265 | 21,299 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTU18 | ก.ย. 61 | - | - | - | 8.37 | 8.46 | - | - | - | 424 | 8.32 | - |
| SAMARTZ18 | ธ.ค. 61 | 8.63 | 8.63 | 8.43 | 8.38 | 8.48 | 8.43 | 0.10 (+1.20%) | 505 | 5,126 | 8.33 | - |
| SAMARTH19 | มี.ค. 62 | - | - | - | 8.37 | 8.47 | - | - | 100 | 1,055 | 8.34 | - |
| SAMARTM19 | มิ.ย. 62 | - | - | - | 7.87 | 8.50 | - | - | - | - | 8.36 | - |
| รวม SAMART Futures | 605 | 6,605 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADU18X | ก.ย. 61 | - | - | - | 44.78 | 45.80 | - | - | 200 | 2,254 | 46.02 | - |
| SAWADZ18X | ธ.ค. 61 | - | - | - | 44.77 | 45.80 | - | - | 120 | 2,430 | 46.22 | - |
| SAWADH19X | มี.ค. 62 | - | - | - | 44.28 | 46.00 | - | - | 200 | 1,104 | 46.42 | - |
| SAWADM19 | มิ.ย. 62 | - | - | - | - | 46.52 | - | - | - | 1,812 | 46.62 | - |
| รวม SAWAD Futures | 520 | 7,600 | ||||||||||
| SCB Futures | ||||||||||||
| SCBU18 | ก.ย. 61 | 149.49 | 150.50 | 149.49 | 149.81 | 150.49 | 150.00 | 1.05 (+0.70%) | 8 | 1,293 | 148.95 | - |
| SCBZ18 | ธ.ค. 61 | 150.11 | 151.00 | 150.00 | 149.95 | 151.09 | 151.00 | 1.40 (+0.94%) | 176 | 873 | 149.60 | - |
| SCBH19 | มี.ค. 62 | - | - | - | 147.86 | 151.00 | - | - | 40 | 175 | 147.50 | - |
| SCBM19 | มิ.ย. 62 | - | - | - | 145.82 | 148.74 | - | - | - | 8 | 146.78 | - |
| รวม SCB Futures | 224 | 2,349 | ||||||||||
| SCC Futures | ||||||||||||
| SCCU18 | ก.ย. 61 | 452.66 | 454.56 | 452.66 | 454.50 | 454.57 | 454.56 | 3.08 (+0.68%) | 121 | 520 | 451.48 | - |
| SCCZ18 | ธ.ค. 61 | 457.50 | 457.50 | 456.00 | 455.87 | 457.00 | 456.00 | 3.79 (+0.84%) | 177 | 1,336 | 452.21 | - |
| SCCH19 | มี.ค. 62 | 455.80 | 457.46 | 455.80 | 457.47 | 458.00 | 457.46 | 11.43 (+2.56%) | 82 | 175 | 446.03 | - |
| SCCM19 | มิ.ย. 62 | 451.10 | 451.10 | 451.10 | 447.52 | 453.00 | 451.10 | 4.11 (+0.92%) | 1 | 215 | 446.99 | - |
| รวม SCC Futures | 381 | 2,246 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIU18 | ก.ย. 61 | 1.71 | 1.75 | 1.70 | 1.72 | 1.74 | 1.73 | 0.03 (+1.76%) | 4,218 | 220,926 | 1.70 | - |
| SIRIZ18 | ธ.ค. 61 | 1.71 | 1.75 | 1.71 | 1.73 | 1.75 | 1.73 | 0.04 (+2.37%) | 10,972 | 207,227 | 1.69 | - |
| SIRIH19 | มี.ค. 62 | 1.67 | 1.71 | 1.67 | 1.69 | 1.71 | 1.69 | 0.03 (+1.81%) | 8,190 | 83,261 | 1.66 | - |
| SIRIM19 | มิ.ย. 62 | 1.68 | 1.69 | 1.68 | 1.64 | 1.69 | 1.69 | 0.05 (+3.05%) | 1,006 | 18,309 | 1.64 | - |
| รวม SIRI Futures | 24,386 | 529,723 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIU18 | ก.ย. 61 | 24.91 | 25.53 | 24.91 | 25.16 | 25.50 | 25.20 | 0.19 (+0.76%) | 132 | 309 | 25.01 | - |
| SPALIZ18 | ธ.ค. 61 | 24.81 | 24.81 | 24.81 | 24.96 | 25.48 | 24.81 | 0.02 (+0.08%) | 251 | 1,631 | 24.79 | - |
| SPALIH19 | มี.ค. 62 | - | - | - | 24.58 | 25.44 | - | - | - | 1 | 25.23 | - |
| SPALIM19 | มิ.ย. 62 | - | - | - | - | 25.48 | - | - | - | 2 | 25.34 | - |
| รวม SPALI Futures | 383 | 1,943 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGU18 | ก.ย. 61 | 21.42 | 21.78 | 21.42 | 21.51 | 21.73 | 21.68 | 0.79 (+3.78%) | 301 | 256 | 20.89 | - |
| SPCGZ18 | ธ.ค. 61 | 21.40 | 21.69 | 21.40 | 21.50 | 21.72 | 21.69 | 0.99 (+4.78%) | 341 | 1,193 | 20.70 | - |
| SPCGH19 | มี.ค. 62 | 21.13 | 21.55 | 21.13 | 20.97 | 21.55 | 21.55 | 1.04 (+5.07%) | 205 | 31 | 20.51 | - |
| SPCGM19 | มิ.ย. 62 | 21.22 | 21.22 | 21.22 | 21.12 | 21.42 | 21.22 | 0.89 (+4.38%) | 1 | 2 | 20.33 | - |
| รวม SPCG Futures | 848 | 1,482 | ||||||||||
| STA Futures | ||||||||||||
| STAU18 | ก.ย. 61 | 15.22 | 15.62 | 15.22 | 15.40 | 15.52 | 15.49 | 0.29 (+1.91%) | 30 | 988 | 15.20 | - |
| STAZ18 | ธ.ค. 61 | 15.45 | 15.68 | 15.17 | 15.41 | 15.57 | 15.57 | 0.47 (+3.11%) | 4,580 | 5,073 | 15.10 | - |
| STAH19 | มี.ค. 62 | 15.20 | 15.20 | 15.20 | 15.26 | 15.63 | 15.20 | -0.13 (-0.85%) | 2 | 617 | 15.33 | - |
| STAM19 | มิ.ย. 62 | - | - | - | 15.00 | 15.59 | - | - | - | 2,904 | 15.40 | - |
| รวม STA Futures | 4,612 | 9,582 | ||||||||||
| STEC Futures | ||||||||||||
| STECU18 | ก.ย. 61 | 24.90 | 24.90 | 24.53 | 24.41 | 24.62 | 24.62 | -0.08 (-0.32%) | 327 | 1,993 | 24.70 | - |
| STECZ18 | ธ.ค. 61 | 25.00 | 25.00 | 24.40 | 24.42 | 24.70 | 24.40 | -0.30 (-1.21%) | 1,985 | 4,629 | 24.70 | - |
| STECH19 | มี.ค. 62 | - | - | - | 24.06 | 24.79 | - | - | 300 | 423 | 24.92 | - |
| STECM19 | มิ.ย. 62 | - | - | - | 24.06 | 24.76 | - | - | - | 303 | 25.02 | - |
| รวม STEC Futures | 2,612 | 7,348 | ||||||||||
| STPI Futures | ||||||||||||
| STPIU18 | ก.ย. 61 | - | - | - | 5.23 | 5.31 | - | - | - | 6 | 5.05 | - |
| STPIZ18 | ธ.ค. 61 | 5.09 | 5.43 | 5.09 | 5.24 | 5.33 | 5.38 | 0.37 (+7.39%) | 1,010 | 927 | 5.01 | - |
| STPIH19 | มี.ค. 62 | - | - | - | 4.73 | 5.26 | - | - | 540 | 202 | 5.10 | - |
| STPIM19 | มิ.ย. 62 | - | - | - | - | 5.26 | - | - | - | - | 5.12 | - |
| รวม STPI Futures | 1,550 | 1,135 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOU18 | ก.ย. 61 | 15.88 | 16.06 | 15.88 | 16.05 | 16.28 | 16.06 | 0.36 (+2.29%) | 127 | 1,405 | 15.70 | - |
| TASCOZ18 | ธ.ค. 61 | 15.88 | 15.88 | 15.88 | 15.73 | 16.18 | 15.88 | 0.33 (+2.12%) | 402 | 1,697 | 15.55 | - |
| TASCOH19 | มี.ค. 62 | - | - | - | 15.45 | 16.15 | - | - | - | 1,249 | 15.25 | - |
| TASCOM19 | มิ.ย. 62 | - | - | - | 11.50 | 16.41 | - | - | - | - | 15.03 | - |
| รวม TASCO Futures | 529 | 4,351 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPU18 | ก.ย. 61 | 53.07 | 53.07 | 53.00 | 52.63 | 53.00 | 53.00 | -0.23 (-0.43%) | 511 | 2,534 | 53.23 | - |
| TCAPZ18 | ธ.ค. 61 | 52.71 | 52.82 | 52.71 | 52.30 | 52.76 | 52.82 | -0.09 (-0.17%) | 2 | 10,260 | 52.91 | - |
| TCAPH19 | มี.ค. 62 | 52.68 | 52.87 | 52.68 | 52.48 | 52.85 | 52.87 | 0.19 (+0.36%) | 3 | 9,761 | 52.68 | - |
| TCAPM19 | มิ.ย. 62 | - | - | - | 50.70 | 52.10 | - | - | - | 4,944 | 52.29 | - |
| รวม TCAP Futures | 516 | 27,499 | ||||||||||
| THAI Futures | ||||||||||||
| THAIU18 | ก.ย. 61 | 13.50 | 15.65 | 13.50 | 14.40 | 14.52 | 14.72 | 1.42 (+10.68%) | 721 | 1,235 | 13.30 | - |
| THAIZ18 | ธ.ค. 61 | 13.98 | 15.65 | 13.98 | 14.48 | 14.57 | 14.66 | 1.30 (+9.73%) | 6,020 | 2,179 | 13.36 | - |
| THAIH19 | มี.ค. 62 | 14.28 | 15.67 | 14.28 | 14.57 | 14.62 | 14.72 | 1.27 (+9.44%) | 922 | 2,494 | 13.45 | - |
| THAIM19 | มิ.ย. 62 | 15.47 | 15.47 | 15.00 | 14.26 | 14.68 | 15.00 | 1.52 (+11.28%) | 102 | - | 13.48 | - |
| รวม THAI Futures | 7,765 | 5,908 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMU18 | ก.ย. 61 | 10.30 | 10.30 | 10.26 | 10.16 | 10.32 | 10.26 | 0.16 (+1.58%) | 11 | 1,658 | 10.10 | - |
| THCOMZ18 | ธ.ค. 61 | 10.16 | 10.16 | 10.16 | 10.06 | 10.34 | 10.16 | 0.01 (+0.10%) | 101 | 429 | 10.15 | - |
| THCOMH19 | มี.ค. 62 | 10.39 | 10.40 | 10.39 | 10.23 | 10.38 | 10.40 | 0.21 (+2.06%) | 2 | 8 | 10.19 | - |
| THCOMM19 | มิ.ย. 62 | 10.00 | 10.00 | 10.00 | 8.66 | 10.31 | 10.00 | -0.24 (-2.34%) | 1 | 70 | 10.24 | - |
| รวม THCOM Futures | 115 | 2,165 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOU18 | ก.ย. 61 | 83.97 | 84.00 | 83.97 | 83.70 | 84.00 | 84.00 | 1.25 (+1.51%) | 115 | 502 | 82.75 | - |
| TISCOZ18 | ธ.ค. 61 | 83.97 | 84.01 | 83.97 | 84.22 | 84.84 | 84.01 | 2.15 (+2.63%) | 532 | 817 | 81.86 | - |
| TISCOH19 | มี.ค. 62 | - | - | - | 84.50 | 84.80 | - | - | - | 13 | 80.99 | - |
| TISCOM19 | มิ.ย. 62 | 82.13 | 82.13 | 82.00 | 78.61 | 82.38 | 82.00 | 1.88 (+2.35%) | 2 | 7 | 80.12 | - |
| รวม TISCO Futures | 649 | 1,339 | ||||||||||
| TMB Futures | ||||||||||||
| TMBU18 | ก.ย. 61 | 2.39 | 2.42 | 2.38 | 2.39 | 2.41 | 2.40 | 0.04 (+1.69%) | 588 | 15,294 | 2.36 | - |
| TMBZ18 | ธ.ค. 61 | 2.42 | 2.44 | 2.40 | 2.42 | 2.43 | 2.42 | 0.02 (+0.83%) | 24,393 | 62,874 | 2.40 | - |
| TMBH19 | มี.ค. 62 | - | - | - | 2.40 | 2.43 | - | - | 17,500 | 13,505 | 2.36 | - |
| TMBM19 | มิ.ย. 62 | 2.39 | 2.39 | 2.30 | 2.31 | 2.39 | 2.30 | -0.05 (-2.13%) | 1,006 | 3,569 | 2.35 | - |
| รวม TMB Futures | 43,487 | 95,242 | ||||||||||
| TOP Futures | ||||||||||||
| TOPU18 | ก.ย. 61 | 89.35 | 89.50 | 87.13 | 87.60 | 88.00 | 87.75 | -1.35 (-1.52%) | 55 | 206 | 89.10 | - |
| TOPZ18 | ธ.ค. 61 | 88.70 | 88.70 | 87.50 | 87.76 | 88.31 | 87.72 | -1.63 (-1.82%) | 620 | 1,146 | 89.35 | - |
| TOPH19 | มี.ค. 62 | 85.69 | 85.69 | 85.30 | 84.15 | 85.85 | 85.30 | -0.45 (-0.52%) | 139 | 51 | 85.75 | - |
| TOPM19 | มิ.ย. 62 | - | - | - | 84.00 | 86.00 | - | - | - | 3 | 86.28 | - |
| รวม TOP Futures | 814 | 1,406 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLU18 | ก.ย. 61 | 1.89 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 330 | 11,348 | 1.90 | - |
| TPIPLZ18 | ธ.ค. 61 | 1.89 | 1.89 | 1.88 | 1.87 | 1.89 | 1.88 | -0.03 (-1.57%) | 155 | 3,332 | 1.91 | - |
| TPIPLH19 | มี.ค. 62 | 1.87 | 1.87 | 1.87 | 1.86 | 1.88 | 1.87 | -0.03 (-1.58%) | 830 | 2,649 | 1.90 | - |
| TPIPLM19 | มิ.ย. 62 | - | - | - | 1.83 | 1.89 | - | - | - | 1 | 1.91 | - |
| รวม TPIPL Futures | 1,315 | 17,330 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEU18 | ก.ย. 61 | 6.02 | 6.02 | 5.96 | 5.98 | 6.01 | 6.01 | 0.02 (+0.33%) | 1,262 | 13,735 | 5.99 | - |
| TRUEZ18 | ธ.ค. 61 | 6.04 | 6.06 | 5.99 | 6.00 | 6.03 | 6.00 | -0.04 (-0.66%) | 7,234 | 63,178 | 6.04 | - |
| TRUEH19 | มี.ค. 62 | - | - | - | 6.03 | 6.05 | - | - | 100 | 45,942 | 6.03 | - |
| TRUEM19 | มิ.ย. 62 | - | - | - | 6.00 | 6.08 | - | - | - | 42,611 | 6.08 | - |
| รวม TRUE Futures | 8,596 | 165,466 | ||||||||||
| TTA Futures | ||||||||||||
| TTAU18 | ก.ย. 61 | 7.27 | 7.39 | 7.22 | 7.22 | 7.26 | 7.22 | -0.11 (-1.50%) | 311 | 1,469 | 7.33 | - |
| TTAZ18 | ธ.ค. 61 | 7.41 | 7.41 | 7.25 | 7.23 | 7.28 | 7.25 | -0.11 (-1.49%) | 510 | 1,055 | 7.36 | - |
| TTAH19 | มี.ค. 62 | 7.09 | 7.41 | 7.09 | 7.07 | 7.30 | 7.41 | 0.07 (+0.95%) | 103 | 914 | 7.34 | - |
| TTAM19 | มิ.ย. 62 | - | - | - | 7.04 | 7.31 | - | - | - | - | 7.37 | - |
| รวม TTA Futures | 924 | 3,438 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLU18 | ก.ย. 61 | 10.96 | 10.99 | 10.96 | 10.52 | 10.81 | 10.99 | 0.33 (+3.10%) | 902 | 1,772 | 10.66 | - |
| TTCLZ18 | ธ.ค. 61 | 11.19 | 11.19 | 10.75 | 10.60 | 10.85 | 10.75 | 0.17 (+1.61%) | 1,506 | 2,161 | 10.58 | - |
| TTCLH19 | มี.ค. 62 | 11.10 | 11.10 | 11.10 | 10.40 | 10.89 | 11.10 | 0.35 (+3.26%) | 101 | 584 | 10.75 | - |
| TTCLM19 | มิ.ย. 62 | - | - | - | 10.34 | 10.92 | - | - | - | 5 | 10.80 | - |
| รวม TTCL Futures | 2,509 | 4,522 | ||||||||||
| TTW Futures | ||||||||||||
| TTWU18 | ก.ย. 61 | - | - | - | 12.45 | 12.60 | - | - | - | 1,607 | 12.59 | - |
| TTWZ18 | ธ.ค. 61 | - | - | - | 12.49 | 12.66 | - | - | 200 | 4,626 | 12.50 | - |
| TTWH19 | มี.ค. 62 | - | - | - | 12.15 | 12.44 | - | - | - | 600 | 12.40 | - |
| TTWM19 | มิ.ย. 62 | - | - | - | 11.46 | 12.49 | - | - | - | - | 12.31 | - |
| รวม TTW Futures | 200 | 6,833 | ||||||||||
| TU Futures | ||||||||||||
| TUU18 | ก.ย. 61 | 17.90 | 18.02 | 17.90 | 17.74 | 17.92 | 18.02 | 0.03 (+0.17%) | 1,723 | 1,416 | 17.99 | - |
| TUZ18 | ธ.ค. 61 | 17.99 | 18.09 | 17.99 | 17.90 | 17.98 | 18.09 | -0.07 (-0.39%) | 702 | 2,260 | 18.16 | - |
| TUH19 | มี.ค. 62 | - | - | - | 17.55 | 17.75 | - | - | 150 | 358 | 17.82 | - |
| TUM19 | มิ.ย. 62 | - | - | - | - | 17.82 | - | - | - | 4 | 17.74 | - |
| รวม TU Futures | 2,575 | 4,038 | ||||||||||
| TVO Futures | ||||||||||||
| TVOU18 | ก.ย. 61 | 30.00 | 30.00 | 29.90 | 29.41 | 29.79 | 29.90 | -0.37 (-1.22%) | 250 | 302 | 30.27 | - |
| TVOZ18 | ธ.ค. 61 | 30.00 | 30.00 | 30.00 | 29.50 | 29.87 | 30.00 | -0.04 (-0.13%) | 401 | 231 | 30.04 | - |
| TVOH19 | มี.ค. 62 | - | - | - | 29.14 | 29.55 | - | - | - | 208 | 29.81 | - |
| TVOM19 | มิ.ย. 62 | - | - | - | 27.42 | 29.66 | - | - | 100 | - | 29.59 | - |
| รวม TVO Futures | 751 | 741 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQU18 | ก.ย. 61 | - | - | - | 14.15 | 14.32 | - | - | 500 | 948 | 14.10 | - |
| UNIQZ18 | ธ.ค. 61 | 14.47 | 14.47 | 14.19 | 14.20 | 14.36 | 14.19 | 0.11 (+0.78%) | 1,602 | 1,816 | 14.08 | - |
| UNIQH19 | มี.ค. 62 | - | - | - | 14.06 | 14.24 | - | - | - | 1,352 | 14.06 | - |
| UNIQM19 | มิ.ย. 62 | - | - | - | 10.00 | 14.41 | - | - | - | 10 | 14.04 | - |
| รวม UNIQ Futures | 2,102 | 4,126 | ||||||||||
| VGI Futures | ||||||||||||
| VGIU18 | ก.ย. 61 | 7.92 | 7.92 | 7.92 | 7.81 | 7.92 | 7.92 | 0.03 (+0.38%) | 49 | 1,458 | 7.89 | - |
| VGIZ18 | ธ.ค. 61 | 7.90 | 8.02 | 7.89 | 7.90 | 7.97 | 8.02 | 0.11 (+1.39%) | 709 | 11,962 | 7.91 | - |
| VGIH19 | มี.ค. 62 | - | - | - | 7.59 | 7.95 | - | - | - | 18 | 7.92 | - |
| VGIM19 | มิ.ย. 62 | - | - | - | 7.52 | 8.01 | - | - | - | 356 | 7.94 | - |
| รวม VGI Futures | 758 | 13,794 | ||||||||||
| VNG Futures | ||||||||||||
| VNGU18 | ก.ย. 61 | - | - | - | 7.72 | 7.81 | - | - | - | 1,141 | 7.74 | - |
| VNGZ18 | ธ.ค. 61 | - | - | - | 7.74 | 7.84 | - | - | - | 2,950 | 7.67 | - |
| VNGH19 | มี.ค. 62 | - | - | - | 6.82 | 7.69 | - | - | - | - | 7.59 | - |
| VNGM19 | มิ.ย. 62 | - | - | - | - | 7.72 | - | - | - | 600 | 7.51 | - |
| รวม VNG Futures | - | 4,691 | ||||||||||
| WHA Futures | ||||||||||||
| WHAU18 | ก.ย. 61 | 4.32 | 4.37 | 4.30 | 4.35 | 4.37 | 4.35 | 0.04 (+0.93%) | 596 | 7,007 | 4.31 | - |
| WHAZ18 | ธ.ค. 61 | 4.33 | 4.39 | 4.33 | 4.34 | 4.37 | 4.34 | 0.03 (+0.70%) | 16,199 | 33,080 | 4.31 | - |
| WHAH19 | มี.ค. 62 | 4.33 | 4.38 | 4.33 | 4.34 | 4.38 | 4.38 | 0.10 (+2.34%) | 2,340 | 4,399 | 4.28 | - |
| WHAM19 | มิ.ย. 62 | - | - | - | 4.25 | 4.37 | - | - | - | 30 | 4.26 | - |
| รวม WHA Futures | 19,135 | 44,516 | ||||||||||
| รวม Single Stock Futures | 317,311 | 2,523,764 | ||||||||||
* เปลี่ยนแปลง: คำนวณการเปลี่ยนแปลงจากราคาที่ใช้ ชำระราคาวันก่อนหน้า
** สถานะคงค้าง: สำหรับการซื้อขายช่วง Day Session ข้อมูลสถานะคงค้างเป็นข้อมูลหลัง Night Session ของวันทำการก่อนหน้า และสำหรับการซื้อขายช่วง Night Session ข้อมูลสถานะคงค้างเป็นข้อมูลหลัง Afternoon Session ของวันทำการปัจจุบัน
หมายเหตุ:
ปริมาณ รวมข้อมูลการซื้อขายรายใหญ่
ข้อมูล High/Open/Low ไม่รวมคำนวณใน Block Trade
ปริมาณ รวมข้อมูลการซื้อขายรายใหญ่
ข้อมูล High/Open/Low ไม่รวมคำนวณใน Block Trade
ข้อมูลเพิ่มเติมจาก TFEX
รู้จักกับอนุพันธ์
บมจ. ตลาดอนุพันธ์ฯ เป็นศูนย์กลางการซื้อขาย อนุพันธ์ที่อ้างอิงกับตราสารทุน ตราสารหนี้ และสินค้าโภคภัณฑ์ชนิดต่างๆ ที่นอกเหนือจาก สินค้าเกษตรกรรม
การซื้อขายและชำระราคา
การซื้อขายและชำระราคา การซื้อขายอนุพันธ์มีขั้นตอนหรือกระบวนการซื้อขายที่คล้ายกับการซื้อขายหุ้นในตลาดหลักทรัพย์แห่งประเทศไทย กล่าวคือ ผู้ลงทุนที่ต้องการซื้อขายในตลาดอนุพันธ์ สามารถทำการสั่งซื้อ หรือขายอนุพันธ์โดยผ่าน บริษัทสมาชิกของตลาดอนุพันธ์
your quote
| Symbol | Last | Chg |
|---|---|---|
| - | - | - |
| - | - | - |
| - | - | - |
LINE Official
