เข้าสู่ระบบ
ข้อมูลตราสารอนุพันธ์
รายงานสภาพตลาดประจำวัน
Single Stock
ข้อมูลล่าสุด 21 ม.ค. 2565 11:39:13
| สินค้าอ้างอิง | ล่าสุด | เปลี่ยน แปลง |
%เปลี่ยน แปลง |
ราคาปิด เมื่อวาน |
สูง | ต่ำ | ปริมาณ (พันหุ้น) |
มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| AAV | 2.54 | -0.08 | -3.05 | 2.62 | 2.60 | 2.50 | 27,700 | 70.69 |
| ADVANC | 221.00 | 0.00 | 0.00 | 221.00 | 222.00 | 220.00 | 1,554 | 343.44 |
| AEONTS | 182.00 | -1.00 | -0.55 | 183.00 | 183.00 | 181.00 | 166 | 30.18 |
| AMATA | 20.90 | -0.10 | -0.48 | 21.00 | 21.10 | 20.70 | 8,911 | 186.37 |
| AOT | 63.00 | +0.50 | +0.80 | 62.50 | 63.50 | 62.50 | 34,595 | 2,180.47 |
| AP | 9.30 | -0.10 | -1.06 | 9.40 | 9.45 | 9.25 | 5,304 | 49.45 |
| AWC | 4.72 | +0.04 | +0.85 | 4.68 | 4.76 | 4.66 | 49,365 | 233.15 |
| BA | 9.70 | -0.15 | -1.52 | 9.85 | 9.90 | 9.60 | 3,137 | 30.48 |
| BAM | 20.00 | +0.20 | +1.01 | 19.80 | 20.10 | 19.80 | 6,753 | 134.59 |
| BANPU | 10.70 | -0.20 | -1.83 | 10.90 | 10.90 | 10.60 | 31,515 | 338.22 |
| BAY | 36.25 | +0.50 | +1.40 | 35.75 | 36.25 | 35.75 | 401 | 14.45 |
| BBL | 130.00 | -2.00 | -1.52 | 132.00 | 130.50 | 129.50 | 9,041 | 1,174.18 |
| BCH | 18.60 | -0.10 | -0.53 | 18.70 | 19.00 | 18.40 | 12,398 | 232.69 |
| BCP | 27.00 | 0.00 | 0.00 | 27.00 | 27.25 | 26.50 | 3,071 | 82.12 |
| BCPG | 11.90 | +0.10 | +0.85 | 11.80 | 12.00 | 11.80 | 3,431 | 40.82 |
| BDMS | 21.90 | +0.30 | +1.39 | 21.60 | 22.00 | 21.50 | 23,044 | 500.71 |
| BEAUTY | 1.55 | 0.00 | 0.00 | 1.55 | 1.56 | 1.54 | 4,319 | 6.69 |
| BEC | 13.70 | -0.10 | -0.72 | 13.80 | 13.90 | 13.50 | 10,496 | 143.16 |
| BEM | 8.10 | 0.00 | 0.00 | 8.10 | 8.20 | 8.10 | 9,872 | 80.43 |
| BGRIM | 36.75 | -0.50 | -1.34 | 37.25 | 37.25 | 36.50 | 6,132 | 226.26 |
| BH | 137.00 | +1.00 | +0.74 | 136.00 | 137.50 | 135.00 | 582 | 79.15 |
| BJC | 30.75 | 0.00 | 0.00 | 30.75 | 31.00 | 30.50 | 1,621 | 49.88 |
| BLA | 42.25 | -1.25 | -2.87 | 43.50 | 43.50 | 41.75 | 3,442 | 146.00 |
| BLAND | 1.08 | +0.01 | +0.93 | 1.07 | 1.08 | 1.07 | 4,401 | 4.75 |
| BPP | 16.70 | 0.00 | 0.00 | 16.70 | 16.80 | 16.60 | 1,246 | 20.77 |
| BTS | 9.20 | 0.00 | 0.00 | 9.20 | 9.20 | 9.10 | 6,483 | 59.36 |
| CBG | 110.50 | -1.00 | -0.90 | 111.50 | 112.00 | 110.50 | 1,506 | 167.00 |
| CENTEL | 34.25 | -0.25 | -0.72 | 34.50 | 34.75 | 34.00 | 546 | 18.77 |
| CHG | 3.34 | -0.06 | -1.76 | 3.40 | 3.42 | 3.34 | 24,484 | 82.60 |
| CK | 22.10 | 0.00 | 0.00 | 22.10 | 22.20 | 21.90 | 1,333 | 29.38 |
| CKP | 4.98 | 0.00 | 0.00 | 4.98 | 4.98 | 4.92 | 6,381 | 31.63 |
| COM7 | 77.00 | -0.50 | -0.65 | 77.50 | 78.00 | 76.50 | 2,073 | 159.72 |
| CPALL | 58.25 | 0.00 | 0.00 | 58.25 | 58.75 | 58.00 | 4,502 | 262.80 |
| CPF | 25.50 | +0.25 | +0.99 | 25.25 | 25.75 | 25.25 | 5,123 | 130.63 |
| CPN | 53.25 | +0.25 | +0.47 | 53.00 | 53.25 | 52.75 | 5,184 | 274.99 |
| CRC | 33.25 | -0.25 | -0.75 | 33.50 | 33.25 | 32.75 | 3,476 | 114.73 |
| DELTA | 396.00 | -1.00 | -0.25 | 397.00 | 402.00 | 393.00 | 405 | 160.44 |
| DTAC | 46.50 | -0.25 | -0.53 | 46.75 | 46.75 | 46.00 | 2,760 | 127.88 |
| EA | 93.75 | -0.75 | -0.79 | 94.50 | 94.75 | 93.50 | 5,784 | 544.05 |
| EASTW | 9.35 | 0.00 | 0.00 | 9.35 | 9.40 | 9.30 | 310 | 2.90 |
| EGCO | 171.00 | -1.50 | -0.87 | 172.50 | 172.50 | 170.50 | 621 | 106.64 |
| EPG | 10.70 | -0.20 | -1.83 | 10.90 | 11.00 | 10.50 | 11,824 | 126.78 |
| ERW | 3.14 | -0.04 | -1.26 | 3.18 | 3.16 | 3.10 | 7,792 | 24.37 |
| ESSO | 7.70 | -0.15 | -1.91 | 7.85 | 7.85 | 7.60 | 15,640 | 120.97 |
| GFPT | 13.30 | 0.00 | 0.00 | 13.30 | 13.50 | 13.20 | 1,228 | 16.38 |
| GLOBAL | 19.90 | -0.10 | -0.50 | 20.00 | 20.00 | 19.80 | 2,623 | 52.07 |
| GPSC | 82.00 | -2.50 | -2.96 | 84.50 | 84.00 | 81.75 | 15,782 | 1,307.21 |
| GULF | 49.75 | -0.75 | -1.49 | 50.50 | 50.50 | 49.25 | 23,868 | 1,187.08 |
| GUNKUL | 6.65 | -0.20 | -2.92 | 6.85 | 6.80 | 6.45 | 169,705 | 1,123.49 |
| HANA | 74.00 | -0.50 | -0.67 | 74.50 | 75.25 | 73.75 | 3,261 | 242.28 |
| HMPRO | 13.90 | -0.20 | -1.42 | 14.10 | 14.10 | 13.90 | 4,768 | 66.75 |
| ICHI | 10.20 | 0.00 | 0.00 | 10.20 | 10.40 | 10.10 | 3,206 | 32.86 |
| INTUCH | 76.50 | -0.50 | -0.65 | 77.00 | 76.75 | 76.25 | 1,426 | 108.97 |
| IRPC | 3.92 | -0.08 | -2.00 | 4.00 | 4.00 | 3.88 | 140,103 | 549.21 |
| ITD | 2.18 | 0.00 | 0.00 | 2.18 | 2.20 | 2.16 | 9,520 | 20.69 |
| IVL | 46.00 | -1.00 | -2.13 | 47.00 | 47.00 | 45.50 | 20,494 | 947.72 |
| JAS | 3.88 | -0.02 | -0.51 | 3.90 | 3.92 | 3.80 | 24,747 | 95.66 |
| JMT | 62.00 | +0.50 | +0.81 | 61.50 | 62.25 | 61.00 | 4,442 | 273.94 |
| KBANK | 139.00 | -2.00 | -1.42 | 141.00 | 140.50 | 139.00 | 10,554 | 1,474.79 |
| KCE | 75.25 | -0.50 | -0.66 | 75.75 | 76.25 | 74.25 | 5,641 | 423.74 |
| KEX | 28.00 | +0.25 | +0.90 | 27.75 | 28.00 | 27.75 | 389 | 10.82 |
| KKP | 67.25 | +1.25 | +1.89 | 66.00 | 68.50 | 66.00 | 10,019 | 675.55 |
| KTB | 13.60 | -0.20 | -1.45 | 13.80 | 13.90 | 13.50 | 26,169 | 357.27 |
| KTC | 59.25 | -0.50 | -0.84 | 59.75 | 60.00 | 58.50 | 3,102 | 183.79 |
| LH | 9.15 | -0.10 | -1.08 | 9.25 | 9.30 | 9.15 | 44,409 | 408.91 |
| LPN | 5.00 | 0.00 | 0.00 | 5.00 | 5.05 | 4.98 | 2,027 | 10.13 |
| M | 52.00 | -0.25 | -0.48 | 52.25 | 52.25 | 51.75 | 129 | 6.71 |
| MAJOR | 19.50 | -0.30 | -1.52 | 19.80 | 19.80 | 19.50 | 1,344 | 26.40 |
| MBK | 13.20 | 0.00 | 0.00 | 13.20 | 13.30 | 13.10 | 179 | 2.36 |
| MEGA | 47.50 | 0.00 | 0.00 | 47.50 | 47.50 | 47.00 | 626 | 29.49 |
| MINT | 30.50 | -0.25 | -0.81 | 30.75 | 31.25 | 30.25 | 14,476 | 443.66 |
| MTC | 57.00 | -0.50 | -0.87 | 57.50 | 57.50 | 56.75 | 2,518 | 143.81 |
| OR | 25.25 | +0.25 | +1.00 | 25.00 | 25.25 | 25.00 | 3,114 | 78.04 |
| ORI | 10.90 | -0.10 | -0.91 | 11.00 | 11.00 | 10.70 | 2,942 | 31.80 |
| OSP | 32.75 | 0.00 | 0.00 | 32.75 | 32.75 | 32.50 | 5,942 | 193.19 |
| PLANB | 8.30 | +0.20 | +2.47 | 8.10 | 8.30 | 8.15 | 7,201 | 59.38 |
| PRM | 5.90 | -0.05 | -0.84 | 5.95 | 5.95 | 5.85 | 2,606 | 15.42 |
| PSH | 14.00 | -0.40 | -2.78 | 14.40 | 14.30 | 14.00 | 1,272 | 18.04 |
| PSL | 15.50 | -0.10 | -0.64 | 15.60 | 15.70 | 15.30 | 6,576 | 101.79 |
| PTG | 14.70 | 0.00 | 0.00 | 14.70 | 14.80 | 14.40 | 10,191 | 148.64 |
| PTT | 38.50 | -1.00 | -2.53 | 39.50 | 39.25 | 38.25 | 40,853 | 1,579.80 |
| PTTEP | 125.50 | -2.50 | -1.95 | 128.00 | 127.00 | 125.00 | 2,772 | 349.38 |
| PTTGC | 56.75 | -1.00 | -1.73 | 57.75 | 57.50 | 56.50 | 8,830 | 503.59 |
| QH | 2.32 | 0.00 | 0.00 | 2.32 | 2.34 | 2.30 | 20,015 | 46.42 |
| RATCH | 44.25 | +0.25 | +0.57 | 44.00 | 44.25 | 44.00 | 276 | 12.20 |
| RS | 19.20 | -0.80 | -4.00 | 20.00 | 19.80 | 19.00 | 7,019 | 135.94 |
| S | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | 1.95 | 1,807 | 3.54 |
| SAMART | 5.95 | 0.00 | 0.00 | 5.95 | 6.00 | 5.95 | 1,019 | 6.08 |
| SAWAD | 62.50 | -1.00 | -1.57 | 63.50 | 63.75 | 62.25 | 3,396 | 214.07 |
| SCB | 122.50 | -1.50 | -1.21 | 124.00 | 123.50 | 122.50 | 3,200 | 393.55 |
| SCC | 377.00 | -3.00 | -0.79 | 380.00 | 379.00 | 376.00 | 1,506 | 567.56 |
| SCGP | 60.75 | -0.50 | -0.82 | 61.25 | 61.00 | 60.50 | 2,994 | 181.88 |
| SGP | 12.90 | -0.10 | -0.77 | 13.00 | 13.10 | 12.70 | 1,192 | 15.41 |
| SIRI | 1.28 | -0.01 | -0.78 | 1.29 | 1.29 | 1.28 | 62,530 | 80.06 |
| SPALI | 22.10 | +0.10 | +0.45 | 22.00 | 22.20 | 21.90 | 1,366 | 30.10 |
| SPCG | 18.80 | -0.10 | -0.53 | 18.90 | 18.90 | 18.70 | 252 | 4.72 |
| SPRC | 10.80 | 0.00 | 0.00 | 10.80 | 10.80 | 10.50 | 6,561 | 69.95 |
| STA | 29.00 | -0.25 | -0.85 | 29.25 | 29.50 | 28.75 | 3,340 | 97.32 |
| STEC | 14.80 | -0.10 | -0.67 | 14.90 | 14.90 | 14.60 | 3,595 | 53.07 |
| STGT | 28.75 | 0.00 | 0.00 | 28.75 | 29.00 | 28.50 | 5,016 | 144.06 |
| STPI | 5.40 | -0.15 | -2.70 | 5.55 | 5.60 | 5.30 | 4,578 | 24.87 |
| SUPER | 0.94 | 0.00 | 0.00 | 0.94 | 0.94 | 0.93 | 67,350 | 63.26 |
| TASCO | 18.20 | 0.00 | 0.00 | 18.20 | 18.20 | 18.00 | 2,499 | 45.23 |
| TCAP | 39.75 | -0.50 | -1.24 | 40.25 | 40.25 | 39.50 | 3,727 | 148.56 |
| THAI | - | - | - | 3.32 | - | - | - | - |
| THANI | 4.32 | -0.04 | -0.92 | 4.36 | 4.38 | 4.30 | 6,352 | 27.55 |
| THCOM | 10.10 | -0.10 | -0.98 | 10.20 | 10.20 | 9.95 | 2,788 | 27.95 |
| THG | 40.25 | +0.50 | +1.26 | 39.75 | 40.50 | 39.50 | 1,501 | 60.13 |
| TISCO | 96.75 | -0.75 | -0.77 | 97.50 | 97.50 | 96.50 | 2,453 | 237.86 |
| TKN | 7.05 | 0.00 | 0.00 | 7.05 | 7.15 | 6.95 | 2,086 | 14.65 |
| TOA | 30.50 | 0.00 | 0.00 | 30.50 | 30.75 | 30.50 | 35 | 1.07 |
| TOP | 52.25 | -1.25 | -2.34 | 53.50 | 53.25 | 52.00 | 7,278 | 381.66 |
| TPIPL | 1.90 | -0.01 | -0.52 | 1.91 | 1.92 | 1.86 | 40,831 | 77.38 |
| TPIPP | 4.16 | -0.02 | -0.48 | 4.18 | 4.20 | 4.14 | 5,690 | 23.69 |
| TQM | 48.00 | +0.25 | +0.52 | 47.75 | 48.00 | 47.25 | 308 | 14.67 |
| TRUE | 4.74 | 0.00 | 0.00 | 4.74 | 4.78 | 4.68 | 89,800 | 423.93 |
| TTA | 9.10 | -0.05 | -0.55 | 9.15 | 9.20 | 9.00 | 15,082 | 137.21 |
| TTB | 1.41 | -0.01 | -0.70 | 1.42 | 1.42 | 1.40 | 271,960 | 383.79 |
| TTCL | 4.84 | -0.12 | -2.42 | 4.96 | 4.96 | 4.82 | 4,340 | 21.17 |
| TTW | 11.60 | 0.00 | 0.00 | 11.60 | 11.60 | 11.50 | 1,662 | 19.26 |
| TU | 19.50 | +0.10 | +0.52 | 19.40 | 19.60 | 19.30 | 10,866 | 211.59 |
| TVO | 31.75 | +0.25 | +0.79 | 31.50 | 31.75 | 31.50 | 310 | 9.80 |
| UNIQ | 6.05 | -0.10 | -1.63 | 6.15 | 6.10 | 5.90 | 1,203 | 7.18 |
| VGI | 6.35 | -0.10 | -1.55 | 6.45 | 6.45 | 6.25 | 15,152 | 96.05 |
| VNG | 7.60 | 0.00 | 0.00 | 7.60 | 7.60 | 7.55 | 216 | 1.64 |
| VNT | 38.50 | 0.00 | 0.00 | 38.50 | 38.75 | 38.50 | 170 | 6.55 |
| WHA | 3.40 | -0.04 | -1.16 | 3.44 | 3.46 | 3.38 | 75,258 | 257.42 |
| WHAUP | 4.02 | -0.04 | -0.99 | 4.06 | 4.04 | 4.00 | 2,922 | 11.75 |
Single Stock Futures
| วันที่ : 21/01/2565 |
สถานะตลาด TFEX Thailand Single Stock :
Morning Session
21 ม.ค. 2565 ข้อมูล ณ เวลา 11:24:01
|
| ชื่อย่อ | เดือนที่ สิ้นสุด |
เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยน แปลง (%เปลี่ยน แปลง)* |
ปริมาณ | สถานะ คงค้าง** |
ราคาที่ใช้ชำระ ในวันก่อนหน้า |
ราคาที่ใช้ ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV Futures | ||||||||||||
| AAVH22X | มี.ค. 65 | 2.56 | 2.57 | 2.52 | 2.50 | 2.55 | 2.54 | -0.09 (-3.42%) | 827 | 5,985 | 2.63 | - |
| AAVM22X | มิ.ย. 65 | - | - | - | 2.41 | 2.57 | - | - | - | 5,517 | 2.63 | - |
| AAVU22X | ก.ย. 65 | - | - | - | 2.24 | 2.81 | - | - | 1,000 | - | 2.64 | - |
| AAVZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 2.64 | - |
| รวม AAV Futures | 1,827 | 11,502 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCH22 | มี.ค. 65 | 217.00 | 217.65 | 216.65 | 217.65 | 218.49 | 217.65 | -1.95 (-0.89%) | 150 | 4,635 | 219.60 | - |
| ADVANCM22 | มิ.ย. 65 | - | - | - | 217.94 | 219.81 | - | - | 60 | 509 | 220.00 | - |
| ADVANCU22 | ก.ย. 65 | - | - | - | 205.65 | 221.74 | - | - | - | 1,180 | 216.74 | - |
| ADVANCZ22 | ธ.ค. 65 | - | - | - | 203.65 | - | - | - | - | 60 | 215.33 | - |
| รวม ADVANC Futures | 210 | 6,384 | ||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSH22 | มี.ค. 65 | 182.99 | 182.99 | 182.99 | 182.15 | 183.49 | 182.99 | 0.83 (+0.46%) | 1 | 193 | 182.16 | - |
| AEONTSM22 | มิ.ย. 65 | - | - | - | 181.00 | 182.99 | - | - | - | 175 | 181.27 | - |
| AEONTSU22 | ก.ย. 65 | 183.08 | 183.08 | 183.08 | 180.16 | 183.58 | 183.08 | 2.70 (+1.50%) | 1 | 40 | 180.38 | - |
| AEONTSZ22 | ธ.ค. 65 | - | - | - | 170.15 | 190.49 | - | - | - | - | 179.50 | - |
| รวม AEONTS Futures | 2 | 408 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAH22 | มี.ค. 65 | 20.68 | 20.68 | 20.68 | 20.68 | 20.93 | 20.68 | -0.27 (-1.29%) | 501 | 3,190 | 20.95 | - |
| AMATAM22 | มิ.ย. 65 | 20.56 | 20.56 | 20.46 | 20.46 | 20.93 | 20.46 | -0.44 (-2.11%) | 9 | 756 | 20.90 | - |
| AMATAU22 | ก.ย. 65 | - | - | - | 20.47 | 21.02 | - | - | - | 1,502 | 20.85 | - |
| AMATAZ22 | ธ.ค. 65 | - | - | - | 20.39 | 21.22 | - | - | - | - | 20.81 | - |
| รวม AMATA Futures | 510 | 5,448 | ||||||||||
| AOT Futures | ||||||||||||
| AOTH22 | มี.ค. 65 | 62.70 | 63.25 | 62.50 | 62.75 | 63.20 | 62.75 | 0.07 (+0.11%) | 821 | 5,692 | 62.68 | - |
| AOTM22 | มิ.ย. 65 | 63.25 | 63.25 | 63.25 | 63.00 | 63.56 | 63.25 | 0.49 (+0.78%) | 321 | 1,674 | 62.76 | - |
| AOTU22 | ก.ย. 65 | - | - | - | 60.29 | 63.93 | - | - | 60 | 472 | 62.84 | - |
| AOTZ22 | ธ.ค. 65 | - | - | - | 58.00 | 65.94 | - | - | 80 | - | 62.92 | - |
| รวม AOT Futures | 1,282 | 7,838 | ||||||||||
| AP Futures | ||||||||||||
| APH22X | มี.ค. 65 | - | - | - | 9.30 | 9.44 | - | - | - | 3,707 | 9.45 | - |
| APM22 | มิ.ย. 65 | - | - | - | - | 9.40 | - | - | 1,000 | 1,300 | 9.35 | - |
| APU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 9.25 | - |
| APZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 9.16 | - |
| รวม AP Futures | 1,000 | 5,007 | ||||||||||
| AWC Futures | ||||||||||||
| AWCH22 | มี.ค. 65 | 4.74 | 4.74 | 4.72 | 4.72 | 4.73 | 4.72 | -0.02 (-0.42%) | 6,019 | 11,731 | 4.74 | - |
| AWCM22 | มิ.ย. 65 | - | - | - | 4.73 | 4.76 | - | - | - | 2,040 | 4.75 | - |
| AWCU22 | ก.ย. 65 | - | - | - | 4.72 | 4.84 | - | - | - | 4,503 | 4.75 | - |
| AWCZ22 | ธ.ค. 65 | - | - | - | 4.72 | 4.77 | - | - | - | 1,000 | 4.76 | - |
| รวม AWC Futures | 6,019 | 19,274 | ||||||||||
| BA Futures | ||||||||||||
| BAH22 | มี.ค. 65 | - | - | - | 9.51 | 9.88 | - | - | - | 2,591 | 10.03 | - |
| BAM22 | มิ.ย. 65 | 9.87 | 9.87 | 9.87 | 9.65 | 9.87 | 9.87 | -0.17 (-1.69%) | 14 | 2,651 | 10.04 | - |
| BAU22 | ก.ย. 65 | - | - | - | 8.52 | 10.87 | - | - | - | 4 | 10.06 | - |
| BAZ22 | ธ.ค. 65 | - | - | - | 8.52 | 10.87 | - | - | - | - | 10.07 | - |
| รวม BA Futures | 14 | 5,246 | ||||||||||
| BAM Futures | ||||||||||||
| BAMH22 | มี.ค. 65 | 19.85 | 20.07 | 19.80 | 19.90 | 20.08 | 19.90 | - | 54 | 14,169 | 19.90 | - |
| BAMM22 | มิ.ย. 65 | 20.02 | 20.02 | 20.02 | 19.80 | 19.99 | 20.02 | 0.22 (+1.11%) | 210 | 2,344 | 19.80 | - |
| BAMU22 | ก.ย. 65 | - | - | - | 19.73 | 20.05 | - | - | - | 506 | 19.70 | - |
| BAMZ22 | ธ.ค. 65 | - | - | - | 19.73 | 20.07 | - | - | - | 203 | 19.60 | - |
| รวม BAM Futures | 264 | 17,222 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUH22X | มี.ค. 65 | 10.72 | 10.80 | 10.65 | 10.70 | 10.72 | 10.72 | -0.14 (-1.29%) | 179 | 72,746 | 10.86 | - |
| BANPUM22X | มิ.ย. 65 | 10.32 | 10.32 | 10.25 | 10.24 | 10.31 | 10.25 | -0.20 (-1.91%) | 22 | 14,951 | 10.45 | - |
| BANPUU22 | ก.ย. 65 | 10.24 | 10.25 | 10.24 | 9.80 | 10.24 | 10.24 | -0.06 (-0.58%) | 15 | 23,279 | 10.30 | - |
| BANPUZ22 | ธ.ค. 65 | - | - | - | - | 10.71 | - | - | - | 215 | 10.73 | - |
| รวม BANPU Futures | 216 | 111,191 | ||||||||||
| BAY Futures | ||||||||||||
| BAYH22 | มี.ค. 65 | 36.00 | 36.00 | 35.95 | 35.95 | 36.60 | 35.95 | -0.05 (-0.14%) | 5 | 442 | 36.00 | - |
| BAYM22 | มิ.ย. 65 | - | - | - | 35.66 | 36.53 | - | - | - | 625 | 35.96 | - |
| BAYU22 | ก.ย. 65 | - | - | - | 35.41 | 36.44 | - | - | - | 5 | 35.92 | - |
| BAYZ22 | ธ.ค. 65 | - | - | - | 35.45 | 36.69 | - | - | - | 101 | 35.88 | - |
| รวม BAY Futures | 5 | 1,173 | ||||||||||
| BBL Futures | ||||||||||||
| BBLH22 | มี.ค. 65 | 132.00 | 132.00 | 130.00 | 130.50 | 130.79 | 130.50 | -2.15 (-1.62%) | 350 | 2,948 | 132.65 | - |
| BBLM22 | มิ.ย. 65 | 129.30 | 129.33 | 128.78 | 128.00 | 128.80 | 128.78 | -1.32 (-1.01%) | 481 | 3,184 | 130.10 | - |
| BBLU22 | ก.ย. 65 | 130.01 | 130.01 | 129.38 | 128.51 | 129.50 | 129.50 | -2.22 (-1.69%) | 89 | 782 | 131.72 | - |
| BBLZ22 | ธ.ค. 65 | - | - | - | 127.52 | 134.00 | - | - | 60 | 1,606 | 131.26 | - |
| รวม BBL Futures | 980 | 8,520 | ||||||||||
| BCH Futures | ||||||||||||
| BCHH22 | มี.ค. 65 | 18.50 | 19.03 | 18.50 | 18.73 | 18.93 | 19.03 | 0.10 (+0.53%) | 206 | 8,059 | 18.93 | - |
| BCHM22 | มิ.ย. 65 | 18.95 | 18.95 | 18.95 | 18.75 | 18.95 | 18.95 | 0.05 (+0.26%) | 501 | 6,245 | 18.90 | - |
| BCHU22 | ก.ย. 65 | - | - | - | 18.54 | 19.02 | - | - | - | 2,003 | 18.86 | - |
| BCHZ22 | ธ.ค. 65 | - | - | - | 18.55 | 19.12 | - | - | - | 15,090 | 18.83 | - |
| รวม BCH Futures | 707 | 31,397 | ||||||||||
| BCP Futures | ||||||||||||
| BCPH22 | มี.ค. 65 | 27.07 | 27.07 | 27.07 | 26.18 | 26.89 | 27.07 | -0.07 (-0.26%) | 101 | 1,327 | 27.14 | - |
| BCPM22 | มิ.ย. 65 | - | - | - | 26.20 | 26.99 | - | - | - | 1,026 | 27.08 | - |
| BCPU22 | ก.ย. 65 | - | - | - | 25.98 | 26.93 | - | - | - | - | 27.01 | - |
| BCPZ22 | ธ.ค. 65 | - | - | - | 25.89 | 27.38 | - | - | - | 100 | 26.95 | - |
| รวม BCP Futures | 101 | 2,453 | ||||||||||
| BCPG Futures | ||||||||||||
| BCPGH22 | มี.ค. 65 | 11.90 | 11.99 | 11.90 | 11.85 | 11.98 | 11.90 | -0.09 (-0.75%) | 303 | 19,808 | 11.99 | - |
| BCPGM22 | มิ.ย. 65 | - | - | - | 11.71 | 12.04 | - | - | - | 9,491 | 11.94 | - |
| BCPGU22 | ก.ย. 65 | - | - | - | 11.93 | 13.16 | - | - | - | 2,647 | 11.89 | - |
| BCPGZ22 | ธ.ค. 65 | - | - | - | 10.67 | 13.16 | - | - | - | 1,100 | 11.84 | - |
| รวม BCPG Futures | 303 | 33,046 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSH22 | มี.ค. 65 | 21.48 | 21.60 | 21.48 | 21.50 | 21.60 | 21.60 | -0.06 (-0.28%) | 302 | 12,150 | 21.66 | - |
| BDMSM22 | มิ.ย. 65 | - | - | - | 21.54 | 21.75 | - | - | - | 3,296 | 21.70 | - |
| BDMSU22 | ก.ย. 65 | - | - | - | 21.45 | 21.70 | - | - | - | 3 | 21.45 | - |
| BDMSZ22 | ธ.ค. 65 | - | - | - | 21.32 | 21.69 | - | - | - | 402 | 21.34 | - |
| รวม BDMS Futures | 302 | 15,851 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYH22 | มี.ค. 65 | - | - | - | 1.54 | 1.57 | - | - | - | 41,310 | 1.64 | - |
| BEAUTYM22 | มิ.ย. 65 | - | - | - | 1.53 | 1.57 | - | - | - | 7,095 | 1.58 | - |
| BEAUTYU22 | ก.ย. 65 | - | - | - | 1.54 | 1.58 | - | - | - | 34 | 1.64 | - |
| BEAUTYZ22 | ธ.ค. 65 | - | - | - | 1.53 | 1.58 | - | - | - | 1 | 1.65 | - |
| รวม BEAUTY Futures | - | 48,440 | ||||||||||
| BEC Futures | ||||||||||||
| BECH22 | มี.ค. 65 | 13.68 | 13.80 | 13.61 | 13.58 | 13.80 | 13.70 | -0.12 (-0.87%) | 84 | 64,247 | 13.82 | - |
| BECM22 | มิ.ย. 65 | - | - | - | 13.31 | 13.77 | - | - | - | 1,552 | 13.84 | - |
| BECU22 | ก.ย. 65 | - | - | - | 13.28 | 13.79 | - | - | - | 9 | 13.86 | - |
| BECZ22 | ธ.ค. 65 | - | - | - | 13.42 | 13.79 | - | - | - | - | 13.87 | - |
| รวม BEC Futures | 84 | 65,808 | ||||||||||
| BEM Futures | ||||||||||||
| BEMH22 | มี.ค. 65 | 8.24 | 8.24 | 8.24 | 8.15 | 8.24 | 8.24 | -0.01 (-0.12%) | 1 | 26,851 | 8.25 | - |
| BEMM22 | มิ.ย. 65 | 8.21 | 8.23 | 8.21 | 8.15 | 8.23 | 8.23 | -0.02 (-0.24%) | 43 | 9,206 | 8.25 | - |
| BEMU22 | ก.ย. 65 | - | - | - | 8.05 | 8.29 | - | - | - | 11,503 | 8.22 | - |
| BEMZ22 | ธ.ค. 65 | - | - | - | 8.01 | 8.31 | - | - | - | 3,000 | 8.21 | - |
| รวม BEM Futures | 44 | 50,560 | ||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMH22 | มี.ค. 65 | 37.10 | 37.10 | 37.05 | 37.03 | 37.05 | 37.05 | -0.81 (-2.14%) | 27 | 12,022 | 37.86 | - |
| BGRIMM22 | มิ.ย. 65 | 37.75 | 37.75 | 37.50 | 37.34 | 37.50 | 37.50 | -0.78 (-2.04%) | 109 | 9,263 | 38.28 | - |
| BGRIMU22 | ก.ย. 65 | - | - | - | 37.03 | 37.54 | - | - | - | 1,235 | 37.73 | - |
| BGRIMZ22 | ธ.ค. 65 | - | - | - | 37.03 | 37.54 | - | - | - | 916 | 37.67 | - |
| รวม BGRIM Futures | 136 | 23,436 | ||||||||||
| BH Futures | ||||||||||||
| BHH22 | มี.ค. 65 | - | - | - | 134.05 | 135.69 | - | - | 26 | 1,446 | 135.00 | - |
| BHM22 | มิ.ย. 65 | - | - | - | 134.46 | 136.60 | - | - | 20 | 152 | 134.37 | - |
| BHU22 | ก.ย. 65 | - | - | - | 133.26 | 135.78 | - | - | - | 40 | 133.74 | - |
| BHZ22 | ธ.ค. 65 | - | - | - | 133.06 | 143.69 | - | - | - | 20 | 133.12 | - |
| รวม BH Futures | 46 | 1,658 | ||||||||||
| BJC Futures | ||||||||||||
| BJCH22 | มี.ค. 65 | - | - | - | 30.77 | 31.23 | - | - | - | 4,321 | 30.98 | - |
| BJCM22 | มิ.ย. 65 | - | - | - | 30.50 | 31.15 | - | - | - | 2,019 | 30.82 | - |
| BJCU22 | ก.ย. 65 | - | - | - | 30.28 | 31.52 | - | - | - | 1,011 | 30.66 | - |
| BJCZ22 | ธ.ค. 65 | - | - | - | 30.28 | 31.32 | - | - | - | 200 | 30.50 | - |
| รวม BJC Futures | - | 7,551 | ||||||||||
| BLA Futures | ||||||||||||
| BLAH22 | มี.ค. 65 | 43.50 | 43.50 | 41.82 | 42.05 | 42.73 | 42.35 | -2.15 (-4.83%) | 48 | 2,259 | 44.50 | - |
| BLAM22 | มิ.ย. 65 | - | - | - | 41.86 | 42.75 | - | - | - | 1,433 | 44.50 | - |
| BLAU22 | ก.ย. 65 | - | - | - | 41.56 | 42.86 | - | - | - | 252 | 44.50 | - |
| BLAZ22 | ธ.ค. 65 | - | - | - | 41.66 | 42.92 | - | - | - | 100 | 44.50 | - |
| รวม BLA Futures | 48 | 4,044 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDH22 | มี.ค. 65 | - | - | - | 1.07 | 1.09 | - | - | - | 131,884 | 1.10 | - |
| BLANDM22 | มิ.ย. 65 | - | - | - | 1.08 | 1.10 | - | - | - | 60,493 | 1.11 | - |
| BLANDU22 | ก.ย. 65 | - | - | - | 1.07 | 1.12 | - | - | - | 61,528 | 1.09 | - |
| BLANDZ22 | ธ.ค. 65 | - | - | - | 1.03 | 1.12 | - | - | - | 1,006 | 1.08 | - |
| รวม BLAND Futures | - | 254,911 | ||||||||||
| BPP Futures | ||||||||||||
| BPPH22 | มี.ค. 65 | 16.60 | 16.60 | 16.60 | 16.60 | 16.80 | 16.60 | 0.01 (+0.06%) | 2 | 1,741 | 16.59 | - |
| BPPM22 | มิ.ย. 65 | - | - | - | 16.15 | 16.70 | - | - | - | 1,218 | 16.46 | - |
| BPPU22 | ก.ย. 65 | - | - | - | 14.93 | 18.47 | - | - | - | 1 | 16.32 | - |
| BPPZ22 | ธ.ค. 65 | - | - | - | 14.93 | 18.47 | - | - | - | - | 16.18 | - |
| รวม BPP Futures | 2 | 2,960 | ||||||||||
| BTS Futures | ||||||||||||
| BTSH22 | มี.ค. 65 | 9.12 | 9.12 | 9.12 | 9.06 | 9.10 | 9.12 | -0.03 (-0.33%) | 1 | 28,440 | 9.15 | - |
| BTSM22 | มิ.ย. 65 | - | - | - | 9.09 | 9.18 | - | - | - | 15,206 | 9.08 | - |
| BTSU22 | ก.ย. 65 | - | - | - | 9.00 | 9.19 | - | - | - | 2,002 | 9.02 | - |
| BTSZ22 | ธ.ค. 65 | - | - | - | 8.97 | 9.19 | - | - | - | 502 | 8.95 | - |
| รวม BTS Futures | 1 | 46,150 | ||||||||||
| CBG Futures | ||||||||||||
| CBGH22 | มี.ค. 65 | 111.60 | 111.70 | 110.00 | 110.11 | 111.00 | 110.11 | -1.79 (-1.60%) | 166 | 17,245 | 111.90 | - |
| CBGM22 | มิ.ย. 65 | - | - | - | 109.90 | 111.35 | - | - | 100 | 3,241 | 111.44 | - |
| CBGU22 | ก.ย. 65 | - | - | - | 109.62 | 110.89 | - | - | - | 376 | 110.98 | - |
| CBGZ22 | ธ.ค. 65 | - | - | - | 109.22 | 110.99 | - | - | - | 120 | 110.53 | - |
| รวม CBG Futures | 266 | 20,982 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELH22 | มี.ค. 65 | - | - | - | 33.55 | 34.30 | - | - | - | 673 | 34.85 | - |
| CENTELM22 | มิ.ย. 65 | - | - | - | 33.36 | 34.44 | - | - | - | 1,055 | 34.89 | - |
| CENTELU22 | ก.ย. 65 | - | - | - | 33.36 | 34.49 | - | - | - | 191 | 34.94 | - |
| CENTELZ22 | ธ.ค. 65 | - | - | - | 33.36 | 34.49 | - | - | - | 200 | 34.98 | - |
| รวม CENTEL Futures | - | 2,119 | ||||||||||
| CHG Futures | ||||||||||||
| CHGH22 | มี.ค. 65 | - | - | - | 3.34 | 3.39 | - | - | 500 | 14,185 | 3.46 | - |
| CHGM22 | มิ.ย. 65 | - | - | - | 3.32 | 3.39 | - | - | 500 | 10,030 | 3.45 | - |
| CHGU22 | ก.ย. 65 | - | - | - | 3.30 | 3.48 | - | - | - | 3 | 3.44 | - |
| CHGZ22 | ธ.ค. 65 | - | - | - | 3.30 | 3.48 | - | - | - | - | 3.44 | - |
| รวม CHG Futures | 1,000 | 24,218 | ||||||||||
| CK Futures | ||||||||||||
| CKH22 | มี.ค. 65 | - | - | - | 21.92 | 22.20 | - | - | - | 4,258 | 22.10 | - |
| CKM22 | มิ.ย. 65 | - | - | - | 21.74 | 22.22 | - | - | - | 2,460 | 22.08 | - |
| CKU22 | ก.ย. 65 | - | - | - | 21.69 | 22.14 | - | - | - | 200 | 22.06 | - |
| CKZ22 | ธ.ค. 65 | - | - | - | 21.76 | 22.29 | - | - | - | 200 | 22.03 | - |
| รวม CK Futures | - | 7,118 | ||||||||||
| CKP Futures | ||||||||||||
| CKPH22 | มี.ค. 65 | - | - | - | 4.95 | 5.01 | - | - | 500 | 20,095 | 5.01 | - |
| CKPM22 | มิ.ย. 65 | - | - | - | 4.90 | 5.01 | - | - | - | 12,593 | 5.01 | - |
| CKPU22 | ก.ย. 65 | - | - | - | 4.91 | 5.10 | - | - | - | 2,500 | 5.01 | - |
| CKPZ22 | ธ.ค. 65 | - | - | - | 4.91 | 5.10 | - | - | - | 1,000 | 5.00 | - |
| รวม CKP Futures | 500 | 36,188 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7H22 | มี.ค. 65 | 76.99 | 76.99 | 76.99 | 76.00 | 76.99 | 76.99 | 0.24 (+0.31%) | 1 | 5,331 | 76.75 | - |
| COM7M22 | มิ.ย. 65 | - | - | - | 72.30 | 75.00 | - | - | - | 4,062 | 74.55 | - |
| COM7U22 | ก.ย. 65 | - | - | - | 68.00 | 74.97 | - | - | - | 2,001 | 76.45 | - |
| COM7Z22 | ธ.ค. 65 | - | - | - | 68.00 | 74.97 | - | - | - | - | 76.30 | - |
| รวม COM7 Futures | 1 | 11,394 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLH22 | มี.ค. 65 | 58.62 | 58.75 | 58.38 | 58.50 | 58.70 | 58.50 | -0.29 (-0.49%) | 239 | 10,393 | 58.79 | - |
| CPALLM22 | มิ.ย. 65 | 58.64 | 58.65 | 58.64 | 58.21 | 58.60 | 58.65 | 0.01 (+0.02%) | 3 | 5,760 | 58.64 | - |
| CPALLU22 | ก.ย. 65 | - | - | - | 58.26 | 59.28 | - | - | 20 | 3,587 | 58.49 | - |
| CPALLZ22 | ธ.ค. 65 | - | - | - | 58.29 | 63.00 | - | - | 20 | 241 | 58.34 | - |
| รวม CPALL Futures | 282 | 19,981 | ||||||||||
| CPF Futures | ||||||||||||
| CPFH22 | มี.ค. 65 | 25.75 | 25.75 | 25.75 | 25.75 | 25.98 | 25.75 | -0.27 (-1.04%) | 4 | 22,239 | 26.02 | - |
| CPFM22 | มิ.ย. 65 | - | - | - | 25.33 | 25.74 | - | - | - | 38,223 | 25.50 | - |
| CPFU22 | ก.ย. 65 | - | - | - | 25.26 | 25.75 | - | - | - | 709 | 25.59 | - |
| CPFZ22 | ธ.ค. 65 | - | - | - | 25.50 | 28.51 | - | - | - | 1,602 | 25.38 | - |
| รวม CPF Futures | 4 | 62,773 | ||||||||||
| CPN Futures | ||||||||||||
| CPNH22 | มี.ค. 65 | - | - | - | 52.55 | 53.00 | - | - | 170 | 3,620 | 53.50 | - |
| CPNM22 | มิ.ย. 65 | - | - | - | 52.85 | 53.36 | - | - | - | 340 | 53.39 | - |
| CPNU22 | ก.ย. 65 | - | - | - | 52.55 | 53.39 | - | - | - | 141 | 53.29 | - |
| CPNZ22 | ธ.ค. 65 | - | - | - | 52.35 | 58.30 | - | - | - | 160 | 53.18 | - |
| รวม CPN Futures | 170 | 4,261 | ||||||||||
| CRC Futures | ||||||||||||
| CRCH22 | มี.ค. 65 | 32.85 | 32.85 | 32.85 | 32.85 | 33.38 | 32.85 | -0.60 (-1.79%) | 5 | 4,763 | 33.45 | - |
| CRCM22 | มิ.ย. 65 | 32.80 | 32.80 | 32.80 | 32.66 | 33.33 | 32.80 | -0.60 (-1.80%) | 3 | 2,648 | 33.40 | - |
| CRCU22 | ก.ย. 65 | - | - | - | 32.65 | 33.47 | - | - | 100 | 505 | 33.34 | - |
| CRCZ22 | ธ.ค. 65 | - | - | - | 32.55 | 33.49 | - | - | - | 409 | 33.28 | - |
| รวม CRC Futures | 108 | 8,325 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAH22 | มี.ค. 65 | 390.01 | 390.01 | 390.01 | 386.00 | 389.29 | 390.01 | 0.01 (+0.00%) | 1 | 217 | 390.00 | - |
| DELTAM22 | มิ.ย. 65 | 380.00 | 380.00 | 380.00 | 380.76 | 386.08 | 380.00 | -5.58 (-1.45%) | 1 | 16 | 385.58 | - |
| DELTAU22 | ก.ย. 65 | - | - | - | 377.46 | 383.88 | - | - | - | 28 | 389.36 | - |
| DELTAZ22 | ธ.ค. 65 | - | - | - | - | 381.88 | - | - | - | - | 389.04 | - |
| รวม DELTA Futures | 2 | 261 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACH22 | มี.ค. 65 | 46.50 | 46.50 | 45.31 | 45.35 | 45.84 | 45.31 | -0.79 (-1.71%) | 69 | 4,385 | 46.10 | - |
| DTACM22 | มิ.ย. 65 | - | - | - | 44.36 | 45.73 | - | - | - | 414 | 45.43 | - |
| DTACU22 | ก.ย. 65 | - | - | - | 44.00 | 45.48 | - | - | - | 10 | 44.76 | - |
| DTACZ22 | ธ.ค. 65 | - | - | - | 40.67 | 45.48 | - | - | - | 1 | 44.11 | - |
| รวม DTAC Futures | 69 | 4,810 | ||||||||||
| EA Futures | ||||||||||||
| EAH22 | มี.ค. 65 | 93.12 | 93.99 | 93.10 | 93.02 | 93.50 | 93.49 | -1.01 (-1.07%) | 94 | 16,305 | 94.50 | - |
| EAM22 | มิ.ย. 65 | - | - | - | 91.03 | 93.00 | - | - | 40 | 4,191 | 93.00 | - |
| EAU22 | ก.ย. 65 | - | - | - | 88.00 | 93.49 | - | - | - | 20,842 | 94.59 | - |
| EAZ22 | ธ.ค. 65 | - | - | - | 88.00 | 93.19 | - | - | 300 | 2,201 | 94.63 | - |
| รวม EA Futures | 434 | 43,539 | ||||||||||
| EASTW Futures | ||||||||||||
| EASTWH22 | มี.ค. 65 | - | - | - | 8.06 | 9.44 | - | - | - | - | 9.28 | - |
| EASTWM22 | มิ.ย. 65 | - | - | - | - | 10.38 | - | - | - | 1,501 | 9.20 | - |
| EASTWU22 | ก.ย. 65 | - | - | - | 9.00 | 10.38 | - | - | - | 500 | 9.11 | - |
| EASTWZ22 | ธ.ค. 65 | - | - | - | - | 10.38 | - | - | - | - | 9.02 | - |
| รวม EASTW Futures | - | 2,001 | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOH22 | มี.ค. 65 | 172.00 | 172.00 | 171.00 | 170.05 | 171.00 | 171.00 | -2.00 (-1.16%) | 130 | 1,695 | 173.00 | - |
| EGCOM22 | มิ.ย. 65 | - | - | - | 170.72 | 172.30 | - | - | - | 785 | 171.62 | - |
| EGCOU22 | ก.ย. 65 | - | - | - | 169.66 | 171.09 | - | - | - | 50 | 170.23 | - |
| EGCOZ22 | ธ.ค. 65 | - | - | - | 169.06 | - | - | - | - | 100 | 168.87 | - |
| รวม EGCO Futures | 130 | 2,630 | ||||||||||
| EPG Futures | ||||||||||||
| EPGH22 | มี.ค. 65 | 10.90 | 10.90 | 10.70 | 10.52 | 10.79 | 10.79 | -0.90 (-7.70%) | 22 | 6,667 | 11.69 | - |
| EPGM22 | มิ.ย. 65 | - | - | - | 10.44 | 10.84 | - | - | 500 | 5,514 | 11.64 | - |
| EPGU22 | ก.ย. 65 | - | - | - | 10.41 | 10.98 | - | - | - | 1,012 | 11.58 | - |
| EPGZ22 | ธ.ค. 65 | - | - | - | 10.39 | 10.98 | - | - | - | 1,000 | 11.53 | - |
| รวม EPG Futures | 522 | 14,193 | ||||||||||
| ERW Futures | ||||||||||||
| ERWH22X | มี.ค. 65 | - | - | - | - | 3.15 | - | - | - | 1,001 | 3.18 | - |
| ERWM22 | มิ.ย. 65 | - | - | - | 2.98 | 3.19 | - | - | - | 8,508 | 3.19 | - |
| ERWU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,000 | 3.19 | - |
| ERWZ22 | ธ.ค. 65 | - | - | - | 2.25 | - | - | - | - | - | 3.20 | - |
| รวม ERW Futures | - | 10,509 | ||||||||||
| ESSO Futures | ||||||||||||
| ESSOH22 | มี.ค. 65 | 7.60 | 7.60 | 7.60 | 7.65 | 7.85 | 7.60 | -0.15 (-1.94%) | 21 | 3,911 | 7.75 | - |
| ESSOM22 | มิ.ย. 65 | - | - | - | 7.53 | 7.87 | - | - | - | 9,504 | 7.76 | - |
| ESSOU22 | ก.ย. 65 | - | - | - | 7.56 | 7.94 | - | - | - | 1,000 | 7.77 | - |
| ESSOZ22 | ธ.ค. 65 | - | - | - | 7.56 | 8.04 | - | - | - | - | 7.78 | - |
| รวม ESSO Futures | 21 | 14,415 | ||||||||||
| GFPT Futures | ||||||||||||
| GFPTH22 | มี.ค. 65 | - | - | - | 13.05 | 13.32 | - | - | - | 11,873 | 13.28 | - |
| GFPTM22 | มิ.ย. 65 | - | - | - | 12.92 | 13.50 | - | - | 100 | 7,854 | 13.24 | - |
| GFPTU22 | ก.ย. 65 | - | - | - | 11.00 | 14.65 | - | - | - | 200 | 13.21 | - |
| GFPTZ22 | ธ.ค. 65 | - | - | - | 11.72 | 14.65 | - | - | - | 400 | 13.18 | - |
| รวม GFPT Futures | 100 | 20,327 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALH22 | มี.ค. 65 | - | - | - | 19.60 | 19.90 | - | - | - | 2,362 | 19.99 | - |
| GLOBALM22 | มิ.ย. 65 | - | - | - | 19.35 | 20.05 | - | - | 200 | 5,196 | 19.97 | - |
| GLOBALU22 | ก.ย. 65 | - | - | - | 17.61 | - | - | - | - | 863 | 19.95 | - |
| GLOBALZ22 | ธ.ค. 65 | - | - | - | 17.61 | - | - | - | - | 100 | 19.93 | - |
| รวม GLOBAL Futures | 200 | 8,521 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCH22 | มี.ค. 65 | 83.62 | 83.62 | 81.71 | 81.71 | 81.90 | 82.00 | -2.35 (-2.79%) | 571 | 9,718 | 84.35 | - |
| GPSCM22 | มิ.ย. 65 | 84.10 | 84.10 | 82.98 | 81.98 | 82.39 | 82.98 | -1.11 (-1.32%) | 2,984 | 4,952 | 84.09 | - |
| GPSCU22 | ก.ย. 65 | 83.37 | 83.38 | 83.37 | 81.52 | 82.28 | 83.38 | -0.44 (-0.52%) | 2 | 205 | 83.82 | - |
| GPSCZ22 | ธ.ค. 65 | - | - | - | 81.02 | 82.19 | - | - | 20 | 101 | 83.56 | - |
| รวม GPSC Futures | 3,577 | 14,976 | ||||||||||
| GULF Futures | ||||||||||||
| GULFH22 | มี.ค. 65 | 49.50 | 49.79 | 48.60 | 49.00 | 49.14 | 49.11 | -1.10 (-2.19%) | 2,541 | 12,308 | 50.21 | - |
| GULFM22 | มิ.ย. 65 | 49.00 | 49.15 | 48.80 | 48.52 | 48.80 | 48.80 | -1.20 (-2.40%) | 317 | 10,338 | 50.00 | - |
| GULFU22 | ก.ย. 65 | 49.50 | 49.50 | 48.60 | 48.40 | 49.00 | 48.60 | -1.55 (-3.09%) | 205 | 1,146 | 50.15 | - |
| GULFZ22 | ธ.ค. 65 | - | - | - | 48.40 | 49.13 | - | - | - | 104 | 50.12 | - |
| รวม GULF Futures | 3,063 | 23,896 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULH22 | มี.ค. 65 | 6.61 | 6.61 | 6.47 | 6.54 | 6.58 | 6.57 | -0.05 (-0.76%) | 7,694 | 235,347 | 6.62 | - |
| GUNKULM22 | มิ.ย. 65 | 6.50 | 6.50 | 6.46 | 6.37 | 6.50 | 6.49 | -0.01 (-0.15%) | 2,009 | 57,347 | 6.50 | - |
| GUNKULU22 | ก.ย. 65 | - | - | - | 6.35 | 6.63 | - | - | 1,000 | 15,002 | 6.55 | - |
| GUNKULZ22 | ธ.ค. 65 | - | - | - | 6.35 | 6.67 | - | - | - | 1,503 | 6.51 | - |
| รวม GUNKUL Futures | 10,703 | 309,199 | ||||||||||
| HANA Futures | ||||||||||||
| HANAH22 | มี.ค. 65 | 74.27 | 74.27 | 73.77 | 73.52 | 73.77 | 73.77 | -0.93 (-1.24%) | 102 | 1,784 | 74.70 | - |
| HANAM22 | มิ.ย. 65 | - | - | - | 73.15 | 73.85 | - | - | 100 | 108 | 74.45 | - |
| HANAU22 | ก.ย. 65 | - | - | - | 72.74 | 74.16 | - | - | - | 204 | 74.20 | - |
| HANAZ22 | ธ.ค. 65 | - | - | - | 72.63 | 73.47 | - | - | - | 1,000 | 73.96 | - |
| รวม HANA Futures | 202 | 3,096 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROH22 | มี.ค. 65 | - | - | - | 13.96 | 14.10 | - | - | - | 5,606 | 14.06 | - |
| HMPROM22 | มิ.ย. 65 | - | - | - | 13.95 | 14.15 | - | - | 100 | 2,243 | 14.00 | - |
| HMPROU22 | ก.ย. 65 | - | - | - | 13.81 | 14.19 | - | - | - | 2 | 13.94 | - |
| HMPROZ22 | ธ.ค. 65 | - | - | - | 13.81 | 14.19 | - | - | - | 401 | 13.89 | - |
| รวม HMPRO Futures | 100 | 8,252 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIH22 | มี.ค. 65 | 10.49 | 10.49 | 10.10 | 10.15 | 10.38 | 10.10 | -0.28 (-2.70%) | 102 | 12,952 | 10.38 | - |
| ICHIM22 | มิ.ย. 65 | - | - | - | 9.87 | 10.23 | - | - | - | 3,580 | 10.27 | - |
| ICHIU22 | ก.ย. 65 | - | - | - | 9.97 | 10.27 | - | - | - | - | 10.16 | - |
| ICHIZ22 | ธ.ค. 65 | - | - | - | 9.93 | 10.27 | - | - | - | - | 10.05 | - |
| รวม ICHI Futures | 102 | 16,532 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHH22 | มี.ค. 65 | 76.00 | 76.00 | 75.00 | 75.25 | 76.24 | 75.25 | -1.45 (-1.89%) | 67 | 4,532 | 76.70 | - |
| INTUCHM22 | มิ.ย. 65 | - | - | - | 75.00 | 76.69 | - | - | 20 | 547 | 76.18 | - |
| INTUCHU22 | ก.ย. 65 | - | - | - | 67.55 | 83.94 | - | - | - | 600 | 75.67 | - |
| INTUCHZ22 | ธ.ค. 65 | - | - | - | 67.55 | 83.94 | - | - | - | 40 | 75.16 | - |
| รวม INTUCH Futures | 87 | 5,719 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCH22 | มี.ค. 65 | 3.99 | 3.99 | 3.84 | 3.86 | 3.89 | 3.88 | -0.12 (-3.00%) | 1,752 | 46,808 | 4.00 | - |
| IRPCM22 | มิ.ย. 65 | 3.97 | 3.97 | 3.88 | 3.86 | 3.92 | 3.88 | -0.11 (-2.76%) | 5,021 | 21,832 | 3.99 | - |
| IRPCU22 | ก.ย. 65 | 3.92 | 3.92 | 3.92 | 3.86 | 3.92 | 3.92 | -0.06 (-1.51%) | 1 | 3,075 | 3.98 | - |
| IRPCZ22 | ธ.ค. 65 | - | - | - | 3.84 | 3.98 | - | - | 500 | 3,011 | 3.97 | - |
| รวม IRPC Futures | 7,274 | 74,726 | ||||||||||
| ITD Futures | ||||||||||||
| ITDH22 | มี.ค. 65 | 2.19 | 2.19 | 2.16 | 2.16 | 2.18 | 2.18 | -0.04 (-1.80%) | 55 | 44,883 | 2.22 | - |
| ITDM22 | มิ.ย. 65 | - | - | - | 2.16 | 2.20 | - | - | - | 23,682 | 2.24 | - |
| ITDU22 | ก.ย. 65 | - | - | - | 2.15 | 2.20 | - | - | - | 5,500 | 2.23 | - |
| ITDZ22 | ธ.ค. 65 | - | - | - | 2.14 | 2.20 | - | - | - | - | 2.23 | - |
| รวม ITD Futures | 55 | 74,065 | ||||||||||
| IVL Futures | ||||||||||||
| IVLH22 | มี.ค. 65 | 46.16 | 46.75 | 45.50 | 46.00 | 46.30 | 46.39 | -0.61 (-1.30%) | 1,763 | 8,867 | 47.00 | - |
| IVLM22 | มิ.ย. 65 | - | - | - | 45.56 | 46.29 | - | - | 300 | 5,645 | 47.26 | - |
| IVLU22 | ก.ย. 65 | - | - | - | 45.45 | 46.29 | - | - | - | 1,400 | 46.78 | - |
| IVLZ22 | ธ.ค. 65 | - | - | - | 45.50 | 46.16 | - | - | - | 1 | 46.67 | - |
| รวม IVL Futures | 2,063 | 15,913 | ||||||||||
| JAS Futures | ||||||||||||
| JASH22 | มี.ค. 65 | 3.85 | 3.92 | 3.83 | 3.88 | 3.89 | 3.89 | 0.02 (+0.52%) | 1,782 | 182,678 | 3.87 | - |
| JASM22 | มิ.ย. 65 | - | - | - | 3.80 | 3.91 | - | - | - | 48,765 | 3.90 | - |
| JASU22 | ก.ย. 65 | - | - | - | 3.79 | 3.85 | - | - | 1,000 | 1,541 | 3.76 | - |
| JASZ22 | ธ.ค. 65 | - | - | - | 3.79 | 3.90 | - | - | - | 3,002 | 3.71 | - |
| รวม JAS Futures | 2,782 | 235,986 | ||||||||||
| JMT Futures | ||||||||||||
| JMTH22X | มี.ค. 65 | 60.50 | 61.79 | 60.50 | 61.50 | 62.43 | 61.75 | 1.00 (+1.65%) | 216 | 12,184 | 60.75 | - |
| JMTM22X | มิ.ย. 65 | 61.00 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.33 (+0.54%) | 101 | 2,482 | 60.67 | - |
| JMTU22X | ก.ย. 65 | - | - | - | 57.00 | 62.02 | - | - | - | 6 | 60.60 | - |
| JMTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 730 | 60.52 | - |
| รวม JMT Futures | 317 | 15,402 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKH22 | มี.ค. 65 | 141.70 | 141.70 | 139.68 | 139.69 | 139.99 | 139.99 | -1.83 (-1.29%) | 1,453 | 9,175 | 141.82 | - |
| KBANKM22 | มิ.ย. 65 | 138.00 | 139.31 | 138.00 | 137.39 | 138.40 | 138.72 | -1.68 (-1.20%) | 91 | 2,858 | 140.40 | - |
| KBANKU22 | ก.ย. 65 | - | - | - | 136.80 | 138.70 | - | - | 25 | 520 | 140.93 | - |
| KBANKZ22 | ธ.ค. 65 | - | - | - | 128.69 | 139.49 | - | - | 60 | 1,471 | 140.49 | - |
| รวม KBANK Futures | 1,629 | 14,024 | ||||||||||
| KCE Futures | ||||||||||||
| KCEH22 | มี.ค. 65 | 75.20 | 76.15 | 74.51 | 74.75 | 75.39 | 74.75 | -1.25 (-1.64%) | 286 | 4,272 | 76.00 | - |
| KCEM22 | มิ.ย. 65 | - | - | - | 73.98 | 75.42 | - | - | - | 624 | 75.90 | - |
| KCEU22 | ก.ย. 65 | - | - | - | 73.86 | 75.43 | - | - | - | 487 | 75.80 | - |
| KCEZ22 | ธ.ค. 65 | - | - | - | 72.77 | 75.38 | - | - | - | 82 | 75.70 | - |
| รวม KCE Futures | 286 | 5,465 | ||||||||||
| KEX Futures | ||||||||||||
| KEXH22 | มี.ค. 65 | 28.00 | 28.00 | 28.00 | 28.00 | 28.25 | 28.00 | - | 2 | 4,572 | 28.00 | - |
| KEXM22 | มิ.ย. 65 | 28.17 | 28.18 | 28.17 | 28.17 | 28.18 | 28.18 | 0.20 (+0.71%) | 3 | 1,065 | 27.98 | - |
| KEXU22 | ก.ย. 65 | - | - | - | 27.97 | 28.36 | - | - | - | 217 | 27.96 | - |
| KEXZ22 | ธ.ค. 65 | - | - | - | 27.02 | 28.39 | - | - | - | 16 | 27.94 | - |
| รวม KEX Futures | 5 | 5,870 | ||||||||||
| KKP Futures | ||||||||||||
| KKPH22 | มี.ค. 65 | 67.75 | 68.00 | 67.75 | 67.65 | 68.24 | 67.90 | 2.50 (+3.82%) | 1,126 | 1,494 | 65.40 | - |
| KKPM22 | มิ.ย. 65 | - | - | - | 65.40 | 67.50 | - | - | 20 | 528 | 64.92 | - |
| KKPU22 | ก.ย. 65 | - | - | - | 61.05 | 74.84 | - | - | - | 200 | 64.44 | - |
| KKPZ22 | ธ.ค. 65 | - | - | - | 61.05 | 74.84 | - | - | - | - | 63.97 | - |
| รวม KKP Futures | 1,146 | 2,222 | ||||||||||
| KTB Futures | ||||||||||||
| KTBH22 | มี.ค. 65 | 13.74 | 13.84 | 13.65 | 13.70 | 13.74 | 13.75 | -0.05 (-0.36%) | 4,703 | 17,994 | 13.80 | - |
| KTBM22 | มิ.ย. 65 | 13.40 | 13.57 | 13.40 | 13.35 | 13.47 | 13.57 | -0.03 (-0.22%) | 3 | 2,256 | 13.60 | - |
| KTBU22 | ก.ย. 65 | - | - | - | 13.30 | 13.64 | - | - | 100 | 3,206 | 13.70 | - |
| KTBZ22 | ธ.ค. 65 | - | - | - | 13.30 | 13.63 | - | - | 300 | 2,103 | 13.65 | - |
| รวม KTB Futures | 5,106 | 25,559 | ||||||||||
| KTC Futures | ||||||||||||
| KTCH22 | มี.ค. 65 | - | - | - | 59.10 | 59.75 | - | - | 220 | 47,197 | 59.75 | - |
| KTCM22 | มิ.ย. 65 | - | - | - | 58.51 | 59.50 | - | - | - | 8,413 | 59.61 | - |
| KTCU22 | ก.ย. 65 | - | - | - | 56.00 | 63.99 | - | - | - | 957 | 59.46 | - |
| KTCZ22 | ธ.ค. 65 | - | - | - | 56.00 | 63.99 | - | - | - | 240 | 59.32 | - |
| รวม KTC Futures | 220 | 56,807 | ||||||||||
| LH Futures | ||||||||||||
| LHH22 | มี.ค. 65 | 9.30 | 9.30 | 9.23 | 9.12 | 9.20 | 9.23 | -0.07 (-0.75%) | 2,506 | 9,251 | 9.30 | - |
| LHM22 | มิ.ย. 65 | 8.90 | 8.94 | 8.85 | 8.82 | 8.90 | 8.85 | -0.14 (-1.56%) | 524 | 1,091 | 8.99 | - |
| LHU22 | ก.ย. 65 | - | - | - | 8.83 | 9.16 | - | - | - | 2,001 | 9.07 | - |
| LHZ22 | ธ.ค. 65 | - | - | - | 8.83 | 9.16 | - | - | - | 500 | 8.96 | - |
| รวม LH Futures | 3,030 | 12,843 | ||||||||||
| LPN Futures | ||||||||||||
| LPNH22 | มี.ค. 65 | 4.97 | 5.00 | 4.93 | 4.94 | 4.99 | 5.00 | -0.01 (-0.20%) | 116 | 15,272 | 5.01 | - |
| LPNM22 | มิ.ย. 65 | - | - | - | 4.96 | 5.04 | - | - | - | 3,581 | 5.05 | - |
| LPNU22 | ก.ย. 65 | - | - | - | 4.89 | 5.06 | - | - | - | 1,527 | 4.40 | - |
| LPNZ22 | ธ.ค. 65 | - | - | - | 4.89 | 4.99 | - | - | - | 2 | 4.12 | - |
| รวม LPN Futures | 116 | 20,382 | ||||||||||
| M Futures | ||||||||||||
| MH22 | มี.ค. 65 | - | - | - | 52.00 | 52.52 | - | - | - | 2,122 | 52.77 | - |
| MM22 | มิ.ย. 65 | - | - | - | 51.30 | 52.72 | - | - | - | 1,177 | 52.59 | - |
| MU22 | ก.ย. 65 | - | - | - | 46.77 | 52.51 | - | - | 20 | 340 | 52.40 | - |
| MZ22 | ธ.ค. 65 | - | - | - | 46.77 | 57.75 | - | - | - | 280 | 52.22 | - |
| รวม M Futures | 20 | 3,919 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORH22 | มี.ค. 65 | - | - | - | 19.26 | 19.73 | - | - | - | 7,921 | 20.02 | - |
| MAJORM22 | มิ.ย. 65 | - | - | - | 18.97 | 19.73 | - | - | - | 2,335 | 20.05 | - |
| MAJORU22 | ก.ย. 65 | - | - | - | 17.28 | 21.71 | - | - | - | 200 | 20.07 | - |
| MAJORZ22 | ธ.ค. 65 | - | - | - | 17.28 | 21.71 | - | - | - | 100 | 20.10 | - |
| รวม MAJOR Futures | - | 10,556 | ||||||||||
| MBK Futures | ||||||||||||
| MBKH22 | มี.ค. 65 | - | - | - | 12.80 | 13.29 | - | - | - | 1,960 | 13.21 | - |
| MBKM22 | มิ.ย. 65 | - | - | - | 11.48 | 13.35 | - | - | - | 2,327 | 13.23 | - |
| MBKU22 | ก.ย. 65 | - | - | - | 11.48 | 13.38 | - | - | - | 1,534 | 13.25 | - |
| MBKZ22 | ธ.ค. 65 | - | - | - | 12.00 | 13.38 | - | - | - | 3 | 13.26 | - |
| รวม MBK Futures | - | 5,824 | ||||||||||
| MEGA Futures | ||||||||||||
| MEGAH22 | มี.ค. 65 | 47.00 | 47.00 | 46.75 | 46.25 | 47.00 | 46.75 | -0.32 (-0.68%) | 4 | 1,085 | 47.07 | - |
| MEGAM22 | มิ.ย. 65 | - | - | - | 46.05 | 47.17 | - | - | - | 200 | 46.91 | - |
| MEGAU22 | ก.ย. 65 | - | - | - | 45.85 | 47.09 | - | - | - | - | 46.75 | - |
| MEGAZ22 | ธ.ค. 65 | - | - | - | 45.85 | 47.09 | - | - | - | 100 | 46.60 | - |
| รวม MEGA Futures | 4 | 1,385 | ||||||||||
| MINT Futures | ||||||||||||
| MINTH22 | มี.ค. 65 | 31.00 | 31.00 | 30.30 | 30.05 | 30.39 | 30.30 | -0.68 (-2.19%) | 1,218 | 5,641 | 30.98 | - |
| MINTM22 | มิ.ย. 65 | - | - | - | 30.16 | 30.50 | - | - | - | 3,462 | 31.02 | - |
| MINTU22 | ก.ย. 65 | - | - | - | 30.12 | 30.84 | - | - | - | 402 | 31.06 | - |
| MINTZ22 | ธ.ค. 65 | - | - | - | 30.05 | 30.84 | - | - | - | 207 | 31.10 | - |
| รวม MINT Futures | 1,218 | 9,712 | ||||||||||
| MTC Futures | ||||||||||||
| MTCH22 | มี.ค. 65 | 56.06 | 57.00 | 56.06 | 56.20 | 57.20 | 57.00 | -0.75 (-1.30%) | 133 | 3,556 | 57.75 | - |
| MTCM22 | มิ.ย. 65 | 57.00 | 57.20 | 57.00 | 56.20 | 57.40 | 57.20 | -0.53 (-0.92%) | 62 | 1,885 | 57.73 | - |
| MTCU22 | ก.ย. 65 | - | - | - | 56.11 | 57.39 | - | - | - | 683 | 57.71 | - |
| MTCZ22 | ธ.ค. 65 | - | - | - | 56.01 | 57.39 | - | - | - | 80 | 57.69 | - |
| รวม MTC Futures | 195 | 6,204 | ||||||||||
| OR Futures | ||||||||||||
| ORH22 | มี.ค. 65 | 25.21 | 25.25 | 25.06 | 25.10 | 25.25 | 25.06 | -0.53 (-2.07%) | 10 | 7,461 | 25.59 | - |
| ORM22 | มิ.ย. 65 | - | - | - | 25.30 | 25.57 | - | - | - | 2,794 | 25.58 | - |
| ORU22 | ก.ย. 65 | 25.50 | 25.50 | 25.50 | 25.14 | 25.54 | 25.50 | -0.11 (-0.43%) | 1 | 221 | 25.61 | - |
| ORZ22 | ธ.ค. 65 | - | - | - | 25.10 | 25.59 | - | - | 100 | 207 | 25.61 | - |
| รวม OR Futures | 111 | 10,683 | ||||||||||
| ORI Futures | ||||||||||||
| ORIH22 | มี.ค. 65 | 10.86 | 10.86 | 10.70 | 10.66 | 10.83 | 10.75 | -0.18 (-1.65%) | 50 | 6,690 | 10.93 | - |
| ORIM22 | มิ.ย. 65 | - | - | - | 10.51 | 10.80 | - | - | 500 | 7,963 | 10.82 | - |
| ORIU22 | ก.ย. 65 | - | - | - | 10.57 | 10.92 | - | - | - | 1,532 | 10.71 | - |
| ORIZ22 | ธ.ค. 65 | - | - | - | 10.57 | 10.98 | - | - | - | 5 | 10.60 | - |
| รวม ORI Futures | 550 | 16,190 | ||||||||||
| OSP Futures | ||||||||||||
| OSPH22 | มี.ค. 65 | - | - | - | 32.51 | 33.09 | - | - | - | 22,646 | 32.58 | - |
| OSPM22 | มิ.ย. 65 | - | - | - | 32.17 | 32.84 | - | - | - | 14,662 | 32.35 | - |
| OSPU22 | ก.ย. 65 | - | - | - | 32.12 | 32.98 | - | - | - | 4,014 | 32.12 | - |
| OSPZ22 | ธ.ค. 65 | - | - | - | 32.12 | 33.08 | - | - | - | - | 31.89 | - |
| รวม OSP Futures | - | 41,322 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBH22X | มี.ค. 65 | - | - | - | 7.80 | 8.27 | - | - | 500 | 16,718 | 7.85 | - |
| PLANBM22X | มิ.ย. 65 | - | - | - | 7.55 | 8.31 | - | - | - | 14,501 | 7.84 | - |
| PLANBU22X | ก.ย. 65 | - | - | - | 7.71 | 8.36 | - | - | - | - | 7.83 | - |
| PLANBZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 1,000 | 1,000 | 7.83 | - |
| รวม PLANB Futures | 1,500 | 32,219 | ||||||||||
| PRM Futures | ||||||||||||
| PRMH22 | มี.ค. 65 | 6.00 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | -0.25 (-4.00%) | 1 | 10,394 | 6.25 | - |
| PRMM22 | มิ.ย. 65 | - | - | - | 5.87 | 5.99 | - | - | - | 11,173 | 6.20 | - |
| PRMU22 | ก.ย. 65 | 6.07 | 6.07 | 6.07 | 5.83 | 6.07 | 6.07 | -0.07 (-1.14%) | 1 | 1,712 | 6.14 | - |
| PRMZ22 | ธ.ค. 65 | - | - | - | 5.86 | 6.09 | - | - | - | 1,500 | 6.09 | - |
| รวม PRM Futures | 2 | 24,779 | ||||||||||
| PSH Futures | ||||||||||||
| PSHH22 | มี.ค. 65 | - | - | - | 13.51 | 13.90 | - | - | - | 1,455 | 14.23 | - |
| PSHM22 | มิ.ย. 65 | - | - | - | 13.56 | 14.00 | - | - | - | 428 | 14.01 | - |
| PSHU22 | ก.ย. 65 | - | - | - | 13.32 | 13.89 | - | - | - | 13 | 13.79 | - |
| PSHZ22 | ธ.ค. 65 | - | - | - | 13.32 | 13.89 | - | - | - | - | 13.58 | - |
| รวม PSH Futures | - | 1,896 | ||||||||||
| PSL Futures | ||||||||||||
| PSLH22 | มี.ค. 65 | 15.50 | 15.51 | 15.35 | 15.40 | 15.51 | 15.40 | -0.21 (-1.35%) | 313 | 7,925 | 15.61 | - |
| PSLM22 | มิ.ย. 65 | - | - | - | 15.33 | 15.61 | - | - | - | 2,428 | 15.63 | - |
| PSLU22 | ก.ย. 65 | - | - | - | 15.24 | 15.54 | - | - | - | 4 | 15.65 | - |
| PSLZ22 | ธ.ค. 65 | - | - | - | 15.20 | 15.56 | - | - | - | 2 | 15.67 | - |
| รวม PSL Futures | 313 | 10,359 | ||||||||||
| PTG Futures | ||||||||||||
| PTGH22 | มี.ค. 65 | 14.60 | 14.60 | 14.51 | 14.60 | 14.74 | 14.55 | -0.07 (-0.48%) | 409 | 26,663 | 14.62 | - |
| PTGM22 | มิ.ย. 65 | - | - | - | 14.36 | 14.75 | - | - | - | 3,234 | 14.51 | - |
| PTGU22 | ก.ย. 65 | - | - | - | 14.51 | 15.72 | - | - | - | 1,709 | 14.41 | - |
| PTGZ22 | ธ.ค. 65 | - | - | - | 14.51 | 15.01 | - | - | - | 409 | 14.31 | - |
| รวม PTG Futures | 409 | 32,015 | ||||||||||
| PTT Futures | ||||||||||||
| PTTH22 | มี.ค. 65 | 38.25 | 38.25 | 37.50 | 37.56 | 37.60 | 37.56 | -0.81 (-2.11%) | 503 | 6,554 | 38.37 | - |
| PTTM22 | มิ.ย. 65 | 38.00 | 38.00 | 37.90 | 37.72 | 37.97 | 37.90 | -0.57 (-1.48%) | 207 | 6,722 | 38.47 | - |
| PTTU22 | ก.ย. 65 | - | - | - | 37.24 | 37.54 | - | - | - | 268 | 38.46 | - |
| PTTZ22 | ธ.ค. 65 | 38.00 | 38.00 | 37.50 | 37.00 | 37.54 | 37.50 | -0.96 (-2.50%) | 2 | 207 | 38.46 | - |
| รวม PTT Futures | 712 | 13,751 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPH22 | มี.ค. 65 | 123.55 | 123.60 | 122.71 | 122.81 | 123.00 | 123.00 | -1.77 (-1.42%) | 89 | 818 | 124.77 | - |
| PTTEPM22 | มิ.ย. 65 | 123.50 | 123.54 | 123.25 | 122.75 | 123.57 | 123.54 | -0.34 (-0.27%) | 3 | 118 | 123.88 | - |
| PTTEPU22 | ก.ย. 65 | - | - | - | 116.00 | 124.33 | - | - | - | 60 | 122.98 | - |
| PTTEPZ22 | ธ.ค. 65 | - | - | - | 115.55 | 129.38 | - | - | - | - | 122.10 | - |
| รวม PTTEP Futures | 92 | 996 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCH22 | มี.ค. 65 | 57.02 | 57.05 | 55.65 | 55.81 | 56.12 | 56.00 | -1.38 (-2.41%) | 320 | 4,927 | 57.38 | - |
| PTTGCM22 | มิ.ย. 65 | 57.45 | 57.45 | 55.95 | 55.95 | 56.70 | 55.95 | -1.68 (-2.92%) | 224 | 1,689 | 57.63 | - |
| PTTGCU22 | ก.ย. 65 | - | - | - | 54.90 | 56.61 | - | - | - | 475 | 57.03 | - |
| PTTGCZ22 | ธ.ค. 65 | - | - | - | 50.03 | 55.72 | - | - | - | 241 | 56.86 | - |
| รวม PTTGC Futures | 544 | 7,332 | ||||||||||
| QH Futures | ||||||||||||
| QHH22 | มี.ค. 65 | - | - | - | 2.30 | 2.34 | - | - | - | 9,462 | 2.30 | - |
| QHM22 | มิ.ย. 65 | - | - | - | 2.27 | 2.31 | - | - | - | 22,019 | 2.27 | - |
| QHU22 | ก.ย. 65 | - | - | - | 2.23 | 2.33 | - | - | - | 515 | 2.25 | - |
| QHZ22 | ธ.ค. 65 | - | - | - | 2.23 | 2.38 | - | - | - | 1,500 | 2.22 | - |
| รวม QH Futures | - | 33,496 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHH22 | มี.ค. 65 | 43.74 | 43.74 | 43.43 | 43.18 | 43.74 | 43.74 | -1.16 (-2.58%) | 12 | 1,814 | 44.90 | - |
| RATCHM22 | มิ.ย. 65 | - | - | - | 43.51 | 44.17 | - | - | - | 303 | 44.37 | - |
| RATCHU22 | ก.ย. 65 | - | - | - | 43.18 | 43.94 | - | - | - | 414 | 43.85 | - |
| RATCHZ22 | ธ.ค. 65 | - | - | - | 42.79 | 48.14 | - | - | - | 40 | 43.33 | - |
| รวม RATCH Futures | 12 | 2,571 | ||||||||||
| RS Futures | ||||||||||||
| RSH22 | มี.ค. 65 | 19.50 | 19.50 | 18.86 | 19.05 | 19.34 | 19.10 | -1.00 (-4.98%) | 1,516 | 33,409 | 20.10 | - |
| RSM22 | มิ.ย. 65 | - | - | - | 19.07 | 19.44 | - | - | 100 | 38,568 | 20.13 | - |
| RSU22 | ก.ย. 65 | - | - | - | 19.05 | 19.47 | - | - | - | 9,954 | 20.15 | - |
| RSZ22 | ธ.ค. 65 | - | - | - | 18.95 | 19.47 | - | - | - | 100 | 20.18 | - |
| รวม RS Futures | 1,616 | 82,031 | ||||||||||
| S Futures | ||||||||||||
| SH22 | มี.ค. 65 | - | - | - | 1.92 | 1.98 | - | - | 500 | 12,563 | 1.96 | - |
| SM22 | มิ.ย. 65 | - | - | - | 1.72 | 1.99 | - | - | - | 21,710 | 1.96 | - |
| SU22 | ก.ย. 65 | - | - | - | 1.72 | 2.18 | - | - | - | 1,000 | 1.97 | - |
| SZ22 | ธ.ค. 65 | - | - | - | 1.72 | 2.18 | - | - | - | 9,000 | 1.97 | - |
| รวม S Futures | 500 | 44,273 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTH22 | มี.ค. 65 | - | - | - | 5.94 | 6.05 | - | - | - | 8,470 | 5.96 | - |
| SAMARTM22 | มิ.ย. 65 | - | - | - | 5.91 | 6.08 | - | - | - | 2,500 | 5.96 | - |
| SAMARTU22 | ก.ย. 65 | - | - | - | 5.89 | 6.09 | - | - | - | 1,004 | 5.97 | - |
| SAMARTZ22 | ธ.ค. 65 | - | - | - | 5.87 | 6.10 | - | - | - | - | 5.98 | - |
| รวม SAMART Futures | - | 11,974 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADH22 | มี.ค. 65 | 62.02 | 62.02 | 62.02 | 62.10 | 63.00 | 62.02 | -1.97 (-3.08%) | 261 | 9,222 | 63.99 | - |
| SAWADM22 | มิ.ย. 65 | - | - | - | 60.61 | 61.74 | - | - | 50 | 2,051 | 63.63 | - |
| SAWADU22 | ก.ย. 65 | - | - | - | 58.65 | 62.12 | - | - | - | 1,052 | 63.26 | - |
| SAWADZ22 | ธ.ค. 65 | - | - | - | 55.75 | 69.35 | - | - | 20 | 160 | 62.90 | - |
| รวม SAWAD Futures | 331 | 12,485 | ||||||||||
| SCB Futures | ||||||||||||
| SCBH22 | มี.ค. 65 | 124.25 | 124.25 | 122.55 | 122.50 | 123.50 | 122.55 | -1.77 (-1.42%) | 71 | 6,484 | 124.32 | - |
| SCBM22 | มิ.ย. 65 | 123.05 | 123.05 | 121.35 | 121.22 | 122.30 | 121.35 | -1.76 (-1.43%) | 5 | 1,567 | 123.11 | - |
| SCBU22 | ก.ย. 65 | - | - | - | 120.51 | 122.72 | - | - | 20 | 719 | 123.47 | - |
| SCBZ22 | ธ.ค. 65 | - | - | - | 120.51 | 130.50 | - | - | - | 80 | 123.05 | - |
| รวม SCB Futures | 96 | 8,850 | ||||||||||
| SCC Futures | ||||||||||||
| SCCH22 | มี.ค. 65 | 379.61 | 379.61 | 377.51 | 377.51 | 379.49 | 377.51 | -4.99 (-1.30%) | 158 | 3,274 | 382.50 | - |
| SCCM22 | มิ.ย. 65 | 374.90 | 374.90 | 374.90 | 372.92 | 374.90 | 374.90 | -4.10 (-1.08%) | 61 | 845 | 379.00 | - |
| SCCU22 | ก.ย. 65 | 372.50 | 372.50 | 370.21 | 370.01 | 374.90 | 370.21 | -6.33 (-1.68%) | 2 | 196 | 376.54 | - |
| SCCZ22 | ธ.ค. 65 | - | - | - | 370.12 | 376.50 | - | - | - | 40 | 373.61 | - |
| รวม SCC Futures | 221 | 4,355 | ||||||||||
| SCGP Futures | ||||||||||||
| SCGPH22 | มี.ค. 65 | 61.05 | 61.06 | 61.02 | 60.81 | 61.30 | 61.02 | -0.86 (-1.39%) | 7 | 7,285 | 61.88 | - |
| SCGPM22 | มิ.ย. 65 | - | - | - | 60.65 | 61.24 | - | - | - | 3,827 | 61.85 | - |
| SCGPU22 | ก.ย. 65 | - | - | - | 60.52 | 61.20 | - | - | - | 4 | 61.81 | - |
| SCGPZ22 | ธ.ค. 65 | 61.14 | 61.14 | 61.14 | 60.32 | 61.39 | 61.14 | -0.64 (-1.04%) | 1 | 1,700 | 61.78 | - |
| รวม SCGP Futures | 8 | 12,816 | ||||||||||
| SGP Futures | ||||||||||||
| SGPH22 | มี.ค. 65 | - | - | - | 12.66 | 13.08 | - | - | - | 1,650 | 12.86 | - |
| SGPM22 | มิ.ย. 65 | - | - | - | 12.47 | 13.00 | - | - | - | 1,202 | 12.76 | - |
| SGPU22 | ก.ย. 65 | - | - | - | 12.47 | 13.03 | - | - | - | - | 12.65 | - |
| SGPZ22 | ธ.ค. 65 | - | - | - | 12.47 | 13.03 | - | - | - | - | 12.55 | - |
| รวม SGP Futures | - | 2,852 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIH22 | มี.ค. 65 | 1.26 | 1.26 | 1.24 | 1.24 | 1.27 | 1.25 | -0.02 (-1.57%) | 40,258 | 122,674 | 1.27 | - |
| SIRIM22 | มิ.ย. 65 | - | - | - | 1.25 | 1.28 | - | - | 4,000 | 20,319 | 1.26 | - |
| SIRIU22 | ก.ย. 65 | - | - | - | 1.23 | 1.29 | - | - | - | 61 | 1.25 | - |
| SIRIZ22 | ธ.ค. 65 | 1.27 | 1.27 | 1.27 | 1.27 | 1.30 | 1.27 | 0.02 (+1.60%) | 1 | 10,020 | 1.25 | - |
| รวม SIRI Futures | 44,259 | 153,074 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIH22 | มี.ค. 65 | - | - | - | 21.81 | 22.14 | - | - | - | 3,962 | 21.83 | - |
| SPALIM22 | มิ.ย. 65 | - | - | - | 21.62 | 21.95 | - | - | - | 2,401 | 21.61 | - |
| SPALIU22 | ก.ย. 65 | - | - | - | 21.52 | 21.95 | - | - | - | 200 | 21.39 | - |
| SPALIZ22 | ธ.ค. 65 | - | - | - | 21.52 | 22.04 | - | - | - | 100 | 21.18 | - |
| รวม SPALI Futures | - | 6,663 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGH22 | มี.ค. 65 | - | - | - | 18.21 | 18.51 | - | - | - | 2,648 | 18.50 | - |
| SPCGM22 | มิ.ย. 65 | - | - | - | 18.24 | 18.65 | - | - | - | 2,300 | 18.24 | - |
| SPCGU22 | ก.ย. 65 | - | - | - | 17.92 | 18.40 | - | - | - | 401 | 17.98 | - |
| SPCGZ22 | ธ.ค. 65 | - | - | - | 17.92 | 18.50 | - | - | - | - | 17.72 | - |
| รวม SPCG Futures | - | 5,349 | ||||||||||
| SPRC Futures | ||||||||||||
| SPRCH22 | มี.ค. 65 | 10.50 | 10.50 | 10.50 | 10.57 | 10.82 | 10.50 | - | 5 | 3,128 | 10.50 | - |
| SPRCM22 | มิ.ย. 65 | - | - | - | 10.51 | 10.87 | - | - | - | 2,503 | 10.51 | - |
| SPRCU22 | ก.ย. 65 | - | - | - | 10.38 | 10.87 | - | - | - | 2,034 | 10.53 | - |
| SPRCZ22 | ธ.ค. 65 | - | - | - | 10.38 | 10.91 | - | - | - | - | 10.54 | - |
| รวม SPRC Futures | 5 | 7,665 | ||||||||||
| STA Futures | ||||||||||||
| STAH22 | มี.ค. 65 | 29.11 | 29.11 | 28.75 | 28.95 | 29.20 | 29.00 | -0.45 (-1.53%) | 13 | 6,902 | 29.45 | - |
| STAM22 | มิ.ย. 65 | 28.02 | 28.38 | 28.02 | 28.05 | 28.44 | 28.38 | -0.37 (-1.29%) | 22 | 2,298 | 28.75 | - |
| STAU22 | ก.ย. 65 | - | - | - | 26.02 | 27.90 | - | - | - | 240 | 28.43 | - |
| STAZ22 | ธ.ค. 65 | - | - | - | 26.02 | 27.90 | - | - | - | 200 | 27.94 | - |
| รวม STA Futures | 35 | 9,640 | ||||||||||
| STEC Futures | ||||||||||||
| STECH22 | มี.ค. 65 | 14.56 | 14.57 | 14.36 | 14.46 | 14.60 | 14.47 | -0.53 (-3.53%) | 252 | 19,258 | 15.00 | - |
| STECM22 | มิ.ย. 65 | - | - | - | 14.52 | 14.74 | - | - | - | 2,868 | 14.95 | - |
| STECU22 | ก.ย. 65 | - | - | - | 14.46 | 14.69 | - | - | - | 512 | 14.89 | - |
| STECZ22 | ธ.ค. 65 | - | - | - | 14.46 | 14.69 | - | - | - | 201 | 14.84 | - |
| รวม STEC Futures | 252 | 22,839 | ||||||||||
| STGT Futures | ||||||||||||
| STGTH22 | มี.ค. 65 | 28.00 | 28.00 | 28.00 | 28.00 | 28.44 | 28.00 | -0.29 (-1.03%) | 1 | 3,491 | 28.29 | - |
| STGTM22 | มิ.ย. 65 | - | - | - | 26.50 | 27.18 | - | - | - | 3,349 | 27.69 | - |
| STGTU22 | ก.ย. 65 | - | - | - | 25.25 | 26.14 | - | - | - | 843 | 27.09 | - |
| STGTZ22 | ธ.ค. 65 | - | - | - | 23.00 | 26.14 | - | - | - | 5 | 26.52 | - |
| รวม STGT Futures | 1 | 7,688 | ||||||||||
| STPI Futures | ||||||||||||
| STPIH22 | มี.ค. 65 | - | - | - | 5.36 | 5.51 | - | - | 500 | 40,842 | 5.69 | - |
| STPIM22 | มิ.ย. 65 | - | - | - | 5.27 | 5.54 | - | - | - | 5,502 | 5.70 | - |
| STPIU22 | ก.ย. 65 | - | - | - | 5.27 | 5.60 | - | - | - | 4,509 | 5.70 | - |
| STPIZ22 | ธ.ค. 65 | - | - | - | 5.27 | 5.60 | - | - | - | - | 5.71 | - |
| รวม STPI Futures | 500 | 50,853 | ||||||||||
| SUPER Futures | ||||||||||||
| SUPERH22 | มี.ค. 65 | - | - | - | 0.95 | 0.98 | - | - | - | 114,780 | 0.96 | - |
| SUPERM22 | มิ.ย. 65 | - | - | - | 0.94 | 1.00 | - | - | - | 75,014 | 0.96 | - |
| SUPERU22 | ก.ย. 65 | - | - | - | 0.86 | 1.07 | - | - | - | 10,000 | 0.96 | - |
| SUPERZ22 | ธ.ค. 65 | - | - | - | 0.86 | 1.07 | - | - | - | 3,000 | 0.96 | - |
| รวม SUPER Futures | - | 202,794 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOH22 | มี.ค. 65 | 17.64 | 17.64 | 17.50 | 17.62 | 18.00 | 17.52 | -0.48 (-2.67%) | 10 | 9,249 | 18.00 | - |
| TASCOM22 | มิ.ย. 65 | - | - | - | 17.69 | 18.10 | - | - | 100 | 1,707 | 17.63 | - |
| TASCOU22 | ก.ย. 65 | - | - | - | 17.49 | 17.99 | - | - | - | 104 | 17.27 | - |
| TASCOZ22 | ธ.ค. 65 | - | - | - | 17.49 | 18.09 | - | - | - | 100 | 16.92 | - |
| รวม TASCO Futures | 110 | 11,160 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPH22 | มี.ค. 65 | 39.65 | 39.65 | 39.65 | 39.42 | 40.10 | 39.65 | -0.25 (-0.63%) | 2 | 834 | 39.90 | - |
| TCAPM22 | มิ.ย. 65 | - | - | - | 37.81 | 39.49 | - | - | - | 115 | 39.22 | - |
| TCAPU22 | ก.ย. 65 | - | - | - | 35.00 | 39.96 | - | - | - | 203 | 38.54 | - |
| TCAPZ22 | ธ.ค. 65 | - | - | - | 29.00 | 44.10 | - | - | - | 120 | 37.88 | - |
| รวม TCAP Futures | 2 | 1,272 | ||||||||||
| THAI Futures (Suspend) | ||||||||||||
| THAIH22 <SP> | มี.ค. 65 | - | - | - | - | - | - | - | - | - | 3.31 | - |
| THAIM22 <SP> | มิ.ย. 65 | - | - | - | - | - | - | - | - | - | 3.32 | - |
| THAIU22 <SP> | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 3.36 | - |
| THAIZ22 <SP> | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 3.33 | - |
| รวม THAI Futures | - | - | ||||||||||
| THANI Futures | ||||||||||||
| THANIH22 | มี.ค. 65 | - | - | - | 4.17 | 4.36 | - | - | - | 17,422 | 4.33 | - |
| THANIM22 | มิ.ย. 65 | - | - | - | 4.13 | 4.39 | - | - | 500 | 10,801 | 4.30 | - |
| THANIU22 | ก.ย. 65 | - | - | - | 4.10 | 4.43 | - | - | - | 2,001 | 4.26 | - |
| THANIZ22 | ธ.ค. 65 | - | - | - | 4.10 | 4.45 | - | - | - | - | 4.22 | - |
| รวม THANI Futures | 500 | 30,224 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMH22 | มี.ค. 65 | 10.00 | 10.00 | 10.00 | 10.00 | 10.15 | 10.00 | -0.20 (-1.96%) | 5 | 5,026 | 10.20 | - |
| THCOMM22 | มิ.ย. 65 | - | - | - | 10.03 | 10.22 | - | - | - | 6,013 | 10.16 | - |
| THCOMU22 | ก.ย. 65 | - | - | - | 10.02 | 10.22 | - | - | - | 510 | 10.13 | - |
| THCOMZ22 | ธ.ค. 65 | - | - | - | 10.00 | 10.22 | - | - | - | 2 | 10.09 | - |
| รวม THCOM Futures | 5 | 11,551 | ||||||||||
| THG Futures | ||||||||||||
| THGH22 | มี.ค. 65 | - | - | - | 39.91 | 40.69 | - | - | - | 215 | 39.73 | - |
| THGM22 | มิ.ย. 65 | - | - | - | 35.93 | 40.93 | - | - | - | 303 | 39.71 | - |
| THGU22 | ก.ย. 65 | - | - | - | 35.93 | 44.67 | - | - | - | - | 39.68 | - |
| THGZ22 | ธ.ค. 65 | - | - | - | 35.93 | 44.67 | - | - | - | - | 39.66 | - |
| รวม THG Futures | - | 518 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOH22 | มี.ค. 65 | 97.45 | 97.45 | 97.45 | 96.56 | 97.70 | 97.45 | 1.04 (+1.08%) | 21 | 1,991 | 96.41 | - |
| TISCOM22 | มิ.ย. 65 | - | - | - | 91.70 | 94.24 | - | - | 318 | 900 | 94.98 | - |
| TISCOU22 | ก.ย. 65 | - | - | - | 90.00 | 96.90 | - | - | 40 | 50 | 93.56 | - |
| TISCOZ22 | ธ.ค. 65 | - | - | - | 86.81 | 99.00 | - | - | - | 20 | 92.18 | - |
| รวม TISCO Futures | 379 | 2,961 | ||||||||||
| TKN Futures | ||||||||||||
| TKNH22 | มี.ค. 65 | 7.00 | 7.00 | 7.00 | 6.92 | 7.08 | 7.00 | -0.16 (-2.23%) | 20 | 9,562 | 7.16 | - |
| TKNM22 | มิ.ย. 65 | - | - | - | 6.93 | 7.11 | - | - | - | 1,971 | 7.12 | - |
| TKNU22 | ก.ย. 65 | - | - | - | 6.93 | 7.17 | - | - | - | 3,088 | 7.07 | - |
| TKNZ22 | ธ.ค. 65 | - | - | - | 6.90 | 7.13 | - | - | - | 3,000 | 7.03 | - |
| รวม TKN Futures | 20 | 17,621 | ||||||||||
| TOA Futures | ||||||||||||
| TOAH22 | มี.ค. 65 | - | - | - | 30.37 | 30.93 | - | - | - | 1,221 | 30.43 | - |
| TOAM22 | มิ.ย. 65 | - | - | - | 30.30 | 30.99 | - | - | - | 1,658 | 30.34 | - |
| TOAU22 | ก.ย. 65 | - | - | - | 30.20 | 31.02 | - | - | - | 1 | 30.25 | - |
| TOAZ22 | ธ.ค. 65 | - | - | - | 30.19 | 31.02 | - | - | - | - | 30.15 | - |
| รวม TOA Futures | - | 2,880 | ||||||||||
| TOP Futures | ||||||||||||
| TOPH22 | มี.ค. 65 | 51.60 | 51.82 | 51.50 | 51.05 | 51.70 | 51.55 | -1.25 (-2.37%) | 502 | 2,353 | 52.80 | - |
| TOPM22 | มิ.ย. 65 | 52.18 | 52.19 | 52.00 | 51.30 | 52.18 | 52.00 | -0.81 (-1.53%) | 4 | 779 | 52.81 | - |
| TOPU22 | ก.ย. 65 | - | - | - | 51.05 | 52.19 | - | - | - | 95 | 52.58 | - |
| TOPZ22 | ธ.ค. 65 | 52.70 | 52.70 | 52.70 | 52.00 | 55.00 | 52.70 | 0.23 (+0.44%) | 10 | 212 | 52.47 | - |
| รวม TOP Futures | 516 | 3,439 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLH22 | มี.ค. 65 | 1.85 | 1.86 | 1.85 | 1.84 | 1.85 | 1.86 | -0.02 (-1.06%) | 2,518 | 27,190 | 1.88 | - |
| TPIPLM22 | มิ.ย. 65 | - | - | - | 1.83 | 1.87 | - | - | - | 12,514 | 1.87 | - |
| TPIPLU22 | ก.ย. 65 | - | - | - | 1.83 | 1.88 | - | - | - | - | 1.86 | - |
| TPIPLZ22 | ธ.ค. 65 | - | - | - | 1.83 | 1.88 | - | - | - | - | 1.84 | - |
| รวม TPIPL Futures | 2,518 | 39,704 | ||||||||||
| TPIPP Futures | ||||||||||||
| TPIPPH22 | มี.ค. 65 | - | - | - | 3.99 | 4.14 | - | - | - | 4,611 | 4.13 | - |
| TPIPPM22 | มิ.ย. 65 | - | - | - | 3.97 | 4.15 | - | - | - | 23 | 4.07 | - |
| TPIPPU22 | ก.ย. 65 | - | - | - | 3.95 | 4.21 | - | - | - | 1 | 4.01 | - |
| TPIPPZ22 | ธ.ค. 65 | - | - | - | 3.92 | 4.21 | - | - | - | - | 3.95 | - |
| รวม TPIPP Futures | - | 4,635 | ||||||||||
| TQM Futures | ||||||||||||
| TQMH22X | มี.ค. 65 | 46.01 | 46.01 | 46.01 | 45.50 | 47.60 | 46.01 | -0.69 (-1.48%) | 21 | 983 | 46.70 | - |
| TQMM22X | มิ.ย. 65 | - | - | - | 42.01 | 46.65 | - | - | - | 115 | 46.65 | - |
| TQMU22X | ก.ย. 65 | - | - | - | 40.72 | 52.00 | - | - | - | 100 | 46.28 | - |
| TQMZ22X | ธ.ค. 65 | - | - | - | 40.72 | 55.60 | - | - | - | 40 | 46.07 | - |
| รวม TQM Futures | 21 | 1,238 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEH22 | มี.ค. 65 | 4.71 | 4.72 | 4.64 | 4.68 | 4.72 | 4.68 | -0.05 (-1.06%) | 3,175 | 163,215 | 4.73 | - |
| TRUEM22 | มิ.ย. 65 | - | - | - | 4.64 | 4.73 | - | - | 21,500 | 51,044 | 4.72 | - |
| TRUEU22 | ก.ย. 65 | 4.66 | 4.66 | 4.66 | 4.59 | 4.70 | 4.66 | -0.05 (-1.06%) | 2 | 45,009 | 4.71 | - |
| TRUEZ22 | ธ.ค. 65 | 4.69 | 4.69 | 4.69 | 4.49 | 4.71 | 4.69 | -0.01 (-0.21%) | 2 | 20,001 | 4.70 | - |
| รวม TRUE Futures | 24,679 | 279,269 | ||||||||||
| TTA Futures | ||||||||||||
| TTAH22 | มี.ค. 65 | 9.20 | 9.20 | 9.03 | 9.07 | 9.21 | 9.05 | -0.43 (-4.54%) | 37 | 6,490 | 9.48 | - |
| TTAM22 | มิ.ย. 65 | 9.10 | 9.10 | 9.04 | 9.06 | 9.27 | 9.06 | -0.43 (-4.53%) | 4 | 3,782 | 9.49 | - |
| TTAU22 | ก.ย. 65 | - | - | - | 8.88 | 9.30 | - | - | - | 20 | 9.49 | - |
| TTAZ22 | ธ.ค. 65 | - | - | - | 8.88 | 9.30 | - | - | - | 1,007 | 9.50 | - |
| รวม TTA Futures | 41 | 11,299 | ||||||||||
| TTB Futures | ||||||||||||
| TTBH22 | มี.ค. 65 | 1.43 | 1.43 | 1.41 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 8,850 | 116,602 | 1.44 | - |
| TTBM22 | มิ.ย. 65 | 1.39 | 1.41 | 1.39 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 18,571 | 30,699 | 1.42 | - |
| TTBU22 | ก.ย. 65 | - | - | - | 1.35 | 1.42 | - | - | 3,000 | 22,520 | 1.43 | - |
| TTBZ22 | ธ.ค. 65 | - | - | - | 1.39 | 1.46 | - | - | - | 3,000 | 1.41 | - |
| รวม TTB Futures | 30,421 | 172,821 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLH22 | มี.ค. 65 | 4.85 | 4.85 | 4.85 | 4.80 | 4.90 | 4.85 | -0.11 (-2.22%) | 501 | 2,039 | 4.96 | - |
| TTCLM22 | มิ.ย. 65 | - | - | - | 4.72 | 4.94 | - | - | - | 2,518 | 4.97 | - |
| TTCLU22 | ก.ย. 65 | - | - | - | 4.71 | 4.99 | - | - | - | - | 4.97 | - |
| TTCLZ22 | ธ.ค. 65 | - | - | - | 4.71 | 4.99 | - | - | - | - | 4.98 | - |
| รวม TTCL Futures | 501 | 4,557 | ||||||||||
| TTW Futures | ||||||||||||
| TTWH22 | มี.ค. 65 | - | - | - | - | 11.50 | - | - | - | 801 | 11.50 | - |
| TTWM22 | มิ.ย. 65 | - | - | - | - | 11.58 | - | - | - | 401 | 11.36 | - |
| TTWU22 | ก.ย. 65 | - | - | - | - | 11.37 | - | - | 100 | 700 | 11.23 | - |
| TTWZ22 | ธ.ค. 65 | - | - | - | - | 11.39 | - | - | - | 600 | 11.10 | - |
| รวม TTW Futures | 100 | 2,502 | ||||||||||
| TU Futures | ||||||||||||
| TUH22 | มี.ค. 65 | - | - | - | 19.20 | 19.42 | - | - | - | 10,986 | 19.50 | - |
| TUM22 | มิ.ย. 65 | - | - | - | 19.20 | 19.58 | - | - | - | 2,340 | 19.35 | - |
| TUU22 | ก.ย. 65 | - | - | - | 18.50 | 19.36 | - | - | - | 302 | 19.19 | - |
| TUZ22 | ธ.ค. 65 | - | - | - | 18.91 | 19.41 | - | - | - | 301 | 19.04 | - |
| รวม TU Futures | - | 13,929 | ||||||||||
| TVO Futures | ||||||||||||
| TVOH22 | มี.ค. 65 | - | - | - | 30.52 | 31.00 | - | - | - | 136 | 30.81 | - |
| TVOM22 | มิ.ย. 65 | - | - | - | 30.52 | 31.17 | - | - | - | 1,001 | 30.44 | - |
| TVOU22 | ก.ย. 65 | - | - | - | 30.13 | 30.87 | - | - | - | 200 | 30.06 | - |
| TVOZ22 | ธ.ค. 65 | - | - | - | 30.13 | 30.89 | - | - | - | - | 29.70 | - |
| รวม TVO Futures | - | 1,337 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQH22 | มี.ค. 65 | - | - | - | 5.86 | 6.11 | - | - | - | 4,043 | 6.10 | - |
| UNIQM22 | มิ.ย. 65 | - | - | - | 5.72 | 6.16 | - | - | - | 7,008 | 6.11 | - |
| UNIQU22 | ก.ย. 65 | - | - | - | 5.72 | 6.20 | - | - | - | 9 | 6.12 | - |
| UNIQZ22 | ธ.ค. 65 | - | - | - | 5.72 | 6.20 | - | - | - | - | 6.12 | - |
| รวม UNIQ Futures | - | 11,060 | ||||||||||
| VGI Futures | ||||||||||||
| VGIH22 | มี.ค. 65 | 6.30 | 6.40 | 6.30 | 6.22 | 6.40 | 6.40 | -0.04 (-0.62%) | 11 | 9,718 | 6.44 | - |
| VGIM22 | มิ.ย. 65 | - | - | - | 6.13 | 6.44 | - | - | - | 7,503 | 6.44 | - |
| VGIU22 | ก.ย. 65 | - | - | - | 6.13 | 6.49 | - | - | - | - | 6.43 | - |
| VGIZ22 | ธ.ค. 65 | - | - | - | 6.13 | 6.49 | - | - | - | 1,000 | 6.42 | - |
| รวม VGI Futures | 11 | 18,221 | ||||||||||
| VNG Futures | ||||||||||||
| VNGH22 | มี.ค. 65 | 7.68 | 7.68 | 7.68 | 7.52 | 7.68 | 7.68 | -0.21 (-2.66%) | 9 | 8,403 | 7.89 | - |
| VNGM22 | มิ.ย. 65 | - | - | - | 7.49 | 7.73 | - | - | - | 504 | 7.90 | - |
| VNGU22 | ก.ย. 65 | - | - | - | 7.43 | 7.79 | - | - | - | 9,503 | 7.91 | - |
| VNGZ22 | ธ.ค. 65 | - | - | - | 7.43 | 7.82 | - | - | - | - | 7.92 | - |
| รวม VNG Futures | 9 | 18,410 | ||||||||||
| VNT Futures | ||||||||||||
| VNTH22 | มี.ค. 65 | - | - | - | - | 39.00 | - | - | - | 886 | 38.37 | - |
| VNTM22 | มิ.ย. 65 | - | - | - | - | 38.83 | - | - | - | 30 | 38.19 | - |
| VNTU22 | ก.ย. 65 | - | - | - | - | 42.85 | - | - | - | - | 38.02 | - |
| VNTZ22 | ธ.ค. 65 | - | - | - | - | 42.85 | - | - | - | - | 37.84 | - |
| รวม VNT Futures | - | 916 | ||||||||||
| WHA Futures | ||||||||||||
| WHAH22 | มี.ค. 65 | 3.46 | 3.46 | 3.42 | 3.42 | 3.43 | 3.42 | -0.04 (-1.16%) | 2,538 | 89,033 | 3.46 | - |
| WHAM22 | มิ.ย. 65 | - | - | - | 3.37 | 3.41 | - | - | - | 23,973 | 3.44 | - |
| WHAU22 | ก.ย. 65 | - | - | - | 3.40 | 3.44 | - | - | 1,000 | 33,507 | 3.42 | - |
| WHAZ22 | ธ.ค. 65 | - | - | - | 3.34 | 3.42 | - | - | - | - | 3.40 | - |
| รวม WHA Futures | 3,538 | 146,513 | ||||||||||
| WHAUP Futures | ||||||||||||
| WHAUPH22 | มี.ค. 65 | - | - | - | 3.99 | 4.07 | - | - | - | 3,659 | 4.02 | - |
| WHAUPM22 | มิ.ย. 65 | - | - | - | 3.92 | 4.05 | - | - | - | 2,144 | 3.96 | - |
| WHAUPU22 | ก.ย. 65 | - | - | - | 3.82 | 4.12 | - | - | - | 36 | 3.90 | - |
| WHAUPZ22 | ธ.ค. 65 | - | - | - | 3.90 | 4.14 | - | - | - | 1,000 | 3.85 | - |
| รวม WHAUP Futures | - | 6,839 | ||||||||||
| รวม Single Stock Futures | 176,652 | 3,773,263 | ||||||||||
* 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
