เข้าสู่ระบบ
ข้อมูลตราสารอนุพันธ์
รายงานสภาพตลาดประจำวัน
Single Stock
ข้อมูลล่าสุด 03 ธ.ค. 2563 16:45:22
| สินค้าอ้างอิง | ล่าสุด | เปลี่ยน แปลง |
%เปลี่ยน แปลง |
ราคาปิด เมื่อวาน |
สูง | ต่ำ | ปริมาณ (พันหุ้น) |
มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| AAV | 2.12 | +0.08 | +3.92 | 2.04 | 2.12 | 2.02 | 55,842 | 115.96 |
| ADVANC | 180.50 | +0.50 | +0.28 | 180.00 | 182.00 | 179.50 | 10,118 | 1,828.33 |
| AEONTS | 167.00 | +4.50 | +2.77 | 162.50 | 168.50 | 163.00 | 1,995 | 332.69 |
| AMATA | 16.50 | 0.00 | 0.00 | 16.50 | 16.70 | 16.30 | 4,249 | 70.02 |
| AOT | 64.75 | +0.50 | +0.78 | 64.25 | 65.50 | 64.25 | 22,930 | 1,485.46 |
| AP | 7.45 | +0.35 | +4.93 | 7.10 | 7.55 | 7.10 | 44,509 | 327.16 |
| BA | 6.15 | +0.10 | +1.65 | 6.05 | 6.15 | 5.90 | 2,493 | 15.01 |
| BANPU | 9.05 | +0.30 | +3.43 | 8.75 | 9.10 | 8.80 | 155,801 | 1,390.75 |
| BAY | 25.25 | +0.25 | +1.00 | 25.00 | 25.75 | 25.00 | 291 | 7.35 |
| BBL | 125.00 | +1.50 | +1.21 | 123.50 | 125.00 | 123.00 | 9,044 | 1,124.19 |
| BCH | 14.00 | +0.20 | +1.45 | 13.80 | 14.00 | 13.70 | 17,227 | 238.34 |
| BCP | 20.30 | +0.80 | +4.10 | 19.50 | 20.40 | 19.50 | 5,914 | 118.25 |
| BCPG | 15.00 | +0.10 | +0.67 | 14.90 | 15.20 | 14.90 | 8,790 | 132.28 |
| BDMS | 21.70 | +0.10 | +0.46 | 21.60 | 21.90 | 21.60 | 42,539 | 924.77 |
| BEAUTY | 1.65 | +0.10 | +6.45 | 1.55 | 1.68 | 1.58 | 226,942 | 372.49 |
| BEC | 6.20 | +0.10 | +1.64 | 6.10 | 6.25 | 6.05 | 4,178 | 25.76 |
| BEM | 9.00 | 0.00 | 0.00 | 9.00 | 9.10 | 8.90 | 65,765 | 590.57 |
| BGRIM | 50.00 | +0.50 | +1.01 | 49.50 | 50.25 | 49.00 | 12,658 | 629.34 |
| BH | 129.00 | -3.00 | -2.27 | 132.00 | 133.50 | 127.50 | 4,961 | 642.34 |
| BJC | 36.50 | 0.00 | 0.00 | 36.50 | 37.00 | 36.00 | 12,611 | 460.19 |
| BLA | 21.60 | +0.50 | +2.37 | 21.10 | 21.60 | 21.10 | 2,393 | 51.27 |
| BLAND | 1.16 | +0.03 | +2.65 | 1.13 | 1.18 | 1.11 | 64,143 | 73.85 |
| BPP | 16.10 | +0.10 | +0.62 | 16.00 | 16.30 | 15.90 | 5,608 | 90.19 |
| BTS | 10.10 | 0.00 | 0.00 | 10.10 | 10.30 | 9.95 | 117,347 | 1,182.56 |
| CBG | 119.50 | +2.00 | +1.70 | 117.50 | 120.00 | 118.00 | 4,889 | 583.06 |
| CENTEL | 24.80 | +0.20 | +0.81 | 24.60 | 25.25 | 24.60 | 4,406 | 109.50 |
| CHG | 2.60 | +0.08 | +3.17 | 2.52 | 2.60 | 2.52 | 23,084 | 59.12 |
| CK | 18.60 | +0.20 | +1.09 | 18.40 | 18.80 | 18.40 | 8,167 | 151.59 |
| CKP | 5.00 | +0.02 | +0.40 | 4.98 | 5.05 | 4.96 | 19,276 | 96.20 |
| COM7 | 39.25 | -0.25 | -0.63 | 39.50 | 40.25 | 39.25 | 6,687 | 265.17 |
| CPALL | 59.75 | -0.50 | -0.83 | 60.25 | 60.75 | 59.75 | 35,449 | 2,127.60 |
| CPF | 28.25 | +0.50 | +1.80 | 27.75 | 28.50 | 27.75 | 49,270 | 1,389.98 |
| CPN | 56.25 | +3.00 | +5.63 | 53.25 | 56.75 | 53.75 | 21,158 | 1,169.69 |
| DELTA | 247.00 | +15.00 | +6.47 | 232.00 | 247.00 | 230.00 | 4,809 | 1,149.04 |
| DTAC | 36.75 | +0.25 | +0.68 | 36.50 | 37.00 | 36.00 | 7,409 | 270.00 |
| EA | 44.75 | +0.50 | +1.13 | 44.25 | 45.50 | 44.00 | 8,427 | 377.03 |
| EASTW | 9.30 | -0.10 | -1.06 | 9.40 | 9.40 | 9.25 | 4,334 | 40.31 |
| EGCO | 210.00 | +1.00 | +0.48 | 209.00 | 213.00 | 208.00 | 2,595 | 545.47 |
| EPG | 6.35 | 0.00 | 0.00 | 6.35 | 6.45 | 6.25 | 4,455 | 28.24 |
| ERW | 3.60 | +0.04 | +1.12 | 3.56 | 3.64 | 3.54 | 20,046 | 72.27 |
| ESSO | 7.70 | +0.45 | +6.21 | 7.25 | 7.70 | 7.25 | 81,188 | 610.96 |
| GFPT | 13.70 | 0.00 | 0.00 | 13.70 | 13.90 | 13.60 | 3,564 | 49.14 |
| GLOBAL | 17.90 | -0.10 | -0.56 | 18.00 | 18.20 | 17.90 | 7,779 | 140.01 |
| GPSC | 70.75 | +1.25 | +1.80 | 69.50 | 71.25 | 69.25 | 17,428 | 1,224.84 |
| GULF | 35.50 | +0.25 | +0.71 | 35.25 | 35.75 | 34.75 | 25,637 | 905.29 |
| GUNKUL | 2.50 | 0.00 | 0.00 | 2.50 | 2.52 | 2.48 | 22,026 | 55.05 |
| HANA | 42.25 | -0.25 | -0.59 | 42.50 | 42.50 | 41.25 | 14,169 | 593.59 |
| HMPRO | 14.90 | +0.20 | +1.36 | 14.70 | 15.00 | 14.70 | 17,088 | 253.78 |
| ICHI | 11.10 | 0.00 | 0.00 | 11.10 | 11.30 | 11.00 | 5,683 | 63.28 |
| INTUCH | 55.50 | +0.25 | +0.45 | 55.25 | 56.00 | 55.25 | 9,822 | 545.76 |
| IRPC | 3.06 | +0.22 | +7.75 | 2.84 | 3.10 | 2.82 | 637,785 | 1,913.15 |
| ITD | 1.20 | +0.07 | +6.19 | 1.13 | 1.20 | 1.13 | 113,225 | 132.66 |
| IVL | 34.25 | +2.25 | +7.03 | 32.00 | 34.75 | 31.75 | 85,777 | 2,882.35 |
| JAS | 3.16 | -0.14 | -4.24 | 3.30 | 3.20 | 3.10 | 109,756 | 345.13 |
| JMT | 33.50 | +0.75 | +2.29 | 32.75 | 34.00 | 33.00 | 6,371 | 214.19 |
| KBANK | 115.50 | +4.00 | +3.59 | 111.50 | 116.00 | 112.00 | 40,746 | 4,647.10 |
| KCE | 40.00 | 0.00 | 0.00 | 40.00 | 40.25 | 39.50 | 4,437 | 176.70 |
| KKP | 49.25 | +0.50 | +1.03 | 48.75 | 49.25 | 48.50 | 4,943 | 242.04 |
| KTB | 11.20 | +0.30 | +2.75 | 10.90 | 11.30 | 10.90 | 57,479 | 638.30 |
| KTC | 52.00 | +0.75 | +1.46 | 51.25 | 52.50 | 51.00 | 7,441 | 386.45 |
| LH | 8.20 | +0.25 | +3.14 | 7.95 | 8.20 | 7.95 | 67,061 | 542.78 |
| LPN | 4.86 | +0.06 | +1.25 | 4.80 | 4.92 | 4.80 | 7,427 | 36.16 |
| M | 55.25 | -0.25 | -0.45 | 55.50 | 55.75 | 54.50 | 863 | 47.57 |
| MAJOR | 19.70 | +0.90 | +4.79 | 18.80 | 19.80 | 19.20 | 10,363 | 202.22 |
| MBK | 13.70 | +0.20 | +1.48 | 13.50 | 13.80 | 13.40 | 7,170 | 97.63 |
| MEGA | 37.00 | +1.50 | +4.23 | 35.50 | 37.75 | 35.75 | 3,602 | 133.71 |
| MINT | 26.25 | +0.25 | +0.96 | 26.00 | 26.50 | 25.75 | 24,233 | 634.18 |
| MTC | 54.25 | +0.50 | +0.93 | 53.75 | 55.25 | 53.50 | 8,731 | 474.80 |
| ORI | 7.90 | +0.15 | +1.94 | 7.75 | 7.95 | 7.75 | 10,283 | 80.78 |
| OSP | 36.75 | +0.25 | +0.68 | 36.50 | 37.00 | 36.50 | 4,080 | 149.87 |
| PLANB | 6.55 | +0.20 | +3.15 | 6.35 | 6.60 | 6.35 | 25,117 | 162.29 |
| PRM | 7.75 | 0.00 | 0.00 | 7.75 | 7.80 | 7.70 | 12,857 | 99.67 |
| PSH | 12.70 | +0.30 | +2.42 | 12.40 | 12.80 | 12.40 | 1,558 | 19.61 |
| PSL | 6.20 | +0.20 | +3.33 | 6.00 | 6.30 | 6.10 | 16,309 | 100.51 |
| PTG | 18.30 | 0.00 | 0.00 | 18.30 | 18.50 | 18.10 | 15,024 | 274.79 |
| PTT | 42.25 | +1.25 | +3.05 | 41.00 | 42.50 | 40.75 | 96,109 | 4,014.14 |
| PTTEP | 99.00 | +0.50 | +0.51 | 98.50 | 99.75 | 98.00 | 23,992 | 2,374.02 |
| PTTGC | 58.25 | +1.50 | +2.64 | 56.75 | 58.50 | 56.75 | 21,728 | 1,257.00 |
| QH | 2.36 | +0.04 | +1.72 | 2.32 | 2.38 | 2.30 | 28,427 | 66.57 |
| RATCH | 57.00 | +1.25 | +2.24 | 55.75 | 57.50 | 55.50 | 6,074 | 344.32 |
| CRC | 34.75 | +1.00 | +2.96 | 33.75 | 34.75 | 33.25 | 17,873 | 610.41 |
| RS | 18.30 | -0.10 | -0.54 | 18.40 | 18.50 | 18.20 | 2,776 | 50.85 |
| S | 1.55 | +0.02 | +1.31 | 1.53 | 1.57 | 1.50 | 7,405 | 11.31 |
| SAMART | 5.45 | +0.10 | +1.87 | 5.35 | 5.45 | 5.30 | 1,006 | 5.41 |
| SAWAD | 59.25 | +1.00 | +1.72 | 58.25 | 60.00 | 58.25 | 11,260 | 667.05 |
| SCB | 90.25 | +1.25 | +1.40 | 89.00 | 90.25 | 88.50 | 14,768 | 1,322.52 |
| SCC | 381.00 | +5.00 | +1.33 | 376.00 | 383.00 | 375.00 | 4,497 | 1,707.28 |
| SGP | 10.10 | -0.10 | -0.98 | 10.20 | 10.20 | 10.10 | 697 | 7.07 |
| SIRI | 0.81 | 0.00 | 0.00 | 0.81 | 0.82 | 0.80 | 51,029 | 41.33 |
| SPALI | 18.50 | +0.30 | +1.65 | 18.20 | 18.60 | 18.00 | 3,809 | 69.71 |
| SPCG | 20.80 | -0.20 | -0.95 | 21.00 | 21.00 | 20.60 | 4,059 | 84.28 |
| SPRC | 7.95 | +0.30 | +3.92 | 7.65 | 8.00 | 7.60 | 45,113 | 355.65 |
| STA | 26.25 | +0.25 | +0.96 | 26.00 | 26.50 | 26.00 | 5,713 | 150.04 |
| STEC | 13.50 | +0.30 | +2.27 | 13.20 | 13.60 | 13.20 | 14,512 | 195.36 |
| STPI | 4.10 | +0.02 | +0.49 | 4.08 | 4.18 | 4.10 | 12,598 | 51.98 |
| SUPER | 0.93 | +0.02 | +2.20 | 0.91 | 0.93 | 0.91 | 97,346 | 89.60 |
| TASCO | 18.80 | +0.30 | +1.62 | 18.50 | 18.80 | 18.50 | 27,291 | 510.04 |
| TCAP | 34.25 | +0.25 | +0.74 | 34.00 | 34.50 | 33.75 | 6,227 | 212.43 |
| THAI | 3.04 | +0.04 | +1.33 | 3.00 | 3.04 | 2.98 | 2,897 | 8.71 |
| THANI | 3.74 | +0.02 | +0.54 | 3.72 | 3.82 | 3.72 | 47,324 | 178.26 |
| THCOM | 5.55 | +0.10 | +1.83 | 5.45 | 5.65 | 5.45 | 8,819 | 48.99 |
| THG | 24.00 | +0.20 | +0.84 | 23.80 | 24.00 | 23.70 | 547 | 13.05 |
| TISCO | 83.50 | +1.75 | +2.14 | 81.75 | 83.75 | 82.00 | 8,530 | 707.88 |
| TKN | 11.90 | +0.60 | +5.31 | 11.30 | 12.20 | 11.50 | 78,107 | 928.20 |
| TMB | 1.12 | +0.01 | +0.90 | 1.11 | 1.13 | 1.09 | 842,084 | 934.16 |
| TOA | 35.25 | 0.00 | 0.00 | 35.25 | 35.75 | 35.00 | 3,211 | 113.13 |
| TOP | 51.75 | +2.00 | +4.02 | 49.75 | 51.75 | 49.75 | 17,567 | 894.15 |
| TPIPL | 1.58 | +0.01 | +0.64 | 1.57 | 1.59 | 1.55 | 3,628 | 5.68 |
| TPIPP | 4.44 | +0.04 | +0.91 | 4.40 | 4.46 | 4.42 | 7,366 | 32.69 |
| TQM | 125.50 | +1.50 | +1.21 | 124.00 | 125.50 | 123.00 | 556 | 69.19 |
| TRUE | 3.38 | 0.00 | 0.00 | 3.38 | 3.44 | 3.32 | 123,799 | 417.08 |
| TTA | 4.40 | +0.20 | +4.76 | 4.20 | 4.44 | 4.20 | 25,751 | 112.17 |
| TTCL | 4.54 | +0.14 | +3.18 | 4.40 | 4.54 | 4.40 | 4,669 | 20.98 |
| TTW | 12.40 | 0.00 | 0.00 | 12.40 | 12.60 | 12.40 | 5,480 | 68.24 |
| TU | 15.10 | +0.10 | +0.67 | 15.00 | 15.20 | 15.00 | 20,360 | 307.00 |
| TVO | 32.50 | +0.50 | +1.56 | 32.00 | 32.50 | 32.00 | 2,391 | 77.08 |
| UNIQ | 5.30 | +0.30 | +6.00 | 5.00 | 5.30 | 5.00 | 9,697 | 50.30 |
| VGI | 7.65 | +0.05 | +0.66 | 7.60 | 7.85 | 7.60 | 49,681 | 381.60 |
| VNG | 3.44 | -0.04 | -1.15 | 3.48 | 3.56 | 3.42 | 349 | 1.22 |
| VNT | 24.80 | +1.00 | +4.20 | 23.80 | 25.00 | 23.80 | 3,411 | 83.50 |
| WHA | 3.16 | 0.00 | 0.00 | 3.16 | 3.18 | 3.10 | 198,326 | 623.32 |
| WHAUP | 4.18 | +0.08 | +1.95 | 4.10 | 4.18 | 4.12 | 3,920 | 16.30 |
Single Stock Futures
| วันที่ : 03/12/2563 |
สถานะตลาด TFEX Thailand Single Stock :
Afternoon Session
03 ธ.ค. 2563 ข้อมูล ณ เวลา 16:30:22
|
| ชื่อย่อ | เดือนที่ สิ้นสุด |
เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยน แปลง (%เปลี่ยน แปลง)* |
ปริมาณ | สถานะ คงค้าง** |
ราคาที่ใช้ชำระ ในวันก่อนหน้า |
ราคาที่ใช้ ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV Futures | ||||||||||||
| AAVZ20 | ธ.ค. 63 | 2.03 | 2.09 | 2.03 | 2.02 | 2.10 | 2.07 | 0.06 (+2.99%) | 16 | 6,736 | 2.01 | - |
| AAVH21 | มี.ค. 64 | 2.07 | 2.07 | 2.07 | 2.03 | 2.11 | 2.07 | 0.06 (+2.99%) | 506 | 5,555 | 2.01 | - |
| AAVM21 | มิ.ย. 64 | 1.98 | 1.98 | 1.98 | 1.92 | 2.09 | 1.98 | -0.03 (-1.49%) | 501 | 10 | 2.01 | - |
| AAVU21 | ก.ย. 64 | - | - | - | 1.92 | 2.12 | - | - | - | 1,016 | 2.02 | - |
| รวม AAV Futures | 1,023 | 13,317 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCZ20 | ธ.ค. 63 | 181.99 | 181.99 | 179.95 | 180.40 | 182.00 | 180.56 | 0.06 (+0.03%) | 425 | 2,648 | 180.50 | - |
| ADVANCH21 | มี.ค. 64 | 180.50 | 180.50 | 179.00 | 178.50 | 180.89 | 179.89 | 0.89 (+0.50%) | 693 | 2,952 | 179.00 | - |
| ADVANCM21 | มิ.ย. 64 | 179.98 | 179.98 | 179.98 | 178.11 | 180.88 | 179.98 | 2.71 (+1.53%) | 21 | 40 | 177.27 | - |
| ADVANCU21 | ก.ย. 64 | 178.92 | 179.47 | 178.90 | 177.30 | 179.15 | 179.47 | 0.47 (+0.26%) | 5 | 81 | 179.00 | - |
| รวม ADVANC Futures | 1,144 | 5,721 | ||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSZ20 | ธ.ค. 63 | 163.55 | 163.55 | 163.55 | 163.10 | 176.50 | 163.55 | 0.50 (+0.31%) | 104 | 361 | 163.05 | - |
| AEONTSH21 | มี.ค. 64 | - | - | - | 162.05 | 178.10 | - | - | 82 | 298 | 162.04 | - |
| AEONTSM21 | มิ.ย. 64 | - | - | - | 158.90 | 177.90 | - | - | 40 | 221 | 161.03 | - |
| AEONTSU21 | ก.ย. 64 | - | - | - | 158.90 | 177.50 | - | - | - | 1 | 160.02 | - |
| รวม AEONTS Futures | 226 | 881 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAZ20X | ธ.ค. 63 | 16.35 | 16.35 | 16.35 | 15.50 | 16.60 | 16.35 | 0.10 (+0.62%) | 308 | 1,287 | 16.25 | - |
| AMATAH21X | มี.ค. 64 | 16.50 | 16.50 | 16.40 | 15.36 | 16.59 | 16.40 | 0.24 (+1.49%) | 5 | 1,511 | 16.16 | - |
| AMATAM21X | มิ.ย. 64 | 16.55 | 16.55 | 16.55 | 15.23 | 16.56 | 16.55 | 0.47 (+2.92%) | 301 | 903 | 16.08 | - |
| AMATAU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | - | 15.99 | - |
| รวม AMATA Futures | 614 | 3,701 | ||||||||||
| AOT Futures | ||||||||||||
| AOTZ20 | ธ.ค. 63 | 64.47 | 65.00 | 64.20 | 64.50 | 64.98 | 64.50 | 0.38 (+0.59%) | 345 | 3,625 | 64.12 | - |
| AOTH21 | มี.ค. 64 | 64.20 | 64.70 | 64.20 | 64.50 | 65.01 | 64.70 | 0.93 (+1.46%) | 114 | 5,373 | 63.77 | - |
| AOTM21 | มิ.ย. 64 | - | - | - | 63.79 | 65.10 | - | - | 735 | 2,184 | 64.50 | - |
| AOTU21 | ก.ย. 64 | - | - | - | 62.01 | 65.70 | - | - | 290 | 572 | 64.21 | - |
| รวม AOT Futures | 1,484 | 11,754 | ||||||||||
| AP Futures | ||||||||||||
| APZ20 | ธ.ค. 63 | 7.19 | 7.50 | 7.19 | 6.98 | 7.77 | 7.45 | 0.16 (+2.19%) | 656 | 1,228 | 7.29 | - |
| APH21 | มี.ค. 64 | 7.21 | 7.57 | 7.21 | 7.10 | 7.89 | 7.52 | 0.27 (+3.72%) | 145 | 10 | 7.25 | - |
| APM21 | มิ.ย. 64 | - | - | - | - | 7.69 | - | - | - | 2 | 7.11 | - |
| APU21 | ก.ย. 64 | - | - | - | - | 7.69 | - | - | - | 1 | 7.03 | - |
| รวม AP Futures | 801 | 1,241 | ||||||||||
| BA Futures | ||||||||||||
| BAZ20 | ธ.ค. 63 | 5.98 | 5.98 | 5.98 | 5.50 | 6.06 | 5.98 | 0.10 (+1.70%) | 3 | 1,221 | 5.88 | - |
| BAH21 | มี.ค. 64 | - | - | - | 5.45 | 6.21 | - | - | - | 1,512 | 5.86 | - |
| BAM21 | มิ.ย. 64 | 5.87 | 5.87 | 5.87 | 5.38 | 5.94 | 5.87 | 0.03 (+0.51%) | 2 | 6 | 5.84 | - |
| BAU21 | ก.ย. 64 | 5.79 | 5.79 | 5.79 | 5.21 | - | 5.79 | -0.04 (-0.69%) | 1 | 7 | 5.83 | - |
| รวม BA Futures | 6 | 2,746 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUZ20 | ธ.ค. 63 | 8.90 | 9.12 | 8.82 | 9.10 | 9.14 | 9.12 | 0.43 (+4.95%) | 936 | 9,029 | 8.69 | - |
| BANPUH21 | มี.ค. 64 | 8.91 | 9.10 | 8.82 | 9.06 | 9.15 | 9.10 | 0.30 (+3.41%) | 2,937 | 8,954 | 8.80 | - |
| BANPUM21 | มิ.ย. 64 | 8.80 | 8.80 | 8.80 | 8.91 | 9.10 | 8.80 | 0.39 (+4.64%) | 301 | 1,228 | 8.41 | - |
| BANPUU21 | ก.ย. 64 | - | - | - | 8.90 | 9.10 | - | - | - | 605 | 8.28 | - |
| รวม BANPU Futures | 4,174 | 19,816 | ||||||||||
| BAY Futures | ||||||||||||
| BAYZ20 | ธ.ค. 63 | 25.00 | 25.00 | 25.00 | 24.09 | - | 25.00 | 0.05 (+0.20%) | 1 | 147 | 24.95 | - |
| BAYH21 | มี.ค. 64 | - | - | - | 22.50 | - | - | - | - | 50 | 24.77 | - |
| BAYM21 | มิ.ย. 64 | 24.71 | 24.71 | 24.71 | - | - | 24.71 | 0.11 (+0.45%) | 1 | 2 | 24.60 | - |
| BAYU21 | ก.ย. 64 | - | - | - | 24.29 | - | - | - | - | 100 | 24.42 | - |
| รวม BAY Futures | 2 | 299 | ||||||||||
| BBL Futures | ||||||||||||
| BBLZ20 | ธ.ค. 63 | 123.56 | 125.12 | 123.23 | 124.23 | 125.00 | 124.70 | 1.20 (+0.97%) | 101 | 1,010 | 123.50 | - |
| BBLH21 | มี.ค. 64 | 123.55 | 125.11 | 123.55 | 124.01 | 125.00 | 124.06 | 2.18 (+1.79%) | 41 | 807 | 121.88 | - |
| BBLM21 | มิ.ย. 64 | - | - | - | 121.64 | 123.25 | - | - | - | 76 | 120.29 | - |
| BBLU21 | ก.ย. 64 | - | - | - | 121.23 | 123.18 | - | - | - | 34 | 118.69 | - |
| รวม BBL Futures | 142 | 1,927 | ||||||||||
| BCH Futures | ||||||||||||
| BCHZ20 | ธ.ค. 63 | 13.85 | 13.93 | 13.85 | 13.70 | 14.20 | 13.93 | -0.10 (-0.71%) | 944 | 2,983 | 14.03 | - |
| BCHH21 | มี.ค. 64 | - | - | - | 13.67 | 14.27 | - | - | 200 | 2,135 | 13.99 | - |
| BCHM21 | มิ.ย. 64 | - | - | - | 13.59 | 14.28 | - | - | 100 | 140 | 13.88 | - |
| BCHU21 | ก.ย. 64 | 13.83 | 13.83 | 13.83 | 13.45 | 14.39 | 13.83 | -0.08 (-0.58%) | 101 | 1,702 | 13.91 | - |
| รวม BCH Futures | 1,345 | 6,960 | ||||||||||
| BCP Futures | ||||||||||||
| BCPZ20 | ธ.ค. 63 | 19.70 | 19.98 | 19.70 | 20.13 | 24.50 | 19.92 | 0.52 (+2.68%) | 107 | 898 | 19.40 | - |
| BCPH21 | มี.ค. 64 | 19.80 | 20.30 | 19.80 | 19.94 | 24.52 | 20.30 | 1.08 (+5.62%) | 103 | 1,247 | 19.22 | - |
| BCPM21 | มิ.ย. 64 | - | - | - | 19.86 | 24.70 | - | - | - | 5 | 19.05 | - |
| BCPU21 | ก.ย. 64 | - | - | - | 19.24 | - | - | - | - | 13 | 18.88 | - |
| รวม BCP Futures | 210 | 2,163 | ||||||||||
| BCPG Futures | ||||||||||||
| BCPGZ20X | ธ.ค. 63 | 15.05 | 15.20 | 15.05 | 14.94 | 15.24 | 15.20 | 0.32 (+2.15%) | 228 | 1,767 | 14.88 | - |
| BCPGH21X | มี.ค. 64 | 15.64 | 15.64 | 15.31 | 15.23 | 15.51 | 15.49 | 0.74 (+5.02%) | 206 | 1,801 | 14.75 | - |
| BCPGM21X | มิ.ย. 64 | 14.94 | 14.94 | 14.94 | 14.82 | 15.12 | 14.94 | 0.31 (+2.12%) | 101 | 3,291 | 14.63 | - |
| BCPGU21X | ก.ย. 64 | 15.03 | 15.03 | 15.03 | 14.71 | 15.93 | 15.03 | 0.53 (+3.66%) | 1 | 93 | 14.50 | - |
| รวม BCPG Futures | 536 | 6,952 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSZ20 | ธ.ค. 63 | 21.50 | 21.84 | 21.50 | 21.71 | 22.14 | 21.84 | 0.14 (+0.65%) | 3,428 | 2,399 | 21.70 | - |
| BDMSH21 | มี.ค. 64 | 21.96 | 21.99 | 21.96 | 21.65 | 22.40 | 21.99 | 0.40 (+1.85%) | 804 | 4,257 | 21.59 | - |
| BDMSM21 | มิ.ย. 64 | 21.80 | 21.80 | 21.80 | 21.72 | 22.18 | 21.80 | 0.32 (+1.49%) | 20 | 4,927 | 21.48 | - |
| BDMSU21 | ก.ย. 64 | - | - | - | 21.45 | 22.24 | - | - | - | 221 | 21.37 | - |
| รวม BDMS Futures | 4,252 | 11,804 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYZ20 | ธ.ค. 63 | 1.57 | 1.67 | 1.57 | 1.64 | 1.65 | 1.64 | 0.08 (+5.13%) | 1,878 | 3,608 | 1.56 | - |
| BEAUTYH21 | มี.ค. 64 | 1.55 | 1.65 | 1.55 | 1.62 | 1.65 | 1.61 | 0.09 (+5.92%) | 6,511 | 12,213 | 1.52 | - |
| BEAUTYM21 | มิ.ย. 64 | 1.62 | 1.65 | 1.62 | 1.54 | 1.64 | 1.65 | 0.12 (+7.84%) | 53 | 20 | 1.53 | - |
| BEAUTYU21 | ก.ย. 64 | 1.62 | 1.62 | 1.62 | 1.59 | 1.66 | 1.62 | 0.11 (+7.28%) | 1 | 1,015 | 1.51 | - |
| รวม BEAUTY Futures | 8,443 | 16,856 | ||||||||||
| BEC Futures | ||||||||||||
| BECZ20 | ธ.ค. 63 | 6.11 | 6.27 | 6.11 | 6.15 | 6.40 | 6.19 | 0.07 (+1.14%) | 115 | 3,863 | 6.12 | - |
| BECH21 | มี.ค. 64 | - | - | - | 6.12 | 6.40 | - | - | - | 4,314 | 6.13 | - |
| BECM21 | มิ.ย. 64 | - | - | - | 6.08 | 6.43 | - | - | - | 4,311 | 6.13 | - |
| BECU21 | ก.ย. 64 | - | - | - | 6.05 | 6.49 | - | - | - | 19,200 | 6.14 | - |
| รวม BEC Futures | 115 | 31,688 | ||||||||||
| BEM Futures | ||||||||||||
| BEMZ20 | ธ.ค. 63 | 9.05 | 9.05 | 8.95 | 8.94 | 9.01 | 8.96 | -0.09 (-0.99%) | 556 | 8,259 | 9.05 | - |
| BEMH21 | มี.ค. 64 | 9.06 | 9.06 | 8.97 | 8.95 | 9.00 | 8.97 | -0.15 (-1.64%) | 34 | 7,267 | 9.12 | - |
| BEMM21 | มิ.ย. 64 | 9.04 | 9.04 | 9.01 | 8.95 | 9.13 | 9.01 | 0.01 (+0.11%) | 11 | 72 | 9.00 | - |
| BEMU21 | ก.ย. 64 | - | - | - | 8.83 | 9.16 | - | - | - | 500 | 8.97 | - |
| รวม BEM Futures | 601 | 16,098 | ||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMZ20 | ธ.ค. 63 | 49.50 | 50.10 | 49.05 | 49.75 | 50.20 | 50.10 | 0.80 (+1.62%) | 137 | 1,545 | 49.30 | - |
| BGRIMH21 | มี.ค. 64 | 49.56 | 49.70 | 49.56 | 49.27 | 49.80 | 49.70 | 0.43 (+0.87%) | 6 | 1,804 | 49.27 | - |
| BGRIMM21 | มิ.ย. 64 | - | - | - | 49.16 | 50.30 | - | - | - | 1,120 | 49.23 | - |
| BGRIMU21 | ก.ย. 64 | - | - | - | 48.76 | 50.30 | - | - | - | - | 49.20 | - |
| รวม BGRIM Futures | 143 | 4,469 | ||||||||||
| BH Futures | ||||||||||||
| BHZ20 | ธ.ค. 63 | 129.92 | 131.18 | 127.31 | 128.00 | 133.00 | 131.18 | 0.68 (+0.52%) | 239 | 896 | 130.50 | - |
| BHH21 | มี.ค. 64 | 128.00 | 128.00 | 128.00 | 126.50 | 133.00 | 128.00 | -1.89 (-1.46%) | 181 | 309 | 129.89 | - |
| BHM21 | มิ.ย. 64 | - | - | - | 127.01 | 133.00 | - | - | - | 18 | 129.28 | - |
| BHU21 | ก.ย. 64 | - | - | - | 126.04 | 132.69 | - | - | - | 65 | 128.67 | - |
| รวม BH Futures | 420 | 1,288 | ||||||||||
| BJC Futures | ||||||||||||
| BJCZ20 | ธ.ค. 63 | 36.40 | 36.40 | 36.40 | 36.01 | 38.80 | 36.40 | -0.86 (-2.31%) | 89 | 1,492 | 37.26 | - |
| BJCH21 | มี.ค. 64 | 36.65 | 36.65 | 36.65 | 36.01 | 39.10 | 36.65 | -0.43 (-1.16%) | 44 | 1,658 | 37.08 | - |
| BJCM21 | มิ.ย. 64 | - | - | - | 35.65 | 38.65 | - | - | - | 143 | 36.90 | - |
| BJCU21 | ก.ย. 64 | - | - | - | 35.50 | 38.69 | - | - | - | 40 | 36.72 | - |
| รวม BJC Futures | 133 | 3,333 | ||||||||||
| BLA Futures | ||||||||||||
| BLAZ20 | ธ.ค. 63 | - | - | - | 20.20 | 23.50 | - | - | - | 567 | 21.02 | - |
| BLAH21 | มี.ค. 64 | - | - | - | 20.00 | 23.60 | - | - | - | 201 | 20.89 | - |
| BLAM21 | มิ.ย. 64 | - | - | - | 19.90 | 23.44 | - | - | - | 1 | 20.76 | - |
| BLAU21 | ก.ย. 64 | - | - | - | 19.80 | 23.39 | - | - | - | - | 20.64 | - |
| รวม BLA Futures | - | 769 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDZ20 | ธ.ค. 63 | 1.11 | 1.17 | 1.11 | 1.15 | 1.16 | 1.15 | 0.02 (+1.77%) | 1,993 | 186,155 | 1.13 | - |
| BLANDH21 | มี.ค. 64 | 1.13 | 1.17 | 1.13 | 1.15 | 1.17 | 1.16 | 0.04 (+3.57%) | 3,540 | 31,372 | 1.12 | - |
| BLANDM21 | มิ.ย. 64 | 1.11 | 1.11 | 1.11 | 1.13 | 1.16 | 1.11 | 0.01 (+0.91%) | 1,001 | 11,551 | 1.10 | - |
| BLANDU21 | ก.ย. 64 | - | - | - | 1.12 | 1.16 | - | - | 500 | 1,000 | 1.09 | - |
| รวม BLAND Futures | 7,034 | 230,078 | ||||||||||
| BPP Futures | ||||||||||||
| BPPZ20 | ธ.ค. 63 | - | - | - | - | 16.62 | - | - | - | 1,162 | 15.95 | - |
| BPPH21 | มี.ค. 64 | - | - | - | - | 16.35 | - | - | - | 1,988 | 15.81 | - |
| BPPM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | - | 15.66 | - |
| BPPU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | 1 | 15.52 | - |
| รวม BPP Futures | - | 3,151 | ||||||||||
| BTS Futures | ||||||||||||
| BTSZ20X | ธ.ค. 63 | 10.07 | 10.22 | 10.05 | 9.99 | 10.70 | 10.12 | -0.08 (-0.78%) | 74 | 33,902 | 10.20 | - |
| BTSH21X | มี.ค. 64 | 10.17 | 10.17 | 10.07 | 9.95 | 10.66 | 10.08 | -0.02 (-0.20%) | 2,457 | 6,629 | 10.10 | - |
| BTSM21 | มิ.ย. 64 | - | - | - | - | - | - | - | 2,150 | 7,968 | 9.99 | - |
| BTSU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | 8,300 | 9.89 | - |
| รวม BTS Futures | 4,681 | 56,799 | ||||||||||
| CBG Futures | ||||||||||||
| CBGZ20 | ธ.ค. 63 | 118.45 | 120.00 | 118.32 | 120.00 | 121.00 | 120.00 | 1.45 (+1.22%) | 211 | 5,123 | 118.55 | - |
| CBGH21 | มี.ค. 64 | 117.99 | 118.90 | 117.49 | 118.24 | 120.00 | 118.90 | 0.86 (+0.73%) | 1,407 | 12,782 | 118.04 | - |
| CBGM21 | มิ.ย. 64 | - | - | - | 117.51 | 120.11 | - | - | - | 198 | 118.00 | - |
| CBGU21 | ก.ย. 64 | - | - | - | 117.31 | 120.15 | - | - | - | 200 | 117.72 | - |
| รวม CBG Futures | 1,618 | 18,303 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELZ20 | ธ.ค. 63 | 24.79 | 24.89 | 24.65 | 23.00 | 26.00 | 24.89 | 0.30 (+1.22%) | 253 | 1,592 | 24.59 | - |
| CENTELH21 | มี.ค. 64 | 24.90 | 24.90 | 24.90 | 22.97 | 26.18 | 24.90 | 0.28 (+1.14%) | 101 | 690 | 24.62 | - |
| CENTELM21 | มิ.ย. 64 | - | - | - | 22.83 | 26.05 | - | - | - | 233 | 24.65 | - |
| CENTELU21 | ก.ย. 64 | - | - | - | 22.75 | 26.05 | - | - | - | 6 | 24.68 | - |
| รวม CENTEL Futures | 354 | 2,521 | ||||||||||
| CHG Futures | ||||||||||||
| CHGZ20 | ธ.ค. 63 | 2.58 | 2.60 | 2.56 | 2.58 | 2.69 | 2.58 | 0.05 (+1.98%) | 1,012 | 6,358 | 2.53 | - |
| CHGH21 | มี.ค. 64 | 2.60 | 2.60 | 2.58 | 2.58 | 2.72 | 2.58 | 0.06 (+2.38%) | 15 | 10,503 | 2.52 | - |
| CHGM21 | มิ.ย. 64 | - | - | - | 2.55 | 2.71 | - | - | - | 503 | 2.51 | - |
| CHGU21 | ก.ย. 64 | - | - | - | 2.52 | 2.70 | - | - | - | 1 | 2.50 | - |
| รวม CHG Futures | 1,027 | 17,365 | ||||||||||
| CK Futures | ||||||||||||
| CKZ20 | ธ.ค. 63 | 18.62 | 18.62 | 18.62 | 18.52 | 19.00 | 18.62 | 0.29 (+1.58%) | 877 | 1,370 | 18.33 | - |
| CKH21 | มี.ค. 64 | 18.67 | 18.67 | 18.65 | 18.49 | 19.05 | 18.65 | 0.40 (+2.19%) | 4 | 1,876 | 18.25 | - |
| CKM21 | มิ.ย. 64 | - | - | - | 18.32 | 19.10 | - | - | - | 32 | 18.17 | - |
| CKU21 | ก.ย. 64 | - | - | - | 18.22 | 19.02 | - | - | - | 116 | 18.10 | - |
| รวม CK Futures | 881 | 3,394 | ||||||||||
| CKP Futures | ||||||||||||
| CKPZ20 | ธ.ค. 63 | 5.00 | 5.01 | 4.96 | 4.99 | 5.04 | 5.00 | - | 56 | 4,654 | 5.00 | - |
| CKPH21 | มี.ค. 64 | 4.94 | 5.00 | 4.94 | 4.94 | 5.04 | 5.00 | -0.01 (-0.20%) | 502 | 3,044 | 5.01 | - |
| CKPM21 | มิ.ย. 64 | - | - | - | 4.93 | 5.06 | - | - | - | 65 | 5.00 | - |
| CKPU21 | ก.ย. 64 | - | - | - | 4.91 | 5.03 | - | - | - | 1,002 | 5.00 | - |
| รวม CKP Futures | 558 | 8,765 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7Z20X | ธ.ค. 63 | - | - | - | 37.52 | 40.50 | - | - | 100 | 1,906 | 38.95 | - |
| COM7H21X | มี.ค. 64 | - | - | - | 38.00 | 40.10 | - | - | - | 802 | 38.80 | - |
| COM7M21 | มิ.ย. 64 | 39.42 | 39.42 | 39.42 | - | - | 39.42 | 0.77 (+1.99%) | 1 | 703 | 38.65 | - |
| COM7U21 | ก.ย. 64 | - | - | - | - | - | - | - | - | 3,300 | 38.50 | - |
| รวม COM7 Futures | 101 | 6,711 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLZ20 | ธ.ค. 63 | 60.26 | 60.39 | 60.04 | 60.04 | 60.30 | 60.04 | -0.19 (-0.32%) | 378 | 3,475 | 60.23 | - |
| CPALLH21 | มี.ค. 64 | 60.31 | 60.50 | 60.10 | 60.11 | 60.49 | 60.25 | -0.80 (-1.31%) | 1,312 | 4,148 | 61.05 | - |
| CPALLM21 | มิ.ย. 64 | 60.14 | 60.14 | 59.89 | 59.51 | 60.34 | 59.89 | -0.41 (-0.68%) | 41 | 2,069 | 60.30 | - |
| CPALLU21 | ก.ย. 64 | - | - | - | 59.25 | 61.20 | - | - | 20 | 82 | 59.52 | - |
| รวม CPALL Futures | 1,751 | 9,774 | ||||||||||
| CPF Futures | ||||||||||||
| CPFZ20 | ธ.ค. 63 | 28.25 | 28.54 | 28.00 | 28.32 | 28.54 | 28.54 | 0.78 (+2.81%) | 614 | 10,141 | 27.76 | - |
| CPFH21 | มี.ค. 64 | 28.36 | 28.60 | 28.05 | 28.40 | 28.64 | 28.60 | 0.59 (+2.11%) | 1,978 | 21,723 | 28.01 | - |
| CPFM21 | มิ.ย. 64 | 28.07 | 28.07 | 28.07 | 28.25 | 28.45 | 28.07 | 0.27 (+0.97%) | 1,001 | 5,275 | 27.80 | - |
| CPFU21 | ก.ย. 64 | 28.64 | 28.70 | 28.63 | 27.98 | 28.83 | 28.70 | 1.35 (+4.94%) | 4 | 1,420 | 27.35 | - |
| รวม CPF Futures | 3,597 | 38,559 | ||||||||||
| CPN Futures | ||||||||||||
| CPNZ20 | ธ.ค. 63 | 54.06 | 56.00 | 53.72 | 55.00 | 56.54 | 56.00 | 2.60 (+4.87%) | 885 | 430 | 53.40 | - |
| CPNH21 | มี.ค. 64 | 55.93 | 56.69 | 55.93 | 54.51 | 56.72 | 56.69 | 3.43 (+6.44%) | 352 | 570 | 53.26 | - |
| CPNM21 | มิ.ย. 64 | - | - | - | 54.12 | 56.36 | - | - | 80 | 102 | 53.13 | - |
| CPNU21 | ก.ย. 64 | - | - | - | 54.01 | 56.36 | - | - | - | 561 | 52.99 | - |
| รวม CPN Futures | 1,317 | 1,663 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAZ20 | ธ.ค. 63 | 227.50 | 237.03 | 227.50 | 236.51 | 237.45 | 236.50 | 5.75 (+2.49%) | 320 | 1,061 | 230.75 | - |
| DELTAH21 | มี.ค. 64 | 230.00 | 231.54 | 230.00 | 231.01 | 233.68 | 231.54 | 0.97 (+0.42%) | 42 | 76 | 230.57 | - |
| DELTAM21 | มิ.ย. 64 | - | - | - | 228.81 | 232.15 | - | - | - | 142 | 230.39 | - |
| DELTAU21 | ก.ย. 64 | 228.00 | 228.00 | 228.00 | 227.82 | 231.30 | 228.00 | -2.21 (-0.96%) | 1 | 1 | 230.21 | - |
| รวม DELTA Futures | 363 | 1,280 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACZ20 | ธ.ค. 63 | 36.50 | 36.63 | 36.16 | 36.55 | 36.75 | 36.63 | 0.13 (+0.36%) | 313 | 1,366 | 36.50 | - |
| DTACH21 | มี.ค. 64 | 36.25 | 36.53 | 36.06 | 36.15 | 36.65 | 36.53 | 0.03 (+0.08%) | 106 | 1,438 | 36.50 | - |
| DTACM21 | มิ.ย. 64 | 36.37 | 36.62 | 36.37 | 35.86 | 36.75 | 36.62 | 1.41 (+4.00%) | 6 | 76 | 35.21 | - |
| DTACU21 | ก.ย. 64 | - | - | - | 35.56 | 36.62 | - | - | - | 506 | 34.57 | - |
| รวม DTAC Futures | 425 | 3,386 | ||||||||||
| EA Futures | ||||||||||||
| EAZ20 | ธ.ค. 63 | 43.81 | 45.00 | 43.81 | 44.50 | 45.40 | 45.00 | -0.30 (-0.66%) | 5 | 1,401 | 45.30 | - |
| EAH21 | มี.ค. 64 | - | - | - | 44.30 | 45.55 | - | - | - | 1,328 | 45.43 | - |
| EAM21 | มิ.ย. 64 | - | - | - | 44.01 | 45.39 | - | - | - | 1,901 | 45.26 | - |
| EAU21 | ก.ย. 64 | - | - | - | 44.01 | 45.39 | - | - | - | 2,230 | 45.24 | - |
| รวม EA Futures | 5 | 6,860 | ||||||||||
| EASTW Futures | ||||||||||||
| EASTWZ20 | ธ.ค. 63 | - | - | - | - | - | - | - | - | 100 | 9.37 | - |
| EASTWH21 | มี.ค. 64 | - | - | - | - | - | - | - | - | 300 | 9.26 | - |
| EASTWM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | 300 | 9.16 | - |
| EASTWU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | 100 | 9.06 | - |
| รวม EASTW Futures | - | 800 | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOZ20 | ธ.ค. 63 | 210.27 | 212.25 | 209.40 | 210.35 | 218.00 | 211.28 | 2.01 (+0.96%) | 104 | 911 | 209.27 | - |
| EGCOH21 | มี.ค. 64 | 210.50 | 210.50 | 210.00 | 208.85 | 217.00 | 210.28 | 2.35 (+1.13%) | 188 | 1,004 | 207.93 | - |
| EGCOM21 | มิ.ย. 64 | 209.85 | 209.85 | 209.85 | 208.36 | 217.58 | 209.85 | 3.26 (+1.58%) | 10 | 346 | 206.59 | - |
| EGCOU21 | ก.ย. 64 | - | - | - | 207.47 | 217.50 | - | - | - | 4 | 205.25 | - |
| รวม EGCO Futures | 302 | 2,265 | ||||||||||
| EPG Futures | ||||||||||||
| EPGZ20 | ธ.ค. 63 | 6.23 | 6.23 | 6.23 | 6.23 | 6.90 | 6.23 | -0.12 (-1.89%) | 2 | 1,116 | 6.35 | - |
| EPGH21 | มี.ค. 64 | - | - | - | 6.04 | 6.85 | - | - | - | 1,510 | 6.30 | - |
| EPGM21 | มิ.ย. 64 | - | - | - | 6.04 | 6.84 | - | - | - | - | 6.25 | - |
| EPGU21 | ก.ย. 64 | - | - | - | 5.73 | 6.84 | - | - | - | - | 6.21 | - |
| รวม EPG Futures | 2 | 2,626 | ||||||||||
| ERW Futures | ||||||||||||
| ERWZ20 | ธ.ค. 63 | - | - | - | 3.41 | - | - | - | - | 606 | 3.56 | - |
| ERWH21 | มี.ค. 64 | 3.63 | 3.63 | 3.63 | 3.53 | - | 3.63 | 0.09 (+2.54%) | 540 | 1,730 | 3.54 | - |
| ERWM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | 2,000 | 3.53 | - |
| ERWU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | - | 3.52 | - |
| รวม ERW Futures | 540 | 4,336 | ||||||||||
| ESSO Futures | ||||||||||||
| ESSOZ20 | ธ.ค. 63 | 7.29 | 7.48 | 7.18 | 7.45 | 7.54 | 7.48 | 0.19 (+2.61%) | 1,017 | 1,842 | 7.29 | - |
| ESSOH21 | มี.ค. 64 | 7.29 | 7.47 | 7.29 | 7.43 | 7.59 | 7.47 | 0.17 (+2.33%) | 2,008 | 2,339 | 7.30 | - |
| ESSOM21 | มิ.ย. 64 | - | - | - | 7.28 | 7.46 | - | - | - | - | 7.31 | - |
| ESSOU21 | ก.ย. 64 | - | - | - | 6.75 | 7.44 | - | - | - | 500 | 7.32 | - |
| รวม ESSO Futures | 3,025 | 4,681 | ||||||||||
| GFPT Futures | ||||||||||||
| GFPTZ20 | ธ.ค. 63 | - | - | - | 13.50 | - | - | - | 300 | 3,299 | 13.69 | - |
| GFPTH21 | มี.ค. 64 | - | - | - | 12.50 | - | - | - | - | 1,102 | 13.66 | - |
| GFPTM21 | มิ.ย. 64 | - | - | - | 12.20 | - | - | - | - | 100 | 13.62 | - |
| GFPTU21 | ก.ย. 64 | - | - | - | 12.20 | - | - | - | - | 300 | 13.59 | - |
| รวม GFPT Futures | 300 | 4,801 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALZ20X | ธ.ค. 63 | 18.09 | 18.09 | 18.00 | 18.00 | - | 18.00 | 0.01 (+0.06%) | 104 | 991 | 17.99 | - |
| GLOBALH21 | มี.ค. 64 | 17.80 | 17.80 | 17.80 | - | - | 17.80 | -0.16 (-0.89%) | 6 | 4,516 | 17.96 | - |
| GLOBALM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | 450 | 17.94 | - |
| GLOBALU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | 1,000 | 17.91 | - |
| รวม GLOBAL Futures | 110 | 6,957 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCZ20 | ธ.ค. 63 | 69.50 | 71.00 | 69.36 | 70.80 | 71.05 | 71.00 | 1.50 (+2.16%) | 179 | 3,239 | 69.50 | - |
| GPSCH21 | มี.ค. 64 | 69.64 | 70.79 | 69.39 | 70.34 | 70.75 | 70.79 | 1.19 (+1.71%) | 116 | 1,418 | 69.60 | - |
| GPSCM21 | มิ.ย. 64 | 69.57 | 69.57 | 69.57 | 70.21 | 71.25 | 69.57 | 0.43 (+0.62%) | 21 | 737 | 69.14 | - |
| GPSCU21 | ก.ย. 64 | - | - | - | 69.90 | 70.59 | - | - | - | 971 | 68.96 | - |
| รวม GPSC Futures | 316 | 6,365 | ||||||||||
| GULF Futures | ||||||||||||
| GULFZ20Y | ธ.ค. 63 | 35.15 | 35.70 | 34.45 | 35.31 | 35.89 | 35.45 | 0.64 (+1.84%) | 70 | 478 | 34.81 | - |
| GULFH21Y | มี.ค. 64 | 35.03 | 35.09 | 35.03 | 34.92 | 35.50 | 35.09 | 0.30 (+0.86%) | 24 | 303 | 34.79 | - |
| GULFM21X | มิ.ย. 64 | - | - | - | 34.50 | 35.20 | - | - | - | 5,119 | 34.77 | - |
| GULFU21 | ก.ย. 64 | 33.75 | 33.75 | 33.75 | 32.00 | - | 33.75 | -1.00 (-2.88%) | 1,331 | 20,649 | 34.75 | - |
| รวม GULF Futures | 1,425 | 26,549 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULZ20 | ธ.ค. 63 | 2.51 | 2.51 | 2.51 | 2.49 | 2.51 | 2.51 | -0.01 (-0.40%) | 40 | 16,165 | 2.52 | - |
| GUNKULH21 | มี.ค. 64 | 2.51 | 2.51 | 2.51 | 2.49 | 2.51 | 2.51 | 0.02 (+0.80%) | 40 | 26,343 | 2.49 | - |
| GUNKULM21 | มิ.ย. 64 | - | - | - | 2.43 | 2.51 | - | - | - | 2,001 | 2.46 | - |
| GUNKULU21 | ก.ย. 64 | - | - | - | 2.43 | 2.51 | - | - | - | 2 | 2.43 | - |
| รวม GUNKUL Futures | 80 | 44,511 | ||||||||||
| HANA Futures | ||||||||||||
| HANAZ20 | ธ.ค. 63 | 42.25 | 42.25 | 41.30 | 41.00 | 43.50 | 41.30 | -0.95 (-2.25%) | 8 | 234 | 42.25 | - |
| HANAH21 | มี.ค. 64 | - | - | - | 40.30 | 43.39 | - | - | - | 642 | 41.98 | - |
| HANAM21 | มิ.ย. 64 | - | - | - | 39.53 | 43.49 | - | - | - | 1 | 41.70 | - |
| HANAU21 | ก.ย. 64 | - | - | - | 37.02 | 43.49 | - | - | - | - | 41.43 | - |
| รวม HANA Futures | 8 | 877 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROZ20 | ธ.ค. 63 | - | - | - | 14.11 | 15.30 | - | - | 300 | 1,266 | 14.64 | - |
| HMPROH21 | มี.ค. 64 | - | - | - | 13.88 | 15.35 | - | - | 300 | 1,260 | 14.56 | - |
| HMPROM21 | มิ.ย. 64 | - | - | - | 13.80 | 15.24 | - | - | - | 100 | 14.49 | - |
| HMPROU21 | ก.ย. 64 | - | - | - | 14.00 | 15.19 | - | - | - | - | 14.41 | - |
| รวม HMPRO Futures | 600 | 2,626 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIZ20 | ธ.ค. 63 | 11.05 | 11.05 | 11.05 | - | 11.50 | 11.05 | -0.05 (-0.45%) | 3,502 | 14,373 | 11.10 | - |
| ICHIH21 | มี.ค. 64 | 11.27 | 11.27 | 11.17 | - | 11.59 | 11.17 | 0.15 (+1.36%) | 8 | 4,074 | 11.02 | - |
| ICHIM21 | มิ.ย. 64 | - | - | - | - | 11.50 | - | - | - | 277 | 10.95 | - |
| ICHIU21 | ก.ย. 64 | - | - | - | - | 11.50 | - | - | - | 5 | 10.87 | - |
| รวม ICHI Futures | 3,510 | 18,729 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHZ20 | ธ.ค. 63 | 55.25 | 55.50 | 55.25 | 54.02 | 57.50 | 55.50 | -0.25 (-0.45%) | 24 | 1,687 | 55.75 | - |
| INTUCHH21 | มี.ค. 64 | 54.75 | 54.75 | 54.75 | 53.30 | 57.00 | 54.75 | -0.41 (-0.74%) | 41 | 662 | 55.16 | - |
| INTUCHM21 | มิ.ย. 64 | - | - | - | 53.25 | 57.05 | - | - | 20 | 60 | 54.57 | - |
| INTUCHU21 | ก.ย. 64 | - | - | - | 51.04 | 56.00 | - | - | - | 184 | 53.99 | - |
| รวม INTUCH Futures | 85 | 2,593 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCZ20 | ธ.ค. 63 | 2.87 | 3.11 | 2.80 | 3.06 | 3.07 | 3.07 | 0.22 (+7.72%) | 6,520 | 14,734 | 2.85 | - |
| IRPCH21 | มี.ค. 64 | 2.86 | 3.08 | 2.79 | 3.05 | 3.07 | 3.05 | 0.22 (+7.77%) | 9,987 | 6,034 | 2.83 | - |
| IRPCM21 | มิ.ย. 64 | 2.82 | 2.82 | 2.82 | 2.98 | 3.07 | 2.82 | - | 2,004 | 185 | 2.82 | - |
| IRPCU21 | ก.ย. 64 | 3.06 | 3.10 | 3.06 | 3.00 | 3.11 | 3.10 | 0.31 (+11.11%) | 1,002 | 2,053 | 2.79 | - |
| รวม IRPC Futures | 19,513 | 23,006 | ||||||||||
| ITD Futures | ||||||||||||
| ITDZ20 | ธ.ค. 63 | 1.17 | 1.19 | 1.17 | 1.19 | 1.20 | 1.19 | 0.06 (+5.31%) | 522 | 4,308 | 1.13 | - |
| ITDH21 | มี.ค. 64 | 1.09 | 1.09 | 1.09 | 1.19 | 1.20 | 1.09 | -0.04 (-3.54%) | 1,004 | 808 | 1.13 | - |
| ITDM21 | มิ.ย. 64 | - | - | - | 1.09 | 1.30 | - | - | - | 1,500 | 1.13 | - |
| ITDU21 | ก.ย. 64 | - | - | - | 1.09 | 1.30 | - | - | - | - | 1.13 | - |
| รวม ITD Futures | 1,526 | 6,616 | ||||||||||
| IVL Futures | ||||||||||||
| IVLZ20 | ธ.ค. 63 | 32.29 | 34.75 | 32.00 | 34.20 | 34.45 | 34.05 | 1.76 (+5.45%) | 3,725 | 3,782 | 32.29 | - |
| IVLH21 | มี.ค. 64 | 32.33 | 34.58 | 32.00 | 34.07 | 34.50 | 34.33 | 1.69 (+5.18%) | 2,113 | 3,526 | 32.64 | - |
| IVLM21 | มิ.ย. 64 | 31.98 | 34.48 | 31.98 | 33.85 | 34.65 | 34.25 | 2.49 (+7.84%) | 424 | 1,250 | 31.76 | - |
| IVLU21 | ก.ย. 64 | 32.25 | 32.25 | 32.25 | 33.76 | 34.51 | 32.25 | 0.75 (+2.38%) | 701 | 851 | 31.50 | - |
| รวม IVL Futures | 6,963 | 9,409 | ||||||||||
| JAS Futures | ||||||||||||
| JASZ20 | ธ.ค. 63 | 3.11 | 3.17 | 3.08 | 3.13 | 3.15 | 3.13 | -0.02 (-0.63%) | 5,275 | 15,860 | 3.15 | - |
| JASH21 | มี.ค. 64 | 3.12 | 3.16 | 3.12 | 3.14 | 3.16 | 3.14 | - | 1,563 | 9,275 | 3.14 | - |
| JASM21 | มิ.ย. 64 | 3.11 | 3.11 | 3.11 | 2.95 | 3.13 | 3.11 | 0.15 (+5.07%) | 1,001 | 516 | 2.96 | - |
| JASU21 | ก.ย. 64 | 3.11 | 3.11 | 3.11 | 2.95 | 3.13 | 3.11 | 0.24 (+8.36%) | 1 | 12 | 2.87 | - |
| รวม JAS Futures | 7,840 | 25,663 | ||||||||||
| JMT Futures | ||||||||||||
| JMTZ20 | ธ.ค. 63 | 33.25 | 33.26 | 33.15 | 32.77 | 33.75 | 33.26 | 0.54 (+1.65%) | 665 | 1,313 | 32.72 | - |
| JMTH21 | มี.ค. 64 | 33.07 | 33.07 | 33.06 | 32.47 | 33.89 | 33.06 | 0.43 (+1.32%) | 104 | 2,143 | 32.63 | - |
| JMTM21 | มิ.ย. 64 | - | - | - | 32.28 | 33.53 | - | - | - | 401 | 32.54 | - |
| JMTU21 | ก.ย. 64 | - | - | - | 31.98 | 33.55 | - | - | - | 208 | 32.45 | - |
| รวม JMT Futures | 769 | 4,065 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKZ20 | ธ.ค. 63 | 111.82 | 115.64 | 111.82 | 115.13 | 115.65 | 115.64 | 3.65 (+3.26%) | 1,150 | 3,220 | 111.99 | - |
| KBANKH21 | มี.ค. 64 | 112.49 | 115.00 | 112.00 | 114.48 | 115.00 | 114.99 | 3.49 (+3.13%) | 1,086 | 2,118 | 111.50 | - |
| KBANKM21 | มิ.ย. 64 | 111.19 | 113.95 | 111.19 | 112.23 | 114.65 | 113.95 | 3.25 (+2.94%) | 604 | 1,133 | 110.70 | - |
| KBANKU21 | ก.ย. 64 | 111.69 | 111.88 | 111.69 | 111.95 | 114.51 | 111.88 | 3.15 (+2.90%) | 2 | 1,030 | 108.73 | - |
| รวม KBANK Futures | 2,842 | 7,501 | ||||||||||
| KCE Futures | ||||||||||||
| KCEZ20 | ธ.ค. 63 | 39.57 | 39.57 | 39.50 | 39.45 | 40.00 | 39.57 | -0.25 (-0.63%) | 18 | 408 | 39.82 | - |
| KCEH21 | มี.ค. 64 | 39.35 | 39.35 | 39.35 | 39.35 | 39.75 | 39.35 | -0.32 (-0.81%) | 303 | 676 | 39.67 | - |
| KCEM21 | มิ.ย. 64 | - | - | - | 37.13 | 40.00 | - | - | - | 709 | 39.51 | - |
| KCEU21 | ก.ย. 64 | - | - | - | 36.77 | 39.90 | - | - | - | 4 | 39.36 | - |
| รวม KCE Futures | 321 | 1,797 | ||||||||||
| KKP Futures | ||||||||||||
| KKPZ20 | ธ.ค. 63 | 48.30 | 48.55 | 48.30 | 47.00 | 49.32 | 48.55 | 0.09 (+0.19%) | 129 | 1,148 | 48.46 | - |
| KKPH21 | มี.ค. 64 | 49.40 | 49.40 | 49.40 | 47.00 | 50.15 | 49.40 | -1.90 (-3.70%) | 61 | 2,058 | 51.30 | - |
| KKPM21 | มิ.ย. 64 | - | - | - | 45.53 | 49.06 | - | - | 20 | 447 | 46.52 | - |
| KKPU21 | ก.ย. 64 | - | - | - | 43.00 | 49.64 | - | - | - | - | 45.57 | - |
| รวม KKP Futures | 210 | 3,653 | ||||||||||
| KTB Futures | ||||||||||||
| KTBZ20 | ธ.ค. 63 | 11.10 | 11.28 | 10.96 | 11.22 | 11.28 | 11.25 | 0.15 (+1.35%) | 312 | 4,572 | 11.10 | - |
| KTBH21 | มี.ค. 64 | 10.98 | 11.29 | 10.98 | 11.21 | 11.32 | 11.27 | 0.34 (+3.11%) | 1,175 | 8,569 | 10.93 | - |
| KTBM21 | มิ.ย. 64 | 11.02 | 11.02 | 10.87 | 10.85 | 11.09 | 10.98 | 0.04 (+0.37%) | 16 | 3,217 | 10.94 | - |
| KTBU21 | ก.ย. 64 | - | - | - | 10.77 | 11.17 | - | - | - | 11 | 10.59 | - |
| รวม KTB Futures | 1,503 | 16,369 | ||||||||||
| KTC Futures | ||||||||||||
| KTCZ20 | ธ.ค. 63 | 51.70 | 52.30 | 51.20 | 51.66 | 52.39 | 51.80 | 0.25 (+0.48%) | 483 | 40,670 | 51.55 | - |
| KTCH21 | มี.ค. 64 | 51.60 | 51.60 | 51.29 | 51.14 | 52.35 | 51.29 | -0.16 (-0.31%) | 203 | 5,001 | 51.45 | - |
| KTCM21 | มิ.ย. 64 | - | - | - | 48.02 | 52.79 | - | - | - | 3 | 51.23 | - |
| KTCU21 | ก.ย. 64 | - | - | - | 48.02 | 53.08 | - | - | - | - | 51.08 | - |
| รวม KTC Futures | 686 | 45,674 | ||||||||||
| LH Futures | ||||||||||||
| LHZ20 | ธ.ค. 63 | 8.15 | 8.18 | 8.15 | 8.10 | 8.17 | 8.18 | 0.10 (+1.24%) | 4 | 3,960 | 8.08 | - |
| LHH21 | มี.ค. 64 | 8.15 | 8.15 | 8.15 | 8.10 | 8.17 | 8.15 | 0.23 (+2.90%) | 301 | 1,432 | 7.92 | - |
| LHM21 | มิ.ย. 64 | - | - | - | 7.63 | 8.09 | - | - | - | 602 | 7.76 | - |
| LHU21 | ก.ย. 64 | - | - | - | 7.52 | 8.05 | - | - | - | 6 | 7.61 | - |
| รวม LH Futures | 305 | 6,000 | ||||||||||
| LPN Futures | ||||||||||||
| LPNZ20 | ธ.ค. 63 | 4.78 | 4.90 | 4.78 | 4.82 | 5.05 | 4.88 | 0.08 (+1.67%) | 151 | 10,051 | 4.80 | - |
| LPNH21 | มี.ค. 64 | 4.78 | 4.86 | 4.78 | 4.78 | 4.91 | 4.84 | 0.06 (+1.26%) | 1,567 | 8,252 | 4.78 | - |
| LPNM21 | มิ.ย. 64 | 4.79 | 4.79 | 4.79 | 4.76 | 5.16 | 4.79 | 0.26 (+5.74%) | 1 | 3 | 4.53 | - |
| LPNU21 | ก.ย. 64 | - | - | - | 4.00 | 5.10 | - | - | - | 13 | 4.39 | - |
| รวม LPN Futures | 1,719 | 18,319 | ||||||||||
| M Futures | ||||||||||||
| MZ20 | ธ.ค. 63 | - | - | - | - | - | - | - | - | 24 | 55.32 | - |
| MH21 | มี.ค. 64 | 55.60 | 55.60 | 55.60 | - | - | 55.60 | 0.87 (+1.59%) | 2 | 24 | 54.73 | - |
| MM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | - | 54.15 | - |
| MU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | 40 | 53.56 | - |
| รวม M Futures | 2 | 88 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORZ20 | ธ.ค. 63 | 19.09 | 19.09 | 19.09 | 18.86 | 20.50 | 19.09 | 0.83 (+4.55%) | 1 | 1,165 | 18.26 | - |
| MAJORH21 | มี.ค. 64 | 19.19 | 19.30 | 19.19 | 18.37 | 20.66 | 19.30 | 1.26 (+6.98%) | 156 | 458 | 18.04 | - |
| MAJORM21 | มิ.ย. 64 | - | - | - | 18.57 | 20.46 | - | - | - | 100 | 17.82 | - |
| MAJORU21 | ก.ย. 64 | - | - | - | 18.45 | 20.46 | - | - | - | 2 | 17.60 | - |
| รวม MAJOR Futures | 157 | 1,725 | ||||||||||
| MBK Futures | ||||||||||||
| MBKZ20 | ธ.ค. 63 | - | - | - | - | - | - | - | - | 1,256 | 13.45 | - |
| MBKH21 | มี.ค. 64 | - | - | - | - | - | - | - | 100 | 814 | 13.26 | - |
| MBKM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | 2,900 | 13.09 | - |
| MBKU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | - | 12.91 | - |
| รวม MBK Futures | 100 | 4,970 | ||||||||||
| MEGA Futures | ||||||||||||
| MEGAZ20 | ธ.ค. 63 | 36.73 | 37.20 | 36.73 | - | 37.20 | 37.20 | 1.74 (+4.91%) | 6 | 54 | 35.46 | - |
| MEGAH21 | มี.ค. 64 | - | - | - | - | 37.46 | - | - | - | 342 | 35.33 | - |
| MEGAM21 | มิ.ย. 64 | - | - | - | - | 37.54 | - | - | - | 1 | 35.19 | - |
| MEGAU21 | ก.ย. 64 | - | - | - | - | 37.80 | - | - | - | 20 | 35.06 | - |
| รวม MEGA Futures | 6 | 417 | ||||||||||
| MINT Futures | ||||||||||||
| MINTZ20X | ธ.ค. 63 | 26.19 | 26.45 | 25.90 | 26.15 | 26.44 | 26.15 | 0.63 (+2.47%) | 672 | 7,178 | 25.52 | - |
| MINTH21X | มี.ค. 64 | 25.60 | 26.40 | 25.57 | 25.88 | 26.29 | 26.29 | 0.99 (+3.91%) | 157 | 10,323 | 25.30 | - |
| MINTM21 | มิ.ย. 64 | 26.25 | 26.25 | 26.00 | - | - | 26.00 | 0.42 (+1.64%) | 310 | 9,176 | 25.58 | - |
| MINTU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | 990 | 25.61 | - |
| รวม MINT Futures | 1,139 | 27,667 | ||||||||||
| MTC Futures | ||||||||||||
| MTCZ20 | ธ.ค. 63 | 54.00 | 54.79 | 54.00 | 54.25 | 55.00 | 54.60 | 1.10 (+2.06%) | 104 | 851 | 53.50 | - |
| MTCH21 | มี.ค. 64 | 54.25 | 54.25 | 54.25 | 54.08 | 54.99 | 54.25 | 0.50 (+0.93%) | 121 | 1,876 | 53.75 | - |
| MTCM21 | มิ.ย. 64 | - | - | - | 53.66 | 54.75 | - | - | - | 231 | 53.48 | - |
| MTCU21 | ก.ย. 64 | - | - | - | 53.26 | 54.79 | - | - | 20 | 121 | 53.47 | - |
| รวม MTC Futures | 245 | 3,079 | ||||||||||
| ORI Futures | ||||||||||||
| ORIZ20 | ธ.ค. 63 | 7.89 | 7.89 | 7.89 | - | - | 7.89 | 0.04 (+0.51%) | 2 | 5,197 | 7.85 | - |
| ORIH21 | มี.ค. 64 | - | - | - | - | - | - | - | - | 20 | 7.74 | - |
| ORIM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | 2,000 | 7.63 | - |
| ORIU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | - | 7.52 | - |
| รวม ORI Futures | 2 | 7,217 | ||||||||||
| OSP Futures | ||||||||||||
| OSPZ20 | ธ.ค. 63 | 36.83 | 37.08 | 36.83 | 36.60 | 37.18 | 37.08 | 0.48 (+1.31%) | 2 | 1,826 | 36.60 | - |
| OSPH21 | มี.ค. 64 | - | - | - | 35.20 | 37.50 | - | - | 100 | 3,301 | 36.56 | - |
| OSPM21 | มิ.ย. 64 | 36.88 | 36.88 | 36.88 | 36.50 | 36.88 | 36.88 | 0.69 (+1.91%) | 1 | 101 | 36.19 | - |
| OSPU21 | ก.ย. 64 | - | - | - | 36.00 | 37.30 | - | - | 300 | 112 | 35.99 | - |
| รวม OSP Futures | 403 | 5,340 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBZ20 | ธ.ค. 63 | 6.45 | 6.45 | 6.45 | 6.45 | 6.80 | 6.45 | 0.04 (+0.62%) | 5 | 4,619 | 6.41 | - |
| PLANBH21 | มี.ค. 64 | - | - | - | 6.32 | 6.78 | - | - | - | 2,505 | 6.38 | - |
| PLANBM21 | มิ.ย. 64 | - | - | - | 6.30 | 6.78 | - | - | - | - | 6.35 | - |
| PLANBU21 | ก.ย. 64 | - | - | - | 6.25 | 6.73 | - | - | - | 1,500 | 6.32 | - |
| รวม PLANB Futures | 5 | 8,624 | ||||||||||
| PRM Futures | ||||||||||||
| PRMZ20 | ธ.ค. 63 | 7.70 | 7.80 | 7.70 | 7.40 | 7.80 | 7.80 | 0.06 (+0.78%) | 1,003 | 8,696 | 7.74 | - |
| PRMH21 | มี.ค. 64 | 7.79 | 7.79 | 7.79 | 7.41 | 7.89 | 7.79 | 0.09 (+1.17%) | 30 | 15,075 | 7.70 | - |
| PRMM21 | มิ.ย. 64 | 7.76 | 7.76 | 7.76 | 7.30 | 7.80 | 7.76 | 0.10 (+1.31%) | 1 | 1,004 | 7.66 | - |
| PRMU21 | ก.ย. 64 | - | - | - | 7.10 | 7.90 | - | - | - | 2 | 7.62 | - |
| รวม PRM Futures | 1,034 | 24,777 | ||||||||||
| PSH Futures | ||||||||||||
| PSHZ20 | ธ.ค. 63 | 12.43 | 12.43 | 12.43 | 11.85 | 13.30 | 12.43 | -0.02 (-0.16%) | 123 | 250 | 12.45 | - |
| PSHH21 | มี.ค. 64 | 12.10 | 12.37 | 12.10 | 11.16 | 13.00 | 12.37 | 0.29 (+2.40%) | 26 | 445 | 12.08 | - |
| PSHM21 | มิ.ย. 64 | - | - | - | 11.26 | 12.97 | - | - | - | 7 | 11.73 | - |
| PSHU21 | ก.ย. 64 | - | - | - | 10.85 | 12.96 | - | - | - | - | 11.38 | - |
| รวม PSH Futures | 149 | 702 | ||||||||||
| PSL Futures | ||||||||||||
| PSLZ20 | ธ.ค. 63 | 6.17 | 6.17 | 6.17 | - | 6.15 | 6.17 | 0.05 (+0.82%) | 3 | 2,816 | 6.12 | - |
| PSLH21 | มี.ค. 64 | 6.20 | 6.20 | 6.20 | - | 6.20 | 6.20 | 0.07 (+1.14%) | 1,001 | 5,561 | 6.13 | - |
| PSLM21 | มิ.ย. 64 | - | - | - | - | 6.30 | - | - | 1,000 | 2,500 | 6.13 | - |
| PSLU21 | ก.ย. 64 | - | - | - | - | 6.35 | - | - | - | - | 6.14 | - |
| รวม PSL Futures | 2,004 | 10,877 | ||||||||||
| PTG Futures | ||||||||||||
| PTGZ20 | ธ.ค. 63 | 18.05 | 18.17 | 18.05 | 17.84 | 18.28 | 18.15 | 0.30 (+1.68%) | 253 | 5,470 | 17.85 | - |
| PTGH21 | มี.ค. 64 | 17.97 | 18.00 | 17.97 | 17.76 | 18.27 | 18.00 | 0.49 (+2.80%) | 4 | 1,625 | 17.51 | - |
| PTGM21 | มิ.ย. 64 | - | - | - | 17.55 | 18.22 | - | - | - | 109 | 17.69 | - |
| PTGU21 | ก.ย. 64 | - | - | - | 17.40 | 18.25 | - | - | - | 400 | 17.61 | - |
| รวม PTG Futures | 257 | 7,604 | ||||||||||
| PTT Futures | ||||||||||||
| PTTZ20 | ธ.ค. 63 | 41.50 | 42.22 | 41.08 | 42.04 | 42.20 | 42.15 | 1.15 (+2.80%) | 674 | 3,966 | 41.00 | - |
| PTTH21 | มี.ค. 64 | 41.40 | 41.94 | 41.19 | 41.65 | 42.00 | 41.94 | 0.94 (+2.29%) | 416 | 1,481 | 41.00 | - |
| PTTM21 | มิ.ย. 64 | 41.50 | 42.00 | 41.50 | 41.61 | 42.15 | 42.00 | 1.89 (+4.71%) | 2 | 36,487 | 40.11 | - |
| PTTU21 | ก.ย. 64 | 41.64 | 41.64 | 41.64 | 41.27 | 42.13 | 41.64 | 0.74 (+1.81%) | 101 | 607 | 40.90 | - |
| รวม PTT Futures | 1,193 | 42,541 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPZ20 | ธ.ค. 63 | 98.05 | 99.50 | 98.05 | 98.70 | 99.75 | 98.81 | 0.91 (+0.93%) | 221 | 992 | 97.90 | - |
| PTTEPH21 | มี.ค. 64 | 97.98 | 97.98 | 97.50 | 97.50 | 98.15 | 97.50 | -0.23 (-0.24%) | 588 | 588 | 97.73 | - |
| PTTEPM21 | มิ.ย. 64 | - | - | - | 96.22 | 98.75 | - | - | - | 23 | 95.19 | - |
| PTTEPU21 | ก.ย. 64 | - | - | - | 93.82 | 98.23 | - | - | - | - | 93.86 | - |
| รวม PTTEP Futures | 809 | 1,603 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCZ20 | ธ.ค. 63 | 56.50 | 58.55 | 56.50 | 58.25 | 58.54 | 58.30 | 1.30 (+2.28%) | 100 | 1,964 | 57.00 | - |
| PTTGCH21 | มี.ค. 64 | 56.94 | 58.25 | 56.94 | 57.83 | 58.15 | 58.19 | 1.61 (+2.85%) | 575 | 1,639 | 56.58 | - |
| PTTGCM21 | มิ.ย. 64 | - | - | - | 57.59 | 58.33 | - | - | - | 507 | 56.16 | - |
| PTTGCU21 | ก.ย. 64 | - | - | - | 57.26 | 58.32 | - | - | - | 61 | 55.74 | - |
| รวม PTTGC Futures | 675 | 4,171 | ||||||||||
| QH Futures | ||||||||||||
| QHZ20 | ธ.ค. 63 | - | - | - | 2.28 | 2.96 | - | - | - | 2,806 | 2.31 | - |
| QHH21 | มี.ค. 64 | - | - | - | - | - | - | - | - | 1,503 | 2.26 | - |
| QHM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | 12,423 | 2.22 | - |
| QHU21 | ก.ย. 64 | - | - | - | 2.28 | - | - | - | - | 18 | 2.17 | - |
| รวม QH Futures | - | 16,750 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHZ20 | ธ.ค. 63 | 56.00 | 57.00 | 55.80 | 56.41 | 57.50 | 57.00 | 1.60 (+2.89%) | 6 | 377 | 55.40 | - |
| RATCHH21 | มี.ค. 64 | 56.10 | 56.89 | 56.10 | 56.11 | 57.20 | 56.89 | 2.02 (+3.68%) | 363 | 924 | 54.87 | - |
| RATCHM21 | มิ.ย. 64 | - | - | - | 52.41 | 57.38 | - | - | - | 12 | 54.35 | - |
| RATCHU21 | ก.ย. 64 | - | - | - | 51.41 | 57.18 | - | - | - | 44 | 53.83 | - |
| รวม RATCH Futures | 369 | 1,357 | ||||||||||
| ROBINS Futures | ||||||||||||
| ROBINSZ20X | ธ.ค. 63 | - | - | - | - | - | - | - | - | 365 | 33.76 | - |
| รวม ROBINS Futures | - | 365 | ||||||||||
| RS Futures | ||||||||||||
| RSZ20 | ธ.ค. 63 | 18.34 | 18.44 | 18.34 | 18.31 | 22.00 | 18.44 | -0.20 (-1.07%) | 4 | 845 | 18.64 | - |
| RSH21 | มี.ค. 64 | 18.10 | 18.10 | 18.10 | 18.10 | 22.09 | 18.10 | -0.49 (-2.64%) | 101 | 11,743 | 18.59 | - |
| RSM21 | มิ.ย. 64 | - | - | - | 18.10 | 22.17 | - | - | - | 41,083 | 18.53 | - |
| RSU21 | ก.ย. 64 | - | - | - | 16.61 | 22.55 | - | - | - | 7,624 | 18.48 | - |
| รวม RS Futures | 105 | 61,295 | ||||||||||
| S Futures | ||||||||||||
| SZ20 | ธ.ค. 63 | 1.55 | 1.55 | 1.55 | - | - | 1.55 | 0.02 (+1.31%) | 1 | 4 | 1.53 | - |
| SH21 | มี.ค. 64 | - | - | - | - | - | - | - | - | 8,500 | 1.52 | - |
| SM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | 4,000 | 1.51 | - |
| SU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | - | 1.50 | - |
| รวม S Futures | 1 | 12,504 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTZ20 | ธ.ค. 63 | 5.40 | 5.40 | 5.40 | 5.38 | 5.70 | 5.40 | 0.09 (+1.69%) | 20 | 6,186 | 5.31 | - |
| SAMARTH21 | มี.ค. 64 | - | - | - | 5.33 | 5.69 | - | - | - | 507 | 5.28 | - |
| SAMARTM21 | มิ.ย. 64 | - | - | - | 5.28 | 5.69 | - | - | - | 1,000 | 5.25 | - |
| SAMARTU21 | ก.ย. 64 | - | - | - | 5.21 | 5.69 | - | - | - | - | 5.22 | - |
| รวม SAMART Futures | 20 | 7,693 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADZ20 | ธ.ค. 63 | 58.75 | 59.74 | 58.75 | 59.01 | 59.85 | 59.00 | 0.50 (+0.85%) | 93 | 1,597 | 58.50 | - |
| SAWADH21 | มี.ค. 64 | 58.74 | 59.50 | 58.50 | 58.62 | 59.50 | 59.00 | 0.50 (+0.85%) | 305 | 1,490 | 58.50 | - |
| SAWADM21 | มิ.ย. 64 | - | - | - | 57.43 | 59.35 | - | - | - | 976 | 57.95 | - |
| SAWADU21 | ก.ย. 64 | - | - | - | 57.85 | 59.35 | - | - | - | 1,061 | 57.67 | - |
| รวม SAWAD Futures | 398 | 5,124 | ||||||||||
| SCB Futures | ||||||||||||
| SCBZ20X | ธ.ค. 63 | 88.95 | 90.25 | 88.75 | 90.00 | 92.00 | 90.25 | 1.50 (+1.69%) | 121 | 475 | 88.75 | - |
| SCBH21 | มี.ค. 64 | 89.30 | 90.64 | 89.30 | 90.00 | 92.00 | 90.64 | 1.64 (+1.84%) | 314 | 598 | 89.00 | - |
| SCBM21 | มิ.ย. 64 | 87.74 | 87.74 | 87.74 | 85.81 | 92.00 | 87.74 | 1.86 (+2.17%) | 10 | 5,330 | 85.88 | - |
| SCBU21 | ก.ย. 64 | - | - | - | 82.00 | 90.99 | - | - | - | 44 | 84.47 | - |
| รวม SCB Futures | 445 | 6,447 | ||||||||||
| SCC Futures | ||||||||||||
| SCCZ20 | ธ.ค. 63 | 376.00 | 381.50 | 376.00 | 377.50 | 382.50 | 380.52 | 6.92 (+1.85%) | 88 | 756 | 373.60 | - |
| SCCH21 | มี.ค. 64 | 380.60 | 380.60 | 379.99 | 377.18 | 383.10 | 380.52 | 6.02 (+1.61%) | 70 | 424 | 374.50 | - |
| SCCM21 | มิ.ย. 64 | 373.12 | 375.00 | 373.12 | 370.81 | 376.00 | 374.00 | 6.43 (+1.75%) | 3 | 31 | 367.57 | - |
| SCCU21 | ก.ย. 64 | - | - | - | 367.20 | 374.00 | - | - | - | 6 | 364.56 | - |
| รวม SCC Futures | 161 | 1,217 | ||||||||||
| SGP Futures | ||||||||||||
| SGPZ20 | ธ.ค. 63 | - | - | - | - | - | - | - | - | 500 | 10.18 | - |
| SGPH21 | มี.ค. 64 | - | - | - | - | - | - | - | - | 1,500 | 10.11 | - |
| SGPM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | - | 10.03 | - |
| SGPU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | - | 9.96 | - |
| รวม SGP Futures | - | 2,000 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIZ20 | ธ.ค. 63 | 0.82 | 0.82 | 0.81 | 0.82 | 0.83 | 0.82 | 0.01 (+1.23%) | 5,140 | 20,129 | 0.81 | - |
| SIRIH21 | มี.ค. 64 | 0.80 | 0.82 | 0.80 | 0.81 | 0.82 | 0.82 | 0.01 (+1.23%) | 131 | 4,616 | 0.81 | - |
| SIRIM21 | มิ.ย. 64 | - | - | - | 0.77 | 0.83 | - | - | 1,000 | 1,344 | 0.77 | - |
| SIRIU21 | ก.ย. 64 | - | - | - | 0.79 | 0.83 | - | - | - | 387 | 0.76 | - |
| รวม SIRI Futures | 6,271 | 26,476 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIZ20 | ธ.ค. 63 | - | - | - | 17.23 | 18.70 | - | - | - | 344 | 18.13 | - |
| SPALIH21 | มี.ค. 64 | - | - | - | 16.75 | 18.60 | - | - | - | 802 | 17.89 | - |
| SPALIM21 | มิ.ย. 64 | - | - | - | 16.64 | 18.59 | - | - | - | - | 17.66 | - |
| SPALIU21 | ก.ย. 64 | - | - | - | 15.53 | 18.84 | - | - | - | - | 17.42 | - |
| รวม SPALI Futures | - | 1,146 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGZ20 | ธ.ค. 63 | - | - | - | 20.40 | 22.00 | - | - | 100 | 4,055 | 20.66 | - |
| SPCGH21 | มี.ค. 64 | - | - | - | 20.28 | 21.89 | - | - | - | 2,602 | 20.38 | - |
| SPCGM21 | มิ.ย. 64 | - | - | - | 19.91 | 21.89 | - | - | 100 | 100 | 20.11 | - |
| SPCGU21 | ก.ย. 64 | - | - | - | 18.40 | 21.99 | - | - | - | - | 19.84 | - |
| รวม SPCG Futures | 200 | 6,757 | ||||||||||
| SPRC Futures | ||||||||||||
| SPRCZ20 | ธ.ค. 63 | 7.67 | 7.82 | 7.67 | 7.78 | 7.84 | 7.82 | 0.25 (+3.30%) | 506 | 4,511 | 7.57 | - |
| SPRCH21 | มี.ค. 64 | 7.50 | 7.70 | 7.50 | 7.66 | 7.72 | 7.70 | 0.17 (+2.26%) | 508 | 2,043 | 7.53 | - |
| SPRCM21 | มิ.ย. 64 | 7.58 | 7.63 | 7.58 | 7.58 | 7.72 | 7.63 | 0.13 (+1.73%) | 3 | 11 | 7.50 | - |
| SPRCU21 | ก.ย. 64 | - | - | - | 7.08 | 8.29 | - | - | - | 502 | 7.46 | - |
| รวม SPRC Futures | 1,017 | 7,067 | ||||||||||
| STA Futures | ||||||||||||
| STAZ20 | ธ.ค. 63 | 26.25 | 26.35 | 26.00 | 25.75 | 26.60 | 26.00 | -0.02 (-0.08%) | 15 | 3,747 | 26.02 | - |
| STAH21 | มี.ค. 64 | 26.25 | 26.25 | 26.15 | 25.65 | 26.65 | 26.25 | 0.25 (+0.96%) | 6 | 1,952 | 26.00 | - |
| STAM21 | มิ.ย. 64 | - | - | - | 25.46 | 26.60 | - | - | - | 324 | 25.91 | - |
| STAU21 | ก.ย. 64 | - | - | - | 25.43 | 26.59 | - | - | - | 11 | 25.86 | - |
| รวม STA Futures | 21 | 6,034 | ||||||||||
| STEC Futures | ||||||||||||
| STECZ20 | ธ.ค. 63 | 13.48 | 13.50 | 13.30 | 13.10 | 13.50 | 13.48 | 0.28 (+2.12%) | 330 | 3,120 | 13.20 | - |
| STECH21 | มี.ค. 64 | - | - | - | 13.06 | 13.55 | - | - | 300 | 3,073 | 13.14 | - |
| STECM21 | มิ.ย. 64 | 13.54 | 13.54 | 13.54 | 13.07 | 13.56 | 13.54 | 0.46 (+3.52%) | 1 | 356 | 13.08 | - |
| STECU21 | ก.ย. 64 | 13.54 | 13.54 | 13.54 | 12.85 | 13.57 | 13.54 | 0.51 (+3.91%) | 1 | 16 | 13.03 | - |
| รวม STEC Futures | 632 | 6,565 | ||||||||||
| STPI Futures | ||||||||||||
| STPIZ20 | ธ.ค. 63 | 4.00 | 4.08 | 4.00 | 3.97 | 4.08 | 4.08 | 0.05 (+1.24%) | 2 | 5,157 | 4.03 | - |
| STPIH21 | มี.ค. 64 | 4.12 | 4.12 | 4.12 | 4.07 | 4.18 | 4.12 | 0.15 (+3.78%) | 501 | 1,020 | 3.97 | - |
| STPIM21 | มิ.ย. 64 | - | - | - | 3.73 | 4.07 | - | - | - | 6 | 3.83 | - |
| STPIU21 | ก.ย. 64 | 3.92 | 3.92 | 3.92 | 3.60 | 4.07 | 3.92 | 0.09 (+2.35%) | 1 | 5 | 3.83 | - |
| รวม STPI Futures | 504 | 6,188 | ||||||||||
| SUPER Futures | ||||||||||||
| SUPERZ20 | ธ.ค. 63 | 0.91 | 0.91 | 0.91 | 0.92 | 0.93 | 0.91 | -0.01 (-1.09%) | 19 | 129,097 | 0.92 | - |
| SUPERH21 | มี.ค. 64 | 0.93 | 0.93 | 0.93 | 0.90 | 0.94 | 0.93 | - | 2,060 | 51,743 | 0.93 | - |
| SUPERM21 | มิ.ย. 64 | - | - | - | 0.82 | 0.96 | - | - | - | 4 | 0.92 | - |
| SUPERU21 | ก.ย. 64 | - | - | - | 0.82 | 0.96 | - | - | - | 3,500 | 0.92 | - |
| รวม SUPER Futures | 2,079 | 184,344 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOZ20 | ธ.ค. 63 | 18.66 | 18.72 | 18.52 | 18.43 | 19.00 | 18.72 | 0.32 (+1.74%) | 142 | 2,279 | 18.40 | - |
| TASCOH21 | มี.ค. 64 | 18.30 | 18.30 | 18.12 | 18.15 | 18.60 | 18.12 | -0.33 (-1.79%) | 233 | 3,545 | 18.45 | - |
| TASCOM21 | มิ.ย. 64 | - | - | - | 17.79 | 18.88 | - | - | 300 | 540 | 17.71 | - |
| TASCOU21 | ก.ย. 64 | - | - | - | 16.87 | 19.00 | - | - | - | 3,090 | 17.37 | - |
| รวม TASCO Futures | 675 | 9,454 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPZ20 | ธ.ค. 63 | 34.05 | 34.12 | 34.05 | 34.36 | 36.00 | 34.10 | -0.40 (-1.16%) | 13 | 1,084 | 34.50 | - |
| TCAPH21 | มี.ค. 64 | - | - | - | 34.55 | 36.19 | - | - | 80 | 1,720 | 34.34 | - |
| TCAPM21 | มิ.ย. 64 | - | - | - | 30.25 | 35.99 | - | - | - | 246 | 31.12 | - |
| TCAPU21 | ก.ย. 64 | - | - | - | 30.25 | 34.50 | - | - | - | 5 | 29.54 | - |
| รวม TCAP Futures | 93 | 3,055 | ||||||||||
| THAI Futures | ||||||||||||
| THAIZ20 | ธ.ค. 63 | - | - | - | 2.95 | 3.05 | - | - | - | 626 | 3.00 | - |
| THAIH21 | มี.ค. 64 | 3.00 | 3.00 | 3.00 | 2.95 | 3.05 | 3.00 | - | 2 | 23 | 3.00 | - |
| THAIM21 | มิ.ย. 64 | - | - | - | 2.73 | 3.09 | - | - | - | 6 | 3.01 | - |
| THAIU21 | ก.ย. 64 | - | - | - | 2.73 | 3.09 | - | - | - | 10 | 3.01 | - |
| รวม THAI Futures | 2 | 665 | ||||||||||
| THANI Futures | ||||||||||||
| THANIZ20X | ธ.ค. 63 | - | - | - | - | - | - | - | - | 12,000 | 3.71 | - |
| THANIH21X | มี.ค. 64 | - | - | - | - | - | - | - | - | 1,000 | 3.66 | - |
| THANIM21X | มิ.ย. 64 | - | - | - | - | - | - | - | - | 1,000 | 3.61 | - |
| THANIU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | 3,500 | 3.56 | - |
| รวม THANI Futures | - | 17,500 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMZ20 | ธ.ค. 63 | 5.55 | 5.55 | 5.54 | - | - | 5.54 | 0.03 (+0.54%) | 522 | 4,735 | 5.51 | - |
| THCOMH21 | มี.ค. 64 | - | - | - | - | - | - | - | - | 5,109 | 5.47 | - |
| THCOMM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | 517 | 5.43 | - |
| THCOMU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | 3 | 5.38 | - |
| รวม THCOM Futures | 522 | 10,364 | ||||||||||
| THG Futures | ||||||||||||
| THGZ20 | ธ.ค. 63 | - | - | - | - | - | - | - | - | - | 23.78 | - |
| THGH21 | มี.ค. 64 | - | - | - | - | - | - | - | - | - | 23.71 | - |
| THGM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | - | 23.63 | - |
| THGU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | - | 23.56 | - |
| รวม THG Futures | - | - | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOZ20 | ธ.ค. 63 | 82.90 | 82.90 | 82.90 | 83.00 | 83.55 | 82.90 | 1.40 (+1.72%) | 1 | 266 | 81.50 | - |
| TISCOH21 | มี.ค. 64 | - | - | - | 82.76 | 84.35 | - | - | 80 | 556 | 79.67 | - |
| TISCOM21 | มิ.ย. 64 | - | - | - | 79.64 | 81.99 | - | - | - | 30 | 77.88 | - |
| TISCOU21 | ก.ย. 64 | - | - | - | 76.00 | 80.99 | - | - | - | - | 76.11 | - |
| รวม TISCO Futures | 81 | 852 | ||||||||||
| TKN Futures | ||||||||||||
| TKNZ20 | ธ.ค. 63 | 11.53 | 12.00 | 11.53 | 11.71 | 11.78 | 11.74 | 0.54 (+4.82%) | 3,660 | 49,222 | 11.20 | - |
| TKNH21 | มี.ค. 64 | 11.39 | 12.00 | 11.39 | 11.65 | 11.88 | 11.82 | 0.43 (+3.78%) | 3,016 | 3,143 | 11.39 | - |
| TKNM21 | มิ.ย. 64 | - | - | - | 11.56 | 11.82 | - | - | - | 3,500 | 11.10 | - |
| TKNU21 | ก.ย. 64 | - | - | - | 10.71 | 11.82 | - | - | - | - | 11.04 | - |
| รวม TKN Futures | 6,676 | 55,865 | ||||||||||
| TMB Futures | ||||||||||||
| TMBZ20 | ธ.ค. 63 | 1.11 | 1.14 | 1.10 | 1.13 | 1.14 | 1.14 | 0.03 (+2.70%) | 4,101 | 83,332 | 1.11 | - |
| TMBH21 | มี.ค. 64 | 1.12 | 1.13 | 1.11 | 1.12 | 1.15 | 1.13 | 0.01 (+0.89%) | 5,641 | 23,601 | 1.12 | - |
| TMBM21 | มิ.ย. 64 | 1.12 | 1.12 | 1.12 | 1.09 | 1.15 | 1.12 | 0.01 (+0.90%) | 1,003 | 11,623 | 1.11 | - |
| TMBU21 | ก.ย. 64 | - | - | - | 1.09 | 1.14 | - | - | - | 1,529 | 1.09 | - |
| รวม TMB Futures | 10,745 | 120,085 | ||||||||||
| TOA Futures | ||||||||||||
| TOAZ20 | ธ.ค. 63 | - | - | - | - | - | - | - | - | 500 | 35.23 | - |
| TOAH21 | มี.ค. 64 | - | - | - | - | - | - | - | 100 | 1,100 | 35.15 | - |
| TOAM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | - | 35.07 | - |
| TOAU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | - | 34.99 | - |
| รวม TOA Futures | 100 | 1,600 | ||||||||||
| TOP Futures | ||||||||||||
| TOPZ20 | ธ.ค. 63 | 50.00 | 51.30 | 49.25 | 51.15 | 51.50 | 51.30 | 1.33 (+2.66%) | 161 | 2,086 | 49.97 | - |
| TOPH21 | มี.ค. 64 | 50.09 | 50.25 | 50.09 | 50.35 | 51.36 | 50.25 | 0.59 (+1.19%) | 192 | 599 | 49.66 | - |
| TOPM21 | มิ.ย. 64 | - | - | - | 50.25 | 51.88 | - | - | - | 6 | 49.34 | - |
| TOPU21 | ก.ย. 64 | - | - | - | 50.25 | 51.48 | - | - | - | 3 | 49.03 | - |
| รวม TOP Futures | 353 | 2,694 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLZ20 | ธ.ค. 63 | 1.59 | 1.59 | 1.59 | 1.55 | - | 1.59 | 0.02 (+1.27%) | 1 | 2,550 | 1.57 | - |
| TPIPLH21 | มี.ค. 64 | - | - | - | 1.55 | - | - | - | - | 72 | 1.56 | - |
| TPIPLM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | 1 | 1.54 | - |
| TPIPLU21 | ก.ย. 64 | 1.65 | 1.65 | 1.65 | 1.53 | - | 1.65 | 0.12 (+7.84%) | 5 | - | 1.53 | - |
| รวม TPIPL Futures | 6 | 2,623 | ||||||||||
| TPIPP Futures | ||||||||||||
| TPIPPZ20 | ธ.ค. 63 | 4.47 | 4.47 | 4.47 | 4.35 | - | 4.47 | 0.10 (+2.29%) | 1 | 5,573 | 4.37 | - |
| TPIPPH21 | มี.ค. 64 | 4.67 | 4.67 | 4.67 | 4.40 | - | 4.67 | 0.39 (+9.11%) | 1 | 3,604 | 4.28 | - |
| TPIPPM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | - | 4.19 | - |
| TPIPPU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | 2,502 | 4.10 | - |
| รวม TPIPP Futures | 2 | 11,679 | ||||||||||
| TQM Futures | ||||||||||||
| TQMZ20 | ธ.ค. 63 | - | - | - | - | - | - | - | - | 130 | 123.92 | - |
| TQMH21 | มี.ค. 64 | - | - | - | - | - | - | - | - | 440 | 123.63 | - |
| TQMM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | 2 | 123.35 | - |
| TQMU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | 2 | 123.06 | - |
| รวม TQM Futures | - | 574 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEZ20 | ธ.ค. 63 | 3.40 | 3.41 | 3.33 | 3.36 | 3.39 | 3.37 | -0.01 (-0.30%) | 1,317 | 25,689 | 3.38 | - |
| TRUEH21 | มี.ค. 64 | 3.40 | 3.40 | 3.31 | 3.33 | 3.38 | 3.37 | -0.01 (-0.30%) | 6,594 | 10,660 | 3.38 | - |
| TRUEM21 | มิ.ย. 64 | 3.42 | 3.42 | 3.25 | 3.27 | 3.39 | 3.25 | -0.09 (-2.69%) | 2 | 9,570 | 3.34 | - |
| TRUEU21 | ก.ย. 64 | - | - | - | 3.28 | 3.39 | - | - | - | 8 | 3.33 | - |
| รวม TRUE Futures | 7,913 | 45,927 | ||||||||||
| TTA Futures | ||||||||||||
| TTAZ20 | ธ.ค. 63 | 4.28 | 4.43 | 4.28 | 4.27 | 4.39 | 4.36 | 0.15 (+3.56%) | 218 | 668 | 4.21 | - |
| TTAH21 | มี.ค. 64 | 4.28 | 4.41 | 4.28 | 4.27 | 4.38 | 4.35 | 0.10 (+2.35%) | 620 | 1,501 | 4.25 | - |
| TTAM21 | มิ.ย. 64 | - | - | - | 4.15 | 4.39 | - | - | - | 1,509 | 4.21 | - |
| TTAU21 | ก.ย. 64 | - | - | - | 4.17 | 4.38 | - | - | - | - | 4.18 | - |
| รวม TTA Futures | 838 | 3,678 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLZ20 | ธ.ค. 63 | 4.51 | 4.51 | 4.46 | 4.35 | 4.50 | 4.46 | 0.03 (+0.68%) | 2 | 6,268 | 4.43 | - |
| TTCLH21 | มี.ค. 64 | - | - | - | 4.43 | 4.60 | - | - | - | 2,503 | 4.39 | - |
| TTCLM21 | มิ.ย. 64 | - | - | - | 4.26 | 4.60 | - | - | - | 1 | 4.35 | - |
| TTCLU21 | ก.ย. 64 | - | - | - | 4.25 | 4.60 | - | - | - | 1 | 4.32 | - |
| รวม TTCL Futures | 2 | 8,773 | ||||||||||
| TTW Futures | ||||||||||||
| TTWZ20 | ธ.ค. 63 | - | - | - | 12.00 | 13.00 | - | - | 100 | 826 | 12.36 | - |
| TTWH21 | มี.ค. 64 | - | - | - | 11.79 | 12.90 | - | - | - | 1,479 | 12.23 | - |
| TTWM21 | มิ.ย. 64 | - | - | - | 11.78 | 12.90 | - | - | - | - | 12.09 | - |
| TTWU21 | ก.ย. 64 | - | - | - | 11.00 | 12.90 | - | - | - | 1 | 11.96 | - |
| รวม TTW Futures | 100 | 2,306 | ||||||||||
| TU Futures | ||||||||||||
| TUZ20 | ธ.ค. 63 | 15.15 | 15.15 | 15.15 | 15.06 | 15.30 | 15.15 | - | 1 | 3,808 | 15.15 | - |
| TUH21 | มี.ค. 64 | - | - | - | 14.91 | 15.26 | - | - | 600 | 2,240 | 15.15 | - |
| TUM21 | มิ.ย. 64 | - | - | - | 14.80 | 15.25 | - | - | 100 | 333 | 14.95 | - |
| TUU21 | ก.ย. 64 | - | - | - | 14.09 | 15.23 | - | - | - | 10 | 14.85 | - |
| รวม TU Futures | 701 | 6,391 | ||||||||||
| TVO Futures | ||||||||||||
| TVOZ20 | ธ.ค. 63 | 32.55 | 32.55 | 32.01 | - | 32.29 | 32.01 | 0.10 (+0.31%) | 8 | 135 | 31.91 | - |
| TVOH21 | มี.ค. 64 | - | - | - | - | 32.18 | - | - | - | 201 | 31.59 | - |
| TVOM21 | มิ.ย. 64 | - | - | - | - | 32.48 | - | - | - | - | 31.28 | - |
| TVOU21 | ก.ย. 64 | - | - | - | - | 32.68 | - | - | - | - | 30.97 | - |
| รวม TVO Futures | 8 | 336 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQZ20 | ธ.ค. 63 | 5.25 | 5.25 | 5.25 | 4.70 | 5.32 | 5.25 | 0.35 (+7.14%) | 2 | 1,126 | 4.90 | - |
| UNIQH21 | มี.ค. 64 | - | - | - | 4.51 | 5.33 | - | - | 200 | 304 | 4.84 | - |
| UNIQM21 | มิ.ย. 64 | - | - | - | 4.51 | 5.29 | - | - | - | - | 4.78 | - |
| UNIQU21 | ก.ย. 64 | - | - | - | 4.40 | 5.29 | - | - | - | 103 | 4.72 | - |
| รวม UNIQ Futures | 202 | 1,533 | ||||||||||
| VGI Futures | ||||||||||||
| VGIZ20 | ธ.ค. 63 | 7.74 | 7.75 | 7.55 | 7.55 | 7.95 | 7.55 | -0.13 (-1.69%) | 3,969 | 17,018 | 7.68 | - |
| VGIH21 | มี.ค. 64 | 7.73 | 7.83 | 7.63 | 7.60 | 7.85 | 7.68 | 0.05 (+0.66%) | 1,250 | 21,974 | 7.63 | - |
| VGIM21 | มิ.ย. 64 | - | - | - | 7.41 | 8.06 | - | - | - | 4,387 | 7.67 | - |
| VGIU21 | ก.ย. 64 | - | - | - | 7.40 | 8.06 | - | - | - | 8 | 7.66 | - |
| รวม VGI Futures | 5,219 | 43,387 | ||||||||||
| VNG Futures | ||||||||||||
| VNGZ20 | ธ.ค. 63 | 3.53 | 3.53 | 3.53 | - | 4.45 | 3.53 | - | 1 | 26 | 3.53 | - |
| VNGH21 | มี.ค. 64 | - | - | - | - | - | - | - | - | 1 | 3.53 | - |
| VNGM21 | มิ.ย. 64 | - | - | - | - | - | - | - | - | - | 3.54 | - |
| VNGU21 | ก.ย. 64 | - | - | - | - | - | - | - | - | - | 3.54 | - |
| รวม VNG Futures | 1 | 27 | ||||||||||
| VNT Futures | ||||||||||||
| VNTZ20 | ธ.ค. 63 | 24.30 | 24.60 | 24.30 | 23.50 | - | 24.60 | 0.89 (+3.75%) | 452 | 1,532 | 23.71 | - |
| VNTH21 | มี.ค. 64 | - | - | - | 21.50 | - | - | - | 100 | 201 | 23.40 | - |
| VNTM21 | มิ.ย. 64 | - | - | - | 21.50 | - | - | - | - | - | 23.09 | - |
| VNTU21 | ก.ย. 64 | - | - | - | 21.50 | - | - | - | - | 100 | 22.79 | - |
| รวม VNT Futures | 552 | 1,833 | ||||||||||
| WHA Futures | ||||||||||||
| WHAZ20 | ธ.ค. 63 | 3.16 | 3.18 | 3.11 | 3.13 | 3.17 | 3.17 | -0.01 (-0.31%) | 10,126 | 21,169 | 3.18 | - |
| WHAH21 | มี.ค. 64 | 3.14 | 3.18 | 3.12 | 3.12 | 3.18 | 3.18 | -0.01 (-0.31%) | 2,548 | 22,904 | 3.19 | - |
| WHAM21 | มิ.ย. 64 | - | - | - | 3.07 | 3.18 | - | - | - | 1,300 | 3.12 | - |
| WHAU21 | ก.ย. 64 | 3.09 | 3.19 | 3.09 | 3.06 | 3.22 | 3.19 | 0.10 (+3.24%) | 8 | 22,728 | 3.09 | - |
| รวม WHA Futures | 12,682 | 68,101 | ||||||||||
| WHAUP Futures | ||||||||||||
| WHAUPZ20 | ธ.ค. 63 | 4.14 | 4.16 | 4.14 | 4.16 | 4.20 | 4.16 | 0.02 (+0.48%) | 140 | 1,817 | 4.14 | - |
| WHAUPH21 | มี.ค. 64 | 4.20 | 4.20 | 4.20 | 4.12 | 4.23 | 4.20 | 0.12 (+2.94%) | 2 | 2,739 | 4.08 | - |
| WHAUPM21 | มิ.ย. 64 | 4.15 | 4.15 | 4.15 | 3.95 | 4.29 | 4.15 | 0.12 (+2.98%) | 1 | 51 | 4.03 | - |
| WHAUPU21 | ก.ย. 64 | - | - | - | 3.76 | 4.40 | - | - | - | 2 | 3.97 | - |
| รวม WHAUP Futures | 143 | 4,609 | ||||||||||
| รวม Single Stock Futures | 172,045 | 1,803,822 | ||||||||||
* 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
