เข้าสู่ระบบ
ข้อมูลตราสารอนุพันธ์
รายงานสภาพตลาดประจำวัน
Single Stock
ข้อมูลล่าสุด 24 พ.ค. 2565 17:02:26
| สินค้าอ้างอิง | ล่าสุด | เปลี่ยน แปลง |
%เปลี่ยน แปลง |
ราคาปิด เมื่อวาน |
สูง | ต่ำ | ปริมาณ (พันหุ้น) |
มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| AAV | 2.78 | -0.08 | -2.80 | 2.86 | 2.88 | 2.78 | 22,797 | 64.31 |
| ADVANC | 224.00 | +4.00 | +1.82 | 220.00 | 225.00 | 221.00 | 10,739 | 2,400.81 |
| AEONTS | 188.50 | -1.50 | -0.79 | 190.00 | 190.00 | 188.00 | 84 | 15.85 |
| AMATA | 19.20 | -0.60 | -3.03 | 19.80 | 19.70 | 19.20 | 6,134 | 118.89 |
| AOT | 69.00 | -0.50 | -0.72 | 69.50 | 69.25 | 68.50 | 31,206 | 2,148.93 |
| AP | 10.70 | 0.00 | 0.00 | 10.70 | 10.90 | 10.50 | 11,759 | 126.05 |
| AWC | 4.88 | 0.00 | 0.00 | 4.88 | 4.94 | 4.86 | 23,601 | 115.60 |
| BA | 10.70 | -0.20 | -1.83 | 10.90 | 10.80 | 10.60 | 2,108 | 22.63 |
| BAM | 18.40 | -0.40 | -2.13 | 18.80 | 18.90 | 18.40 | 11,648 | 216.04 |
| BANPU | 12.10 | -0.10 | -0.82 | 12.20 | 12.20 | 11.90 | 91,006 | 1,097.34 |
| BAY | 32.50 | -0.50 | -1.52 | 33.00 | 33.25 | 32.50 | 586 | 19.23 |
| BBL | 127.50 | -1.00 | -0.78 | 128.50 | 129.50 | 127.50 | 7,224 | 929.09 |
| BCH | 18.80 | 0.00 | 0.00 | 18.80 | 18.90 | 18.60 | 14,557 | 273.55 |
| BCP | 32.50 | -1.25 | -3.70 | 33.75 | 34.00 | 32.50 | 10,217 | 336.83 |
| BCPG | 11.90 | -0.20 | -1.65 | 12.10 | 12.20 | 11.90 | 7,904 | 95.14 |
| BDMS | 26.50 | -0.50 | -1.85 | 27.00 | 27.25 | 26.25 | 102,693 | 2,736.91 |
| BEAUTY | 1.39 | 0.00 | 0.00 | 1.39 | 1.40 | 1.37 | 4,522 | 6.25 |
| BEC | 15.00 | -0.10 | -0.66 | 15.10 | 15.20 | 14.90 | 3,981 | 59.96 |
| BEM | 8.95 | -0.10 | -1.10 | 9.05 | 9.10 | 8.95 | 65,052 | 586.35 |
| BGRIM | 33.25 | 0.00 | 0.00 | 33.25 | 33.50 | 33.00 | 5,640 | 187.63 |
| BH | 172.50 | -2.50 | -1.43 | 175.00 | 175.50 | 171.50 | 3,768 | 650.93 |
| BJC | 35.50 | -1.00 | -2.74 | 36.50 | 36.50 | 35.50 | 4,843 | 173.33 |
| BLA | 38.00 | -0.25 | -0.65 | 38.25 | 38.50 | 37.75 | 3,239 | 123.36 |
| BLAND | 0.98 | 0.00 | 0.00 | 0.98 | 0.99 | 0.97 | 6,528 | 6.44 |
| BPP | 16.10 | 0.00 | 0.00 | 16.10 | 16.30 | 16.00 | 1,465 | 23.65 |
| BTS | 8.70 | -0.05 | -0.57 | 8.75 | 8.85 | 8.65 | 110,232 | 962.47 |
| CBG | 109.00 | +0.50 | +0.46 | 108.50 | 110.50 | 108.50 | 7,189 | 788.28 |
| CENTEL | 40.25 | -0.25 | -0.62 | 40.50 | 40.50 | 40.00 | 4,370 | 176.15 |
| CHG | 3.54 | -0.06 | -1.67 | 3.60 | 3.62 | 3.50 | 50,068 | 176.70 |
| CK | 20.30 | 0.00 | 0.00 | 20.30 | 20.60 | 20.30 | 15,017 | 306.93 |
| CKP | 5.55 | -0.05 | -0.89 | 5.60 | 5.65 | 5.55 | 19,621 | 109.69 |
| COM7 | 37.25 | -0.50 | -1.32 | 37.75 | 38.00 | 36.75 | 9,623 | 359.35 |
| CPALL | 64.00 | -1.25 | -1.92 | 65.25 | 65.25 | 64.00 | 21,530 | 1,383.81 |
| CPF | 25.25 | 0.00 | 0.00 | 25.25 | 25.50 | 25.00 | 32,368 | 817.06 |
| CPN | 62.00 | -1.00 | -1.59 | 63.00 | 62.75 | 61.75 | 2,854 | 177.26 |
| CRC | 37.00 | -0.25 | -0.67 | 37.25 | 37.50 | 36.50 | 7,717 | 285.33 |
| DELTA | 334.00 | -5.00 | -1.47 | 339.00 | 338.00 | 333.00 | 589 | 197.38 |
| DTAC | 44.25 | +0.25 | +0.57 | 44.00 | 44.50 | 43.75 | 3,894 | 172.20 |
| EA | 87.50 | 0.00 | 0.00 | 87.50 | 88.25 | 87.25 | 7,343 | 644.22 |
| EASTW | 6.55 | 0.00 | 0.00 | 6.55 | 6.65 | 6.50 | 1,161 | 7.63 |
| EGCO | 176.00 | -1.00 | -0.56 | 177.00 | 177.50 | 175.50 | 812 | 143.32 |
| EPG | 9.95 | -0.15 | -1.49 | 10.10 | 10.00 | 9.85 | 2,603 | 25.86 |
| ERW | 3.68 | -0.04 | -1.08 | 3.72 | 3.78 | 3.68 | 4,600 | 17.10 |
| ESSO | 9.50 | -0.15 | -1.55 | 9.65 | 9.65 | 9.45 | 9,982 | 95.24 |
| GFPT | 16.20 | +0.30 | +1.89 | 15.90 | 16.70 | 16.10 | 13,636 | 223.19 |
| GLOBAL | 20.90 | -0.60 | -2.79 | 21.50 | 21.50 | 20.80 | 10,036 | 211.89 |
| GPSC | 64.25 | +1.25 | +1.98 | 63.00 | 64.75 | 63.00 | 13,360 | 856.97 |
| GULF | 47.00 | -0.25 | -0.53 | 47.25 | 47.50 | 46.75 | 8,987 | 423.26 |
| GUNKUL | 5.65 | +0.30 | +5.61 | 5.35 | 5.70 | 5.30 | 217,233 | 1,203.99 |
| HANA | 44.25 | -1.00 | -2.21 | 45.25 | 45.00 | 44.00 | 14,430 | 642.93 |
| HMPRO | 14.60 | -0.20 | -1.35 | 14.80 | 14.80 | 14.50 | 27,472 | 401.93 |
| ICHI | 9.20 | -0.10 | -1.08 | 9.30 | 9.30 | 9.15 | 3,905 | 36.05 |
| INTUCH | 73.25 | 0.00 | 0.00 | 73.25 | 74.50 | 72.75 | 6,292 | 463.54 |
| IRPC | 3.28 | -0.06 | -1.80 | 3.34 | 3.34 | 3.26 | 63,406 | 208.95 |
| ITD | 1.89 | 0.00 | 0.00 | 1.89 | 1.90 | 1.87 | 10,749 | 20.28 |
| IVL | 48.50 | -0.75 | -1.52 | 49.25 | 49.25 | 48.00 | 15,325 | 743.82 |
| JAS | 3.36 | -0.02 | -0.59 | 3.38 | 3.46 | 3.34 | 46,857 | 158.49 |
| JMT | 74.25 | 0.00 | 0.00 | 74.25 | 75.50 | 73.50 | 12,851 | 957.82 |
| KBANK | 145.00 | -0.50 | -0.34 | 145.50 | 146.50 | 144.50 | 8,951 | 1,304.06 |
| KCE | 62.75 | -0.25 | -0.40 | 63.00 | 63.75 | 62.75 | 5,889 | 372.47 |
| KEX | 20.40 | +0.30 | +1.49 | 20.10 | 20.40 | 20.10 | 2,011 | 40.85 |
| KKP | 70.50 | +0.25 | +0.36 | 70.25 | 71.00 | 70.00 | 3,348 | 236.50 |
| KTB | 14.80 | -0.10 | -0.67 | 14.90 | 15.00 | 14.80 | 30,556 | 454.77 |
| KTC | 59.00 | -0.75 | -1.26 | 59.75 | 60.00 | 58.75 | 4,298 | 254.71 |
| LH | 8.80 | -0.10 | -1.12 | 8.90 | 8.90 | 8.75 | 20,771 | 182.86 |
| LPN | 4.50 | 0.00 | 0.00 | 4.50 | 4.52 | 4.48 | 639 | 2.87 |
| M | 51.25 | -0.75 | -1.44 | 52.00 | 52.25 | 51.00 | 1,457 | 74.94 |
| MAJOR | 21.20 | +0.70 | +3.41 | 20.50 | 21.20 | 20.70 | 10,369 | 217.73 |
| MBK | 13.80 | -0.20 | -1.43 | 14.00 | 14.00 | 13.50 | 7,072 | 97.12 |
| MEGA | 53.75 | -0.25 | -0.46 | 54.00 | 54.25 | 53.25 | 1,850 | 99.40 |
| MINT | 33.75 | -0.50 | -1.46 | 34.25 | 34.50 | 33.25 | 21,158 | 712.42 |
| MTC | 43.75 | -1.00 | -2.23 | 44.75 | 44.50 | 43.75 | 9,131 | 403.01 |
| OR | 26.75 | 0.00 | 0.00 | 26.75 | 27.00 | 26.50 | 31,827 | 851.59 |
| ORI | 10.20 | +0.35 | +3.55 | 9.85 | 10.40 | 10.00 | 25,190 | 257.12 |
| OSP | 34.75 | -0.25 | -0.71 | 35.00 | 35.25 | 34.75 | 6,026 | 210.40 |
| PLANB | 7.70 | -0.05 | -0.65 | 7.75 | 7.90 | 7.65 | 11,618 | 90.46 |
| PRM | 5.70 | +0.05 | +0.88 | 5.65 | 5.80 | 5.65 | 2,144 | 12.27 |
| PSH | 13.00 | +0.10 | +0.78 | 12.90 | 13.10 | 12.90 | 341 | 4.42 |
| PSL | 20.50 | -0.50 | -2.38 | 21.00 | 20.80 | 20.40 | 6,876 | 141.67 |
| PTG | 14.80 | -0.20 | -1.33 | 15.00 | 15.10 | 14.70 | 6,874 | 102.22 |
| PTT | 37.00 | -0.50 | -1.33 | 37.50 | 37.50 | 36.75 | 60,318 | 2,241.68 |
| PTTEP | 155.50 | -1.50 | -0.96 | 157.00 | 157.50 | 155.00 | 10,197 | 1,592.09 |
| PTTGC | 47.25 | -0.25 | -0.53 | 47.50 | 47.75 | 47.00 | 6,866 | 324.92 |
| QH | 2.26 | 0.00 | 0.00 | 2.26 | 2.26 | 2.22 | 11,479 | 25.72 |
| RATCH | 40.25 | 0.00 | 0.00 | 40.25 | 40.50 | 40.00 | 3,505 | 141.01 |
| RS | 15.60 | 0.00 | 0.00 | 15.60 | 15.80 | 15.60 | 2,635 | 41.32 |
| S | 1.93 | +0.01 | +0.52 | 1.92 | 1.94 | 1.90 | 5,815 | 11.19 |
| SAMART | 6.00 | 0.00 | 0.00 | 6.00 | 6.00 | 5.90 | 203 | 1.21 |
| SAWAD | 50.00 | -0.75 | -1.48 | 50.75 | 50.50 | 49.75 | 9,053 | 461.36 |
| SCB | 111.00 | -4.00 | -3.48 | 115.00 | 115.00 | 111.00 | 16,920 | 1,903.12 |
| SCC | 361.00 | -4.00 | -1.10 | 365.00 | 365.00 | 361.00 | 1,441 | 522.27 |
| SCGP | 55.25 | 0.00 | 0.00 | 55.25 | 55.50 | 54.50 | 6,645 | 365.89 |
| SGP | 11.30 | -0.10 | -0.88 | 11.40 | 11.40 | 11.20 | 1,350 | 15.24 |
| SIRI | 1.08 | 0.00 | 0.00 | 1.08 | 1.10 | 1.07 | 97,609 | 105.96 |
| SPALI | 20.60 | 0.00 | 0.00 | 20.60 | 20.80 | 20.50 | 8,514 | 175.84 |
| SPCG | 16.40 | -0.10 | -0.61 | 16.50 | 16.60 | 16.40 | 526 | 8.66 |
| SPRC | 11.60 | -0.20 | -1.69 | 11.80 | 11.80 | 11.50 | 17,270 | 201.54 |
| STA | 24.30 | +0.70 | +2.97 | 23.60 | 24.60 | 23.60 | 18,708 | 452.73 |
| STEC | 13.00 | 0.00 | 0.00 | 13.00 | 13.10 | 12.90 | 4,466 | 58.10 |
| STGT | 21.10 | +1.10 | +5.50 | 20.00 | 21.40 | 20.10 | 32,082 | 673.22 |
| STPI | 4.24 | +0.02 | +0.47 | 4.22 | 4.28 | 4.14 | 2,319 | 9.82 |
| SUPER | 0.82 | 0.00 | 0.00 | 0.82 | 0.83 | 0.82 | 26,424 | 21.71 |
| TASCO | 16.70 | 0.00 | 0.00 | 16.70 | 16.80 | 16.60 | 1,243 | 20.77 |
| TCAP | 38.75 | 0.00 | 0.00 | 38.75 | 39.25 | 38.75 | 2,825 | 109.84 |
| THAI | - | - | - | 3.32 | - | - | - | - |
| THANI | 4.16 | -0.02 | -0.48 | 4.18 | 4.22 | 4.16 | 11,595 | 48.47 |
| THCOM | 9.25 | +0.05 | +0.54 | 9.20 | 9.35 | 9.10 | 2,684 | 24.79 |
| THG | 66.00 | +1.00 | +1.54 | 65.00 | 66.25 | 64.50 | 4,807 | 315.38 |
| TISCO | 89.50 | -0.50 | -0.56 | 90.00 | 90.00 | 89.50 | 2,121 | 190.40 |
| TKN | 7.65 | +0.15 | +2.00 | 7.50 | 7.65 | 7.50 | 890 | 6.77 |
| TOA | 28.00 | +0.25 | +0.90 | 27.75 | 28.00 | 27.50 | 235 | 6.54 |
| TOP | 57.00 | -0.75 | -1.30 | 57.75 | 57.75 | 56.75 | 7,416 | 423.69 |
| TPIPL | 1.53 | 0.00 | 0.00 | 1.53 | 1.54 | 1.52 | 11,723 | 17.91 |
| TPIPP | 3.68 | 0.00 | 0.00 | 3.68 | 3.70 | 3.66 | 2,168 | 7.98 |
| TQM | 45.00 | -0.50 | -1.10 | 45.50 | 46.25 | 44.50 | 3,681 | 166.58 |
| TRUE | 4.50 | +0.02 | +0.45 | 4.48 | 4.50 | 4.46 | 29,891 | 134.22 |
| TTA | 10.50 | 0.00 | 0.00 | 10.50 | 10.70 | 10.40 | 15,630 | 165.13 |
| TTB | 1.24 | -0.01 | -0.80 | 1.25 | 1.26 | 1.24 | 154,901 | 194.05 |
| TTCL | 4.86 | +0.04 | +0.83 | 4.82 | 4.98 | 4.82 | 14,440 | 70.77 |
| TTW | 10.90 | -0.10 | -0.91 | 11.00 | 11.00 | 10.90 | 2,088 | 22.76 |
| TU | 16.40 | -0.20 | -1.20 | 16.60 | 16.70 | 16.40 | 14,998 | 247.35 |
| TVO | 32.00 | -0.25 | -0.78 | 32.25 | 32.25 | 32.00 | 411 | 13.17 |
| UNIQ | 4.98 | 0.00 | 0.00 | 4.98 | 5.05 | 4.96 | 352 | 1.76 |
| VGI | 4.74 | -0.12 | -2.47 | 4.86 | 4.86 | 4.74 | 24,889 | 119.21 |
| VNG | 8.35 | +0.25 | +3.09 | 8.10 | 8.50 | 8.10 | 4,240 | 35.32 |
| WHA | 3.10 | -0.06 | -1.90 | 3.16 | 3.16 | 3.10 | 49,277 | 154.04 |
| WHAUP | 3.94 | +0.06 | +1.55 | 3.88 | 3.94 | 3.90 | 2,266 | 8.89 |
Single Stock Futures
| วันที่ : 24/05/2565 |
สถานะตลาด TFEX Thailand Single Stock :
Afternoon Session
24 พ.ค. 2565 ข้อมูล ณ เวลา 16:47:19
|
| ชื่อย่อ | เดือนที่ สิ้นสุด |
เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยน แปลง (%เปลี่ยน แปลง)* |
ปริมาณ | สถานะ คงค้าง** |
ราคาที่ใช้ชำระ ในวันก่อนหน้า |
ราคาที่ใช้ ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV Futures | ||||||||||||
| AAVM22X | มิ.ย. 65 | 2.80 | 2.80 | 2.78 | 2.73 | 2.84 | 2.79 | -0.01 (-0.36%) | 519 | 5,397 | 2.80 | - |
| AAVU22X | ก.ย. 65 | 2.76 | 2.76 | 2.74 | 2.63 | 2.82 | 2.74 | -0.07 (-2.49%) | 2 | 1,134 | 2.81 | - |
| AAVZ22 | ธ.ค. 65 | - | - | - | 2.00 | - | - | - | 500 | 1,000 | 2.81 | - |
| AAVH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 500 | 2.82 | - |
| รวม AAV Futures | 1,021 | 8,031 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCM22 | มิ.ย. 65 | 219.99 | 224.65 | 219.99 | 223.90 | 224.39 | 224.00 | 4.50 (+2.05%) | 952 | 1,201 | 219.50 | - |
| ADVANCU22 | ก.ย. 65 | 219.00 | 221.50 | 219.00 | 221.50 | 222.48 | 221.50 | 3.55 (+1.63%) | 380 | 643 | 217.95 | - |
| ADVANCZ22 | ธ.ค. 65 | 221.65 | 221.65 | 221.65 | 220.91 | 222.58 | 221.65 | 5.22 (+2.41%) | 21 | 71 | 216.43 | - |
| ADVANCH23 | มี.ค. 66 | - | - | - | - | 222.08 | - | - | - | 20 | 214.92 | - |
| รวม ADVANC Futures | 1,353 | 1,935 | ||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSM22 | มิ.ย. 65 | - | - | - | 183.00 | 195.00 | - | - | - | 604 | 188.55 | - |
| AEONTSU22 | ก.ย. 65 | - | - | - | 183.36 | 196.00 | - | - | 20 | 478 | 187.58 | - |
| AEONTSZ22 | ธ.ค. 65 | - | - | - | 182.11 | 195.00 | - | - | - | 116 | 186.63 | - |
| AEONTSH23 | มี.ค. 66 | - | - | - | - | 202.00 | - | - | - | 1 | 185.68 | - |
| รวม AEONTS Futures | 20 | 1,199 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAM22 | มิ.ย. 65 | 19.45 | 19.45 | 19.40 | 19.25 | 19.60 | 19.45 | -0.27 (-1.37%) | 108 | 2,180 | 19.72 | - |
| AMATAU22 | ก.ย. 65 | 19.49 | 19.50 | 19.49 | 19.05 | 19.65 | 19.50 | -0.15 (-0.76%) | 3 | 405 | 19.65 | - |
| AMATAZ22 | ธ.ค. 65 | - | - | - | 19.09 | 19.67 | - | - | - | 1 | 19.59 | - |
| AMATAH23 | มี.ค. 66 | - | - | - | 19.00 | 19.69 | - | - | - | - | 19.53 | - |
| รวม AMATA Futures | 111 | 2,586 | ||||||||||
| AOT Futures | ||||||||||||
| AOTM22 | มิ.ย. 65 | 69.25 | 69.45 | 68.70 | 68.71 | 69.25 | 69.24 | -0.16 (-0.23%) | 264 | 3,236 | 69.40 | - |
| AOTU22 | ก.ย. 65 | 69.88 | 69.88 | 68.72 | 69.00 | 69.55 | 68.72 | -0.56 (-0.81%) | 336 | 1,522 | 69.28 | - |
| AOTZ22 | ธ.ค. 65 | 68.72 | 68.80 | 68.72 | 68.65 | 69.56 | 68.80 | -0.85 (-1.22%) | 262 | 179 | 69.65 | - |
| AOTH23 | มี.ค. 66 | - | - | - | 68.41 | 69.57 | - | - | - | 2 | 69.78 | - |
| รวม AOT Futures | 862 | 4,939 | ||||||||||
| AP Futures | ||||||||||||
| APM22 | มิ.ย. 65 | - | - | - | 10.20 | 11.60 | - | - | - | 1,557 | 10.75 | - |
| APU22 | ก.ย. 65 | - | - | - | 10.15 | 11.64 | - | - | - | 501 | 10.65 | - |
| APZ22 | ธ.ค. 65 | - | - | - | 10.15 | 11.63 | - | - | - | 7 | 10.54 | - |
| APH23 | มี.ค. 66 | - | - | - | 10.06 | 11.67 | - | - | - | - | 10.44 | - |
| รวม AP Futures | - | 2,065 | ||||||||||
| AWC Futures | ||||||||||||
| AWCM22 | มิ.ย. 65 | 4.91 | 4.91 | 4.90 | 4.73 | 4.97 | 4.90 | 0.02 (+0.41%) | 1,113 | 5,087 | 4.88 | - |
| AWCU22 | ก.ย. 65 | - | - | - | 4.72 | 5.01 | - | - | - | 2,028 | 4.89 | - |
| AWCZ22 | ธ.ค. 65 | - | - | - | 4.72 | 4.99 | - | - | 500 | 6,013 | 4.89 | - |
| AWCH23 | มี.ค. 66 | - | - | - | 4.70 | 5.00 | - | - | - | 6 | 4.90 | - |
| รวม AWC Futures | 1,613 | 13,134 | ||||||||||
| BA Futures | ||||||||||||
| BAM22 | มิ.ย. 65 | 10.85 | 10.85 | 10.85 | 10.20 | 11.80 | 10.85 | -0.06 (-0.55%) | 4 | 1,629 | 10.91 | - |
| BAU22 | ก.ย. 65 | - | - | - | 10.00 | - | - | - | - | 1,034 | 10.93 | - |
| BAZ22 | ธ.ค. 65 | 10.94 | 10.94 | 10.94 | - | 11.89 | 10.94 | -0.01 (-0.09%) | 1 | 1,001 | 10.95 | - |
| BAH23 | มี.ค. 66 | - | - | - | - | 12.89 | - | - | - | - | 10.97 | - |
| รวม BA Futures | 5 | 3,664 | ||||||||||
| BAM Futures | ||||||||||||
| BAMM22 | มิ.ย. 65 | 18.75 | 18.75 | 18.75 | 18.51 | 19.30 | 18.75 | - | 301 | 8,005 | 18.75 | - |
| BAMU22 | ก.ย. 65 | 18.68 | 18.68 | 18.68 | 18.55 | 19.40 | 18.68 | 0.03 (+0.16%) | 212 | 2,811 | 18.65 | - |
| BAMZ22 | ธ.ค. 65 | 18.79 | 18.79 | 18.79 | 18.41 | 19.34 | 18.79 | 0.25 (+1.35%) | 1 | 812 | 18.54 | - |
| BAMH23 | มี.ค. 66 | - | - | - | 18.31 | 19.45 | - | - | - | 3 | 18.44 | - |
| รวม BAM Futures | 514 | 11,631 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUM22X | มิ.ย. 65 | 12.18 | 12.20 | 11.96 | 12.00 | 12.06 | 12.00 | -0.17 (-1.40%) | 4,376 | 26,834 | 12.17 | - |
| BANPUU22 | ก.ย. 65 | 11.69 | 11.69 | 11.32 | 11.35 | 11.40 | 11.40 | -0.12 (-1.04%) | 263 | 31,058 | 11.52 | - |
| BANPUZ22 | ธ.ค. 65 | 11.55 | 11.55 | 11.55 | 11.25 | 11.41 | 11.55 | 0.10 (+0.87%) | 4,001 | 31,442 | 11.45 | - |
| BANPUH23 | มี.ค. 66 | 11.50 | 11.50 | 11.50 | 10.50 | 11.60 | 11.50 | -0.44 (-3.69%) | 5 | 1,164 | 11.94 | - |
| รวม BANPU Futures | 8,645 | 90,498 | ||||||||||
| BAY Futures | ||||||||||||
| BAYM22 | มิ.ย. 65 | - | - | - | 32.51 | 34.20 | - | - | - | 149 | 32.94 | - |
| BAYU22 | ก.ย. 65 | - | - | - | 32.50 | 34.49 | - | - | - | 29 | 32.78 | - |
| BAYZ22 | ธ.ค. 65 | - | - | - | 32.30 | 34.00 | - | - | - | 110 | 32.63 | - |
| BAYH23 | มี.ค. 66 | - | - | - | 32.10 | 34.69 | - | - | - | - | 32.48 | - |
| รวม BAY Futures | - | 288 | ||||||||||
| BBL Futures | ||||||||||||
| BBLM22 | มิ.ย. 65 | 128.59 | 129.20 | 128.04 | 127.60 | 128.94 | 128.04 | -0.55 (-0.43%) | 100 | 5,530 | 128.59 | - |
| BBLU22 | ก.ย. 65 | - | - | - | 127.10 | 128.90 | - | - | 260 | 5,390 | 128.49 | - |
| BBLZ22 | ธ.ค. 65 | - | - | - | 127.09 | 128.93 | - | - | 60 | 1,966 | 127.28 | - |
| BBLH23 | มี.ค. 66 | - | - | - | 126.71 | 129.23 | - | - | - | 160 | 126.63 | - |
| รวม BBL Futures | 420 | 13,046 | ||||||||||
| BCH Futures | ||||||||||||
| BCHM22 | มิ.ย. 65 | - | - | - | 18.53 | 19.20 | - | - | - | 2,953 | 18.86 | - |
| BCHU22 | ก.ย. 65 | 18.69 | 18.69 | 18.69 | 18.53 | 19.15 | 18.69 | -0.10 (-0.53%) | 5 | 8,001 | 18.79 | - |
| BCHZ22 | ธ.ค. 65 | - | - | - | - | 19.09 | - | - | - | 1,007 | 18.34 | - |
| BCHH23 | มี.ค. 66 | - | - | - | - | 19.05 | - | - | - | 3,001 | 18.08 | - |
| รวม BCH Futures | 5 | 14,962 | ||||||||||
| BCP Futures | ||||||||||||
| BCPM22 | มิ.ย. 65 | 33.70 | 33.70 | 32.75 | 32.62 | 32.75 | 32.75 | -0.85 (-2.53%) | 25 | 571 | 33.60 | - |
| BCPU22 | ก.ย. 65 | 33.30 | 33.35 | 32.25 | 32.25 | 32.39 | 32.37 | -0.63 (-1.91%) | 43 | 1,359 | 33.00 | - |
| BCPZ22 | ธ.ค. 65 | - | - | - | 31.88 | 32.39 | - | - | - | 204 | 32.75 | - |
| BCPH23 | มี.ค. 66 | - | - | - | 29.24 | 32.25 | - | - | - | 4 | 32.33 | - |
| รวม BCP Futures | 68 | 2,138 | ||||||||||
| BCPG Futures | ||||||||||||
| BCPGM22 | มิ.ย. 65 | 12.28 | 12.28 | 12.28 | 11.80 | 12.25 | 12.28 | 0.08 (+0.66%) | 402 | 19,398 | 12.20 | - |
| BCPGU22 | ก.ย. 65 | 12.21 | 12.21 | 12.21 | 11.72 | 12.17 | 12.21 | 0.07 (+0.58%) | 302 | 2,467 | 12.14 | - |
| BCPGZ22 | ธ.ค. 65 | - | - | - | 11.70 | 12.26 | - | - | - | 3,005 | 12.09 | - |
| BCPGH23 | มี.ค. 66 | - | - | - | 11.65 | 12.29 | - | - | - | 100 | 12.03 | - |
| รวม BCPG Futures | 704 | 24,970 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSM22 | มิ.ย. 65 | 26.75 | 26.75 | 26.26 | 26.20 | 26.51 | 26.26 | -0.44 (-1.65%) | 519 | 628 | 26.70 | - |
| BDMSU22 | ก.ย. 65 | 26.27 | 26.35 | 26.02 | 25.70 | 26.41 | 26.02 | -0.20 (-0.76%) | 1,212 | 1,793 | 26.22 | - |
| BDMSZ22 | ธ.ค. 65 | 26.20 | 26.23 | 26.20 | 25.65 | 26.30 | 26.23 | -0.34 (-1.28%) | 802 | 607 | 26.57 | - |
| BDMSH23 | มี.ค. 66 | - | - | - | - | 26.06 | - | - | 300 | 4,004 | 26.51 | - |
| รวม BDMS Futures | 2,833 | 7,032 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYM22 | มิ.ย. 65 | 1.36 | 1.37 | 1.35 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 9 | 8,415 | 1.39 | - |
| BEAUTYU22 | ก.ย. 65 | 1.39 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.02 (+1.46%) | 1 | 7,708 | 1.37 | - |
| BEAUTYZ22 | ธ.ค. 65 | 1.36 | 1.36 | 1.36 | 1.32 | 1.39 | 1.36 | -0.04 (-2.86%) | 1 | 25,023 | 1.40 | - |
| BEAUTYH23 | มี.ค. 66 | - | - | - | 1.33 | 1.40 | - | - | - | 13 | 1.40 | - |
| รวม BEAUTY Futures | 11 | 41,159 | ||||||||||
| BEC Futures | ||||||||||||
| BECM22 | มิ.ย. 65 | 14.98 | 14.98 | 14.97 | 14.40 | 14.99 | 14.97 | -0.03 (-0.20%) | 504 | 44,800 | 15.00 | - |
| BECU22 | ก.ย. 65 | 15.00 | 15.00 | 15.00 | 14.36 | 15.03 | 15.00 | 0.04 (+0.27%) | 10 | 542 | 14.96 | - |
| BECZ22 | ธ.ค. 65 | - | - | - | 14.16 | 14.98 | - | - | - | 24 | 14.93 | - |
| BECH23 | มี.ค. 66 | - | - | - | 14.06 | 14.83 | - | - | - | - | 14.89 | - |
| รวม BEC Futures | 514 | 45,366 | ||||||||||
| BEM Futures | ||||||||||||
| BEMM22 | มิ.ย. 65 | 8.98 | 9.09 | 8.94 | 8.93 | 9.03 | 8.94 | -0.09 (-1.00%) | 526 | 8,575 | 9.03 | - |
| BEMU22 | ก.ย. 65 | 9.06 | 9.06 | 9.00 | 9.00 | 9.04 | 9.00 | -0.03 (-0.33%) | 502 | 19,111 | 9.03 | - |
| BEMZ22 | ธ.ค. 65 | - | - | - | 8.81 | 9.11 | - | - | 500 | 4,504 | 9.02 | - |
| BEMH23 | มี.ค. 66 | 9.02 | 9.02 | 9.02 | 8.70 | 9.00 | 9.02 | - | 1 | 503 | 9.02 | - |
| รวม BEM Futures | 1,529 | 32,693 | ||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMM22 | มิ.ย. 65 | 33.30 | 33.39 | 33.03 | 33.04 | 33.40 | 33.28 | 0.24 (+0.73%) | 209 | 11,053 | 33.04 | - |
| BGRIMU22 | ก.ย. 65 | 33.09 | 33.25 | 33.09 | 32.85 | 33.25 | 33.25 | 0.29 (+0.88%) | 402 | 4,238 | 32.96 | - |
| BGRIMZ22 | ธ.ค. 65 | - | - | - | 33.04 | 33.59 | - | - | 100 | 3,865 | 32.95 | - |
| BGRIMH23 | มี.ค. 66 | - | - | - | 32.84 | 33.69 | - | - | - | 612 | 32.90 | - |
| รวม BGRIM Futures | 711 | 19,768 | ||||||||||
| BH Futures | ||||||||||||
| BHM22 | มิ.ย. 65 | 174.00 | 174.78 | 171.50 | 172.50 | 173.90 | 171.50 | -5.30 (-3.00%) | 368 | 1,109 | 176.80 | - |
| BHU22 | ก.ย. 65 | - | - | - | 171.60 | 173.89 | - | - | 80 | 86 | 176.31 | - |
| BHZ22 | ธ.ค. 65 | - | - | - | 171.61 | 173.89 | - | - | - | 21 | 175.83 | - |
| BHH23 | มี.ค. 66 | - | - | - | - | 173.19 | - | - | 20 | - | 175.35 | - |
| รวม BH Futures | 468 | 1,216 | ||||||||||
| BJC Futures | ||||||||||||
| BJCM22 | มิ.ย. 65 | 36.09 | 36.09 | 35.70 | 35.01 | 36.00 | 35.70 | -0.65 (-1.79%) | 306 | 8,391 | 36.35 | - |
| BJCU22 | ก.ย. 65 | - | - | - | 35.02 | 36.16 | - | - | 200 | 9,904 | 37.30 | - |
| BJCZ22 | ธ.ค. 65 | - | - | - | 35.02 | 36.19 | - | - | - | 904 | 36.15 | - |
| BJCH23 | มี.ค. 66 | - | - | - | 35.01 | 36.29 | - | - | - | - | 36.05 | - |
| รวม BJC Futures | 506 | 19,199 | ||||||||||
| BLA Futures | ||||||||||||
| BLAM22 | มิ.ย. 65 | 38.12 | 38.12 | 38.12 | 37.81 | 40.00 | 38.12 | -0.10 (-0.26%) | 251 | 1,035 | 38.22 | - |
| BLAU22 | ก.ย. 65 | - | - | - | 38.01 | 40.20 | - | - | - | 120 | 38.15 | - |
| BLAZ22 | ธ.ค. 65 | - | - | - | 37.15 | 40.20 | - | - | 200 | 203 | 38.08 | - |
| BLAH23 | มี.ค. 66 | - | - | - | 37.10 | 40.39 | - | - | - | - | 38.01 | - |
| รวม BLA Futures | 451 | 1,358 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDM22 | มิ.ย. 65 | 1.00 | 1.01 | 0.99 | 0.98 | 1.01 | 0.99 | - | 28 | 72,731 | 0.99 | - |
| BLANDU22 | ก.ย. 65 | 1.00 | 1.00 | 1.00 | 0.91 | 1.01 | 1.00 | 0.02 (+2.04%) | 600 | 67,571 | 0.98 | - |
| BLANDZ22 | ธ.ค. 65 | - | - | - | 0.94 | 1.01 | - | - | - | 116,045 | 0.98 | - |
| BLANDH23 | มี.ค. 66 | - | - | - | 0.94 | 1.09 | - | - | - | 28 | 0.97 | - |
| รวม BLAND Futures | 628 | 256,375 | ||||||||||
| BPP Futures | ||||||||||||
| BPPM22 | มิ.ย. 65 | 16.10 | 16.10 | 16.10 | 14.01 | 16.20 | 16.10 | 0.05 (+0.31%) | 201 | 1,871 | 16.05 | - |
| BPPU22 | ก.ย. 65 | - | - | - | 15.20 | - | - | - | - | 504 | 15.91 | - |
| BPPZ22 | ธ.ค. 65 | - | - | - | 14.00 | 16.19 | - | - | - | - | 15.78 | - |
| BPPH23 | มี.ค. 66 | - | - | - | - | 17.81 | - | - | - | - | 15.65 | - |
| รวม BPP Futures | 201 | 2,375 | ||||||||||
| BTS Futures | ||||||||||||
| BTSM22 | มิ.ย. 65 | 8.80 | 8.90 | 8.76 | 8.72 | 8.75 | 8.78 | 0.04 (+0.46%) | 1,513 | 18,061 | 8.74 | - |
| BTSU22 | ก.ย. 65 | 8.73 | 8.75 | 8.65 | 8.63 | 8.74 | 8.65 | -0.05 (-0.57%) | 2,049 | 12,354 | 8.70 | - |
| BTSZ22 | ธ.ค. 65 | 8.72 | 8.72 | 8.72 | 8.67 | 8.71 | 8.72 | 0.10 (+1.16%) | 1,005 | 2,908 | 8.62 | - |
| BTSH23 | มี.ค. 66 | - | - | - | 7.01 | 9.63 | - | - | - | 503 | 8.56 | - |
| รวม BTS Futures | 4,567 | 33,826 | ||||||||||
| CBG Futures | ||||||||||||
| CBGM22 | มิ.ย. 65 | 108.75 | 110.00 | 108.55 | 108.60 | 109.00 | 108.60 | -0.78 (-0.71%) | 872 | 13,675 | 109.38 | - |
| CBGU22 | ก.ย. 65 | 109.30 | 109.50 | 108.99 | 108.00 | 109.00 | 108.99 | -0.30 (-0.27%) | 284 | 1,534 | 109.29 | - |
| CBGZ22 | ธ.ค. 65 | - | - | - | 107.61 | 108.99 | - | - | 365 | 654 | 108.82 | - |
| CBGH23 | มี.ค. 66 | - | - | - | - | 108.69 | - | - | 40 | 261 | 108.54 | - |
| รวม CBG Futures | 1,561 | 16,124 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELM22 | มิ.ย. 65 | - | - | - | 39.95 | 40.51 | - | - | - | 3,223 | 39.90 | - |
| CENTELU22 | ก.ย. 65 | - | - | - | 39.76 | 40.56 | - | - | - | 118 | 39.97 | - |
| CENTELZ22 | ธ.ค. 65 | - | - | - | - | 40.50 | - | - | - | 553 | 40.05 | - |
| CENTELH23 | มี.ค. 66 | - | - | - | - | 40.50 | - | - | - | - | 40.12 | - |
| รวม CENTEL Futures | - | 3,894 | ||||||||||
| CHG Futures | ||||||||||||
| CHGM22 | มิ.ย. 65 | 3.56 | 3.56 | 3.56 | 3.53 | 3.56 | 3.56 | -0.02 (-0.56%) | 3 | 5,229 | 3.58 | - |
| CHGU22 | ก.ย. 65 | 3.54 | 3.54 | 3.51 | 3.49 | 3.52 | 3.52 | -0.02 (-0.56%) | 8,007 | 3,529 | 3.54 | - |
| CHGZ22 | ธ.ค. 65 | - | - | - | 3.08 | 3.52 | - | - | - | 500 | 3.50 | - |
| CHGH23 | มี.ค. 66 | - | - | - | 3.08 | 3.96 | - | - | - | - | 3.45 | - |
| รวม CHG Futures | 8,010 | 9,258 | ||||||||||
| CK Futures | ||||||||||||
| CKM22 | มิ.ย. 65 | 20.30 | 20.40 | 20.25 | 20.20 | 20.60 | 20.25 | 0.33 (+1.66%) | 220 | 4,807 | 19.92 | - |
| CKU22 | ก.ย. 65 | 20.54 | 20.64 | 20.44 | 20.16 | 20.78 | 20.44 | 0.34 (+1.69%) | 162 | 692 | 20.10 | - |
| CKZ22 | ธ.ค. 65 | - | - | - | - | 20.74 | - | - | - | 200 | 19.87 | - |
| CKH23 | มี.ค. 66 | - | - | - | - | 22.63 | - | - | - | 100 | 19.84 | - |
| รวม CK Futures | 382 | 5,799 | ||||||||||
| CKP Futures | ||||||||||||
| CKPM22 | มิ.ย. 65 | 5.60 | 5.60 | 5.55 | 5.48 | 5.60 | 5.60 | - | 62 | 13,558 | 5.60 | - |
| CKPU22 | ก.ย. 65 | 5.51 | 5.52 | 5.51 | 5.52 | 5.63 | 5.52 | -0.07 (-1.25%) | 1,504 | 15,571 | 5.59 | - |
| CKPZ22 | ธ.ค. 65 | - | - | - | 5.41 | 5.62 | - | - | - | 1,009 | 5.58 | - |
| CKPH23 | มี.ค. 66 | - | - | - | - | 6.16 | - | - | - | 2,000 | 5.57 | - |
| รวม CKP Futures | 1,566 | 32,138 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7M22X | มิ.ย. 65 | 35.52 | 36.70 | 35.52 | 36.46 | 36.70 | 36.70 | -0.36 (-0.97%) | 113 | 6,237 | 37.06 | - |
| COM7U22X | ก.ย. 65 | - | - | - | 34.97 | 36.69 | - | - | - | 5,632 | 37.05 | - |
| COM7Z22X | ธ.ค. 65 | - | - | - | 34.76 | 36.19 | - | - | 100 | 205 | 36.95 | - |
| COM7H23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 2,200 | 36.89 | - |
| รวม COM7 Futures | 213 | 14,274 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLM22 | มิ.ย. 65 | 64.60 | 64.60 | 64.10 | 64.08 | 64.34 | 64.10 | -0.65 (-1.00%) | 232 | 2,551 | 64.75 | - |
| CPALLU22 | ก.ย. 65 | 64.56 | 64.56 | 64.56 | 64.15 | 64.74 | 64.56 | -0.16 (-0.25%) | 1,021 | 1,969 | 64.72 | - |
| CPALLZ22 | ธ.ค. 65 | - | - | - | 64.05 | 64.73 | - | - | 120 | 327 | 64.68 | - |
| CPALLH23 | มี.ค. 66 | - | - | - | 63.88 | 64.83 | - | - | - | 2 | 64.65 | - |
| รวม CPALL Futures | 1,373 | 4,849 | ||||||||||
| CPF Futures | ||||||||||||
| CPFM22 | มิ.ย. 65 | 25.28 | 25.65 | 25.28 | 25.30 | 25.65 | 25.65 | 0.37 (+1.46%) | 1,252 | 47,630 | 25.28 | - |
| CPFU22 | ก.ย. 65 | - | - | - | 24.94 | 25.50 | - | - | 1,200 | 4,593 | 25.19 | - |
| CPFZ22 | ธ.ค. 65 | - | - | - | 24.90 | 25.66 | - | - | - | 7,543 | 25.04 | - |
| CPFH23 | มี.ค. 66 | - | - | - | 24.80 | 25.74 | - | - | - | 100 | 24.93 | - |
| รวม CPF Futures | 2,452 | 59,866 | ||||||||||
| CPN Futures | ||||||||||||
| CPNM22 | มิ.ย. 65 | 62.00 | 62.00 | 62.00 | 61.61 | 62.25 | 62.00 | -0.75 (-1.20%) | 224 | 923 | 62.75 | - |
| CPNU22 | ก.ย. 65 | - | - | - | 60.81 | 62.44 | - | - | - | 172 | 62.50 | - |
| CPNZ22 | ธ.ค. 65 | - | - | - | 60.92 | 62.24 | - | - | 20 | 241 | 62.67 | - |
| CPNH23 | มี.ค. 66 | - | - | - | - | 62.04 | - | - | 20 | 1 | 62.64 | - |
| รวม CPN Futures | 264 | 1,337 | ||||||||||
| CRC Futures | ||||||||||||
| CRCM22 | มิ.ย. 65 | - | - | - | 35.50 | 37.61 | - | - | 100 | 560 | 37.35 | - |
| CRCU22 | ก.ย. 65 | - | - | - | 35.49 | 37.60 | - | - | 200 | 781 | 37.34 | - |
| CRCZ22 | ธ.ค. 65 | - | - | - | 35.49 | 39.19 | - | - | - | 156 | 37.33 | - |
| CRCH23 | มี.ค. 66 | - | - | - | 35.22 | 39.09 | - | - | - | 1,503 | 37.32 | - |
| รวม CRC Futures | 300 | 3,000 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAM22 | มิ.ย. 65 | 334.30 | 334.30 | 334.30 | 332.04 | 342.00 | 334.30 | 0.97 (+0.29%) | 1 | 166 | 333.33 | - |
| DELTAU22 | ก.ย. 65 | - | - | - | 328.34 | 339.50 | - | - | - | 14 | 332.00 | - |
| DELTAZ22 | ธ.ค. 65 | 327.61 | 327.61 | 327.61 | 325.45 | 337.69 | 327.61 | -6.07 (-1.82%) | 1 | 13 | 333.68 | - |
| DELTAH23 | มี.ค. 66 | - | - | - | - | 335.69 | - | - | - | - | 333.86 | - |
| รวม DELTA Futures | 2 | 193 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACM22 | มิ.ย. 65 | 43.65 | 44.25 | 42.86 | 43.50 | 44.45 | 42.86 | -0.60 (-1.38%) | 122 | 2,841 | 43.46 | - |
| DTACU22 | ก.ย. 65 | - | - | - | 42.70 | 43.98 | - | - | 100 | 1,822 | 43.01 | - |
| DTACZ22 | ธ.ค. 65 | - | - | - | 42.71 | 44.15 | - | - | 100 | 551 | 42.58 | - |
| DTACH23 | มี.ค. 66 | - | - | - | - | 43.99 | - | - | - | - | 42.15 | - |
| รวม DTAC Futures | 322 | 5,214 | ||||||||||
| EA Futures | ||||||||||||
| EAM22 | มิ.ย. 65 | 87.40 | 88.25 | 87.10 | 87.10 | 87.69 | 87.49 | 0.49 (+0.56%) | 414 | 14,587 | 87.00 | - |
| EAU22 | ก.ย. 65 | 87.55 | 87.55 | 87.55 | 86.80 | 87.50 | 87.55 | 0.51 (+0.59%) | 171 | 20,251 | 87.04 | - |
| EAZ22 | ธ.ค. 65 | - | - | - | 86.80 | 87.98 | - | - | 60 | 13,858 | 87.16 | - |
| EAH23 | มี.ค. 66 | - | - | - | 86.11 | 87.98 | - | - | 20 | 60 | 87.24 | - |
| รวม EA Futures | 665 | 48,756 | ||||||||||
| EASTW Futures | ||||||||||||
| EASTWM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,130 | 6.51 | - |
| EASTWU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1 | 6.42 | - |
| EASTWZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 500 | 6.33 | - |
| EASTWH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 6.24 | - |
| รวม EASTW Futures | - | 1,631 | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOM22 | มิ.ย. 65 | 176.66 | 177.65 | 176.20 | 176.00 | 177.50 | 176.20 | -1.25 (-0.70%) | 76 | 1,436 | 177.45 | - |
| EGCOU22 | ก.ย. 65 | 174.16 | 174.16 | 174.16 | 174.50 | 176.10 | 174.16 | -1.68 (-0.96%) | 1 | 542 | 175.84 | - |
| EGCOZ22 | ธ.ค. 65 | - | - | - | 173.01 | 176.19 | - | - | - | 288 | 174.85 | - |
| EGCOH23 | มี.ค. 66 | 175.74 | 175.74 | 175.18 | - | 175.80 | 175.18 | 1.61 (+0.93%) | 103 | 64 | 173.57 | - |
| รวม EGCO Futures | 180 | 2,330 | ||||||||||
| EPG Futures | ||||||||||||
| EPGM22 | มิ.ย. 65 | - | - | - | 9.60 | 10.00 | - | - | 500 | 10,096 | 10.02 | - |
| EPGU22 | ก.ย. 65 | - | - | - | 9.50 | 9.97 | - | - | - | 1,515 | 9.97 | - |
| EPGZ22 | ธ.ค. 65 | - | - | - | - | 9.90 | - | - | 500 | 3,170 | 9.92 | - |
| EPGH23 | มี.ค. 66 | - | - | - | - | 10.01 | - | - | - | 4,674 | 9.87 | - |
| รวม EPG Futures | 1,000 | 19,455 | ||||||||||
| ERW Futures | ||||||||||||
| ERWM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,549 | 3.72 | - |
| ERWU22 | ก.ย. 65 | - | - | - | 3.70 | - | - | - | - | 1,508 | 3.73 | - |
| ERWZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 500 | 5,100 | 3.74 | - |
| ERWH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 4,000 | 3.74 | - |
| รวม ERW Futures | 500 | 12,157 | ||||||||||
| ESSO Futures | ||||||||||||
| ESSOM22 | มิ.ย. 65 | 9.44 | 9.54 | 9.40 | 9.40 | 9.55 | 9.54 | -0.10 (-1.04%) | 5 | 5,110 | 9.64 | - |
| ESSOU22 | ก.ย. 65 | - | - | - | 9.45 | 9.60 | - | - | - | 2,053 | 9.66 | - |
| ESSOZ22 | ธ.ค. 65 | - | - | - | 9.33 | 9.59 | - | - | - | 500 | 9.67 | - |
| ESSOH23 | มี.ค. 66 | - | - | - | 9.23 | 9.59 | - | - | - | - | 9.69 | - |
| รวม ESSO Futures | 5 | 7,663 | ||||||||||
| GFPT Futures | ||||||||||||
| GFPTM22 | มิ.ย. 65 | 16.10 | 16.60 | 16.10 | 16.00 | 16.50 | 16.35 | 0.35 (+2.19%) | 450 | 1,963 | 16.00 | - |
| GFPTU22 | ก.ย. 65 | - | - | - | - | 16.40 | - | - | 100 | 148 | 16.00 | - |
| GFPTZ22 | ธ.ค. 65 | - | - | - | - | 16.59 | - | - | - | 600 | 16.01 | - |
| GFPTH23 | มี.ค. 66 | - | - | - | - | 18.09 | - | - | - | 100 | 16.01 | - |
| รวม GFPT Futures | 550 | 2,811 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALM22X | มิ.ย. 65 | 21.11 | 21.11 | 21.11 | 19.00 | 21.11 | 21.11 | -0.38 (-1.77%) | 105 | 1,145 | 21.49 | - |
| GLOBALU22X | ก.ย. 65 | - | - | - | - | 21.27 | - | - | 300 | 202 | 21.47 | - |
| GLOBALZ22X | ธ.ค. 65 | - | - | - | - | 21.19 | - | - | - | 700 | 21.45 | - |
| GLOBALH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 600 | 21.42 | - |
| รวม GLOBAL Futures | 405 | 2,647 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCM22 | มิ.ย. 65 | 63.67 | 64.75 | 63.25 | 64.16 | 64.48 | 64.35 | 1.10 (+1.74%) | 534 | 5,838 | 63.25 | - |
| GPSCU22 | ก.ย. 65 | 63.65 | 64.92 | 63.65 | 64.17 | 64.77 | 64.41 | 1.43 (+2.27%) | 99 | 2,552 | 62.98 | - |
| GPSCZ22 | ธ.ค. 65 | 65.09 | 65.09 | 65.09 | 64.20 | 64.83 | 65.09 | 2.37 (+3.78%) | 41 | 1,376 | 62.72 | - |
| GPSCH23 | มี.ค. 66 | - | - | - | - | 70.78 | - | - | - | 80 | 62.46 | - |
| รวม GPSC Futures | 674 | 9,846 | ||||||||||
| GULF Futures | ||||||||||||
| GULFM22 | มิ.ย. 65 | 46.06 | 47.20 | 46.06 | 46.55 | 47.24 | 47.00 | -0.24 (-0.51%) | 135 | 10,209 | 47.24 | - |
| GULFU22 | ก.ย. 65 | 46.03 | 46.03 | 46.03 | 46.56 | 47.42 | 46.03 | -1.40 (-2.95%) | 101 | 1,916 | 47.43 | - |
| GULFZ22 | ธ.ค. 65 | 47.34 | 47.34 | 47.34 | 46.50 | 47.38 | 47.34 | 0.15 (+0.32%) | 1 | 516 | 47.19 | - |
| GULFH23 | มี.ค. 66 | - | - | - | 46.15 | 47.23 | - | - | - | 101 | 47.16 | - |
| รวม GULF Futures | 237 | 12,742 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULM22 | มิ.ย. 65 | 5.38 | 5.69 | 5.36 | 5.66 | 5.68 | 5.67 | 0.32 (+5.98%) | 11,278 | 214,819 | 5.35 | - |
| GUNKULU22 | ก.ย. 65 | 5.23 | 5.69 | 5.23 | 5.67 | 5.71 | 5.67 | 0.36 (+6.78%) | 3,545 | 25,714 | 5.31 | - |
| GUNKULZ22 | ธ.ค. 65 | - | - | - | 5.54 | 5.67 | - | - | 1,500 | 6,003 | 5.28 | - |
| GUNKULH23 | มี.ค. 66 | - | - | - | 5.48 | 5.67 | - | - | 1,500 | 2,500 | 5.24 | - |
| รวม GUNKUL Futures | 17,823 | 249,036 | ||||||||||
| HANA Futures | ||||||||||||
| HANAM22 | มิ.ย. 65 | 45.20 | 45.20 | 44.30 | 44.35 | 44.96 | 44.46 | -1.19 (-2.61%) | 73 | 4,298 | 45.65 | - |
| HANAU22 | ก.ย. 65 | 45.04 | 45.04 | 44.69 | 44.26 | 45.16 | 44.69 | -0.56 (-1.24%) | 17 | 1,771 | 45.25 | - |
| HANAZ22 | ธ.ค. 65 | 44.87 | 44.87 | 44.39 | 43.56 | 44.95 | 44.39 | -0.47 (-1.05%) | 303 | 2,236 | 44.86 | - |
| HANAH23 | มี.ค. 66 | - | - | - | 39.82 | 49.49 | - | - | 400 | 1,604 | 44.47 | - |
| รวม HANA Futures | 793 | 9,909 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROM22 | มิ.ย. 65 | 14.60 | 14.61 | 14.60 | 14.50 | 14.69 | 14.60 | -0.25 (-1.68%) | 24 | 3,843 | 14.85 | - |
| HMPROU22 | ก.ย. 65 | 14.70 | 14.70 | 14.70 | 14.32 | 14.66 | 14.70 | -0.10 (-0.68%) | 401 | 1,535 | 14.80 | - |
| HMPROZ22 | ธ.ค. 65 | - | - | - | 14.20 | 14.72 | - | - | - | 105 | 14.74 | - |
| HMPROH23 | มี.ค. 66 | - | - | - | 14.20 | 14.78 | - | - | - | 201 | 14.69 | - |
| รวม HMPRO Futures | 425 | 5,684 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIM22 | มิ.ย. 65 | 9.22 | 9.25 | 9.22 | 9.01 | 9.50 | 9.25 | 0.03 (+0.33%) | 11 | 13,329 | 9.22 | - |
| ICHIU22 | ก.ย. 65 | - | - | - | 9.02 | 9.56 | - | - | - | 6,242 | 9.11 | - |
| ICHIZ22 | ธ.ค. 65 | - | - | - | 9.01 | 9.58 | - | - | 300 | 1,500 | 9.01 | - |
| ICHIH23 | มี.ค. 66 | - | - | - | 8.91 | 9.57 | - | - | - | 300 | 8.90 | - |
| รวม ICHI Futures | 311 | 21,371 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHM22 | มิ.ย. 65 | 72.92 | 74.25 | 72.92 | 72.23 | 74.00 | 73.42 | 0.41 (+0.56%) | 635 | 1,111 | 73.01 | - |
| INTUCHU22 | ก.ย. 65 | 73.00 | 73.00 | 73.00 | 71.59 | 73.75 | 73.00 | 0.57 (+0.79%) | 121 | 574 | 72.43 | - |
| INTUCHZ22 | ธ.ค. 65 | - | - | - | 71.50 | 73.31 | - | - | 70 | 212 | 71.86 | - |
| INTUCHH23 | มี.ค. 66 | - | - | - | 64.90 | 81.33 | - | - | - | - | 71.29 | - |
| รวม INTUCH Futures | 826 | 1,897 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCM22 | มิ.ย. 65 | 3.35 | 3.35 | 3.26 | 3.25 | 3.27 | 3.27 | -0.07 (-2.10%) | 1,643 | 33,097 | 3.34 | - |
| IRPCU22 | ก.ย. 65 | 3.32 | 3.32 | 3.27 | 3.20 | 3.23 | 3.27 | -0.03 (-0.91%) | 1,030 | 6,884 | 3.30 | - |
| IRPCZ22 | ธ.ค. 65 | - | - | - | 3.18 | 3.28 | - | - | - | 7,036 | 3.24 | - |
| IRPCH23 | มี.ค. 66 | 3.31 | 3.31 | 3.28 | 3.19 | 3.28 | 3.28 | 0.09 (+2.82%) | 2 | 1,063 | 3.19 | - |
| รวม IRPC Futures | 2,675 | 48,080 | ||||||||||
| ITD Futures | ||||||||||||
| ITDM22 | มิ.ย. 65 | 1.90 | 1.90 | 1.89 | 1.89 | 1.90 | 1.89 | - | 524 | 17,707 | 1.89 | - |
| ITDU22 | ก.ย. 65 | - | - | - | 1.89 | 1.92 | - | - | 500 | 3,130 | 1.89 | - |
| ITDZ22 | ธ.ค. 65 | - | - | - | 1.89 | 1.92 | - | - | - | 3,004 | 1.90 | - |
| ITDH23 | มี.ค. 66 | 1.92 | 1.92 | 1.92 | 1.89 | 1.93 | 1.92 | 0.02 (+1.05%) | 1 | 14,511 | 1.90 | - |
| รวม ITD Futures | 1,025 | 38,352 | ||||||||||
| IVL Futures | ||||||||||||
| IVLM22 | มิ.ย. 65 | 48.30 | 48.55 | 47.90 | 48.00 | 48.25 | 47.92 | -0.78 (-1.60%) | 927 | 3,376 | 48.70 | - |
| IVLU22 | ก.ย. 65 | - | - | - | 47.58 | 48.17 | - | - | 100 | 2,329 | 48.54 | - |
| IVLZ22 | ธ.ค. 65 | - | - | - | 47.61 | 48.09 | - | - | 400 | 1,503 | 48.37 | - |
| IVLH23 | มี.ค. 66 | - | - | - | 47.53 | 48.09 | - | - | - | 102 | 48.21 | - |
| รวม IVL Futures | 1,427 | 7,310 | ||||||||||
| JAS Futures | ||||||||||||
| JASM22 | มิ.ย. 65 | 3.43 | 3.45 | 3.38 | 3.37 | 3.40 | 3.39 | - | 1,103 | 200,694 | 3.39 | - |
| JASU22 | ก.ย. 65 | 3.44 | 3.44 | 3.44 | 3.37 | 3.42 | 3.44 | 0.04 (+1.18%) | 2,546 | 43,299 | 3.40 | - |
| JASZ22 | ธ.ค. 65 | 3.40 | 3.40 | 3.40 | 3.34 | 3.41 | 3.40 | - | 1,002 | 40,679 | 3.40 | - |
| JASH23 | มี.ค. 66 | 3.19 | 3.19 | 3.19 | 3.20 | 3.42 | 3.19 | -0.22 (-6.45%) | 1 | 11,005 | 3.41 | - |
| รวม JAS Futures | 4,652 | 295,677 | ||||||||||
| JMT Futures | ||||||||||||
| JMTM22X | มิ.ย. 65 | 73.51 | 73.51 | 73.51 | 73.10 | 74.23 | 73.51 | -0.24 (-0.33%) | 602 | 7,698 | 73.75 | - |
| JMTU22X | ก.ย. 65 | - | - | - | 72.61 | 74.32 | - | - | 400 | 2,181 | 73.70 | - |
| JMTZ22 | ธ.ค. 65 | 75.36 | 75.36 | 75.36 | - | - | 75.36 | 1.71 (+2.32%) | 1 | 826 | 73.65 | - |
| JMTH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 73.60 | - |
| รวม JMT Futures | 1,003 | 10,705 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKM22 | มิ.ย. 65 | 146.80 | 146.99 | 145.30 | 145.75 | 146.20 | 146.30 | -0.15 (-0.10%) | 411 | 5,121 | 146.45 | - |
| KBANKU22 | ก.ย. 65 | 146.25 | 146.25 | 144.95 | 145.06 | 145.70 | 145.68 | -0.21 (-0.14%) | 1,177 | 4,500 | 145.89 | - |
| KBANKZ22 | ธ.ค. 65 | - | - | - | 145.16 | 146.05 | - | - | 80 | 1,501 | 145.34 | - |
| KBANKH23 | มี.ค. 66 | - | - | - | 144.85 | 146.04 | - | - | 20 | 201 | 144.79 | - |
| รวม KBANK Futures | 1,688 | 11,323 | ||||||||||
| KCE Futures | ||||||||||||
| KCEM22 | มิ.ย. 65 | 63.15 | 63.93 | 62.67 | 62.30 | 63.17 | 62.70 | -0.30 (-0.48%) | 149 | 2,937 | 63.00 | - |
| KCEU22 | ก.ย. 65 | - | - | - | 61.60 | 63.17 | - | - | 140 | 1,736 | 62.71 | - |
| KCEZ22 | ธ.ค. 65 | - | - | - | 61.71 | 63.26 | - | - | - | 234 | 62.43 | - |
| KCEH23 | มี.ค. 66 | - | - | - | - | 62.77 | - | - | - | 3,911 | 62.15 | - |
| รวม KCE Futures | 289 | 8,818 | ||||||||||
| KEX Futures | ||||||||||||
| KEXM22 | มิ.ย. 65 | 20.50 | 20.52 | 20.25 | 20.25 | 21.30 | 20.42 | 0.06 (+0.29%) | 105 | 4,149 | 20.36 | - |
| KEXU22 | ก.ย. 65 | 20.42 | 20.42 | 20.42 | 20.22 | 21.46 | 20.42 | 0.21 (+1.04%) | 1 | 1,514 | 20.21 | - |
| KEXZ22 | ธ.ค. 65 | 20.54 | 20.54 | 20.54 | 20.17 | 21.40 | 20.54 | 0.48 (+2.39%) | 101 | 541 | 20.06 | - |
| KEXH23 | มี.ค. 66 | - | - | - | 19.96 | 21.49 | - | - | - | 908 | 19.91 | - |
| รวม KEX Futures | 207 | 7,112 | ||||||||||
| KKP Futures | ||||||||||||
| KKPM22 | มิ.ย. 65 | 70.67 | 70.67 | 70.67 | 68.00 | 71.00 | 70.67 | 0.67 (+0.96%) | 82 | 335 | 70.00 | - |
| KKPU22 | ก.ย. 65 | - | - | - | 67.39 | 70.80 | - | - | - | 574 | 69.39 | - |
| KKPZ22 | ธ.ค. 65 | - | - | - | 60.97 | 71.34 | - | - | - | 20 | 68.79 | - |
| KKPH23 | มี.ค. 66 | - | - | - | 60.97 | 78.03 | - | - | - | - | 68.20 | - |
| รวม KKP Futures | 82 | 929 | ||||||||||
| KTB Futures | ||||||||||||
| KTBM22 | มิ.ย. 65 | 14.95 | 14.95 | 14.90 | 14.80 | 14.90 | 14.90 | -0.01 (-0.07%) | 323 | 4,147 | 14.91 | - |
| KTBU22 | ก.ย. 65 | 14.89 | 14.94 | 14.86 | 14.75 | 14.92 | 14.88 | 0.05 (+0.34%) | 7 | 16,392 | 14.83 | - |
| KTBZ22 | ธ.ค. 65 | - | - | - | 14.77 | 15.04 | - | - | - | 4,311 | 14.75 | - |
| KTBH23 | มี.ค. 66 | - | - | - | 14.70 | 15.02 | - | - | 2,410 | 3,935 | 14.68 | - |
| รวม KTB Futures | 2,740 | 28,785 | ||||||||||
| KTC Futures | ||||||||||||
| KTCM22 | มิ.ย. 65 | 59.50 | 59.50 | 58.75 | 58.51 | 60.75 | 58.75 | -1.06 (-1.77%) | 22 | 25,736 | 59.81 | - |
| KTCU22 | ก.ย. 65 | 59.79 | 59.79 | 59.29 | 58.21 | 61.03 | 59.29 | -0.37 (-0.62%) | 42 | 11,807 | 59.66 | - |
| KTCZ22 | ธ.ค. 65 | - | - | - | - | 61.34 | - | - | 20 | 689 | 59.52 | - |
| KTCH23 | มี.ค. 66 | - | - | - | - | 66.73 | - | - | - | 220 | 59.38 | - |
| รวม KTC Futures | 84 | 38,452 | ||||||||||
| LH Futures | ||||||||||||
| LHM22 | มิ.ย. 65 | - | - | - | 8.80 | 9.00 | - | - | - | 3,358 | 8.89 | - |
| LHU22 | ก.ย. 65 | - | - | - | 8.57 | 8.94 | - | - | 500 | 1,541 | 8.78 | - |
| LHZ22 | ธ.ค. 65 | - | - | - | 8.61 | 8.99 | - | - | - | 1,008 | 8.67 | - |
| LHH23 | มี.ค. 66 | - | - | - | 8.56 | 9.04 | - | - | - | - | 8.57 | - |
| รวม LH Futures | 500 | 5,907 | ||||||||||
| LPN Futures | ||||||||||||
| LPNM22 | มิ.ย. 65 | 4.50 | 4.50 | 4.50 | 4.39 | 4.64 | 4.50 | 0.01 (+0.22%) | 8 | 3,333 | 4.49 | - |
| LPNU22 | ก.ย. 65 | - | - | - | 4.40 | 4.60 | - | - | - | 2,577 | 4.46 | - |
| LPNZ22 | ธ.ค. 65 | - | - | - | 4.13 | 4.71 | - | - | - | 9 | 4.43 | - |
| LPNH23 | มี.ค. 66 | - | - | - | - | 4.79 | - | - | - | 1 | 4.40 | - |
| รวม LPN Futures | 8 | 5,920 | ||||||||||
| M Futures | ||||||||||||
| MM22 | มิ.ย. 65 | 51.98 | 51.98 | 51.48 | 51.00 | 52.00 | 51.48 | -0.75 (-1.44%) | 8 | 1,246 | 52.23 | - |
| MU22 | ก.ย. 65 | - | - | - | 50.60 | 52.00 | - | - | 80 | 890 | 52.12 | - |
| MZ22 | ธ.ค. 65 | 52.27 | 52.44 | 52.20 | 51.25 | 52.40 | 52.21 | 0.20 (+0.38%) | 118 | 480 | 52.01 | - |
| MH23 | มี.ค. 66 | - | - | - | - | 57.20 | - | - | - | 80 | 51.90 | - |
| รวม M Futures | 206 | 2,696 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORM22 | มิ.ย. 65 | - | - | - | 20.00 | 21.00 | - | - | - | 2,663 | 20.59 | - |
| MAJORU22 | ก.ย. 65 | - | - | - | 19.71 | 21.00 | - | - | 600 | 1,512 | 20.23 | - |
| MAJORZ22 | ธ.ค. 65 | - | - | - | - | 21.25 | - | - | - | 150 | 19.88 | - |
| MAJORH23 | มี.ค. 66 | - | - | - | - | 23.05 | - | - | 200 | 200 | 19.54 | - |
| รวม MAJOR Futures | 800 | 4,525 | ||||||||||
| MBK Futures | ||||||||||||
| MBKM22 | มิ.ย. 65 | 13.80 | 13.80 | 13.43 | 13.43 | 13.98 | 13.43 | -0.39 (-2.82%) | 603 | 2,178 | 13.82 | - |
| MBKU22 | ก.ย. 65 | - | - | - | 13.00 | 13.96 | - | - | 100 | 1,379 | 13.85 | - |
| MBKZ22 | ธ.ค. 65 | - | - | - | - | 13.91 | - | - | 300 | 1,585 | 13.87 | - |
| MBKH23 | มี.ค. 66 | - | - | - | - | 14.15 | - | - | 100 | 111 | 13.90 | - |
| รวม MBK Futures | 1,103 | 5,253 | ||||||||||
| MEGA Futures | ||||||||||||
| MEGAM22 | มิ.ย. 65 | 53.50 | 53.79 | 53.40 | 52.21 | 54.00 | 53.79 | -0.21 (-0.39%) | 11 | 421 | 54.00 | - |
| MEGAU22 | ก.ย. 65 | 53.11 | 53.50 | 53.11 | 51.91 | 53.80 | 53.50 | -0.24 (-0.45%) | 3 | 17 | 53.74 | - |
| MEGAZ22 | ธ.ค. 65 | - | - | - | 51.92 | 54.29 | - | - | - | 6 | 53.49 | - |
| MEGAH23 | มี.ค. 66 | - | - | - | 51.81 | 54.19 | - | - | - | - | 53.24 | - |
| รวม MEGA Futures | 14 | 444 | ||||||||||
| MINT Futures | ||||||||||||
| MINTM22 | มิ.ย. 65 | 33.58 | 33.58 | 33.30 | 33.25 | 34.00 | 33.30 | -0.70 (-2.06%) | 508 | 1,758 | 34.00 | - |
| MINTU22 | ก.ย. 65 | 33.53 | 33.77 | 33.50 | 32.95 | 33.97 | 33.50 | -0.46 (-1.35%) | 203 | 3,225 | 33.96 | - |
| MINTZ22 | ธ.ค. 65 | - | - | - | 29.82 | 33.94 | - | - | 100 | 622 | 34.12 | - |
| MINTH23 | มี.ค. 66 | - | - | - | 29.82 | 33.92 | - | - | - | 1,051 | 34.19 | - |
| รวม MINT Futures | 811 | 6,656 | ||||||||||
| MTC Futures | ||||||||||||
| MTCM22 | มิ.ย. 65 | 44.00 | 44.10 | 43.80 | 43.75 | 44.30 | 43.80 | -0.70 (-1.57%) | 336 | 4,049 | 44.50 | - |
| MTCU22 | ก.ย. 65 | 43.82 | 43.82 | 43.50 | 43.50 | 44.42 | 43.50 | -0.73 (-1.65%) | 668 | 2,376 | 44.23 | - |
| MTCZ22 | ธ.ค. 65 | - | - | - | 43.36 | 44.29 | - | - | 140 | 525 | 44.47 | - |
| MTCH23 | มี.ค. 66 | - | - | - | 43.35 | 44.29 | - | - | 120 | 2,060 | 44.46 | - |
| รวม MTC Futures | 1,264 | 9,010 | ||||||||||
| OR Futures | ||||||||||||
| ORM22 | มิ.ย. 65 | 26.85 | 27.10 | 26.85 | 26.85 | 27.00 | 26.85 | 0.10 (+0.37%) | 3,216 | 6,395 | 26.75 | - |
| ORU22 | ก.ย. 65 | 26.70 | 26.70 | 26.70 | 26.59 | 26.95 | 26.70 | 0.20 (+0.75%) | 301 | 805 | 26.50 | - |
| ORZ22 | ธ.ค. 65 | - | - | - | 26.57 | 27.05 | - | - | 400 | 1,725 | 26.61 | - |
| ORH23 | มี.ค. 66 | - | - | - | 26.45 | 26.92 | - | - | - | 4,000 | 26.55 | - |
| รวม OR Futures | 3,917 | 12,925 | ||||||||||
| ORI Futures | ||||||||||||
| ORIM22 | มิ.ย. 65 | 9.98 | 10.37 | 9.98 | 10.20 | 10.31 | 10.19 | 0.34 (+3.45%) | 24 | 473 | 9.85 | - |
| ORIU22 | ก.ย. 65 | 10.01 | 10.01 | 10.01 | 10.00 | 10.26 | 10.01 | 0.28 (+2.88%) | 1 | 5,689 | 9.73 | - |
| ORIZ22 | ธ.ค. 65 | 10.38 | 10.38 | 10.38 | 10.10 | 10.38 | 10.38 | 0.76 (+7.90%) | 1 | 6,507 | 9.62 | - |
| ORIH23 | มี.ค. 66 | 10.44 | 10.44 | 10.44 | 10.00 | 10.38 | 10.44 | 0.94 (+9.89%) | 2 | - | 9.50 | - |
| รวม ORI Futures | 28 | 12,669 | ||||||||||
| OSP Futures | ||||||||||||
| OSPM22 | มิ.ย. 65 | 34.75 | 36.00 | 34.75 | 33.76 | 35.97 | 36.00 | 1.09 (+3.12%) | 5 | 4,234 | 34.91 | - |
| OSPU22 | ก.ย. 65 | - | - | - | 33.37 | 35.97 | - | - | - | 661 | 34.70 | - |
| OSPZ22 | ธ.ค. 65 | 35.17 | 35.17 | 35.17 | 33.47 | 36.06 | 35.17 | 0.68 (+1.97%) | 101 | 1,002 | 34.49 | - |
| OSPH23 | มี.ค. 66 | 35.32 | 35.32 | 35.32 | 33.36 | 36.16 | 35.32 | 1.04 (+3.03%) | 1 | 501 | 34.28 | - |
| รวม OSP Futures | 107 | 6,398 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBM22X | มิ.ย. 65 | - | - | - | 7.30 | 7.95 | - | - | - | 43,838 | 7.76 | - |
| PLANBU22X | ก.ย. 65 | - | - | - | 7.25 | 8.01 | - | - | - | 7,014 | 7.77 | - |
| PLANBZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 8,069 | 7.78 | - |
| PLANBH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 2,000 | 7.80 | - |
| รวม PLANB Futures | - | 60,921 | ||||||||||
| PRM Futures | ||||||||||||
| PRMM22 | มิ.ย. 65 | - | - | - | 5.55 | 5.67 | - | - | - | 14,392 | 5.63 | - |
| PRMU22 | ก.ย. 65 | - | - | - | 5.25 | 5.73 | - | - | - | 5,092 | 5.57 | - |
| PRMZ22 | ธ.ค. 65 | - | - | - | 5.60 | 5.72 | - | - | - | 11,202 | 5.52 | - |
| PRMH23 | มี.ค. 66 | - | - | - | 5.21 | 5.76 | - | - | - | 500 | 5.47 | - |
| รวม PRM Futures | - | 31,186 | ||||||||||
| PSH Futures | ||||||||||||
| PSHM22 | มิ.ย. 65 | - | - | - | 12.80 | 13.70 | - | - | - | 330 | 12.81 | - |
| PSHU22 | ก.ย. 65 | - | - | - | 12.61 | 13.61 | - | - | - | 406 | 12.60 | - |
| PSHZ22 | ธ.ค. 65 | 13.04 | 13.04 | 13.04 | 12.61 | 13.69 | 13.04 | 0.65 (+5.25%) | 1 | 203 | 12.39 | - |
| PSHH23 | มี.ค. 66 | - | - | - | 12.00 | 13.59 | - | - | - | 2 | 12.18 | - |
| รวม PSH Futures | 1 | 941 | ||||||||||
| PSL Futures | ||||||||||||
| PSLM22 | มิ.ย. 65 | 20.65 | 20.65 | 20.31 | 20.32 | 20.49 | 20.32 | 0.01 (+0.05%) | 13 | 2,542 | 20.31 | - |
| PSLU22 | ก.ย. 65 | - | - | - | 19.50 | 20.29 | - | - | 100 | 1,031 | 19.92 | - |
| PSLZ22 | ธ.ค. 65 | - | - | - | 19.58 | 19.98 | - | - | - | 608 | 19.54 | - |
| PSLH23 | มี.ค. 66 | - | - | - | 19.53 | 19.93 | - | - | - | 1 | 19.17 | - |
| รวม PSL Futures | 113 | 4,182 | ||||||||||
| PTG Futures | ||||||||||||
| PTGM22 | มิ.ย. 65 | 14.88 | 14.88 | 14.78 | 14.70 | 15.06 | 14.78 | -0.17 (-1.14%) | 308 | 9,781 | 14.95 | - |
| PTGU22 | ก.ย. 65 | - | - | - | 14.69 | 15.12 | - | - | 430 | 11,479 | 14.91 | - |
| PTGZ22 | ธ.ค. 65 | - | - | - | 14.68 | 15.15 | - | - | 100 | 4,849 | 14.88 | - |
| PTGH23 | มี.ค. 66 | - | - | - | 14.45 | 15.01 | - | - | - | 8 | 14.84 | - |
| รวม PTG Futures | 838 | 26,117 | ||||||||||
| PTT Futures | ||||||||||||
| PTTM22 | มิ.ย. 65 | 37.55 | 37.55 | 37.10 | 37.12 | 37.55 | 37.10 | -0.60 (-1.59%) | 208 | 11,375 | 37.70 | - |
| PTTU22 | ก.ย. 65 | 37.14 | 37.14 | 36.80 | 36.73 | 37.43 | 36.80 | -0.41 (-1.10%) | 106 | 2,240 | 37.21 | - |
| PTTZ22 | ธ.ค. 65 | 37.44 | 37.44 | 37.17 | 36.80 | 37.44 | 37.17 | -0.25 (-0.67%) | 8 | 1,162 | 37.42 | - |
| PTTH23 | มี.ค. 66 | 37.31 | 37.32 | 37.28 | 36.43 | 37.23 | 37.30 | -0.21 (-0.56%) | 15 | 331 | 37.51 | - |
| รวม PTT Futures | 337 | 15,108 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPM22 | มิ.ย. 65 | 156.25 | 157.34 | 154.95 | 155.30 | 156.50 | 156.65 | 0.09 (+0.06%) | 490 | 2,903 | 156.56 | - |
| PTTEPU22 | ก.ย. 65 | 154.60 | 154.60 | 154.60 | 153.00 | 155.00 | 154.60 | -0.99 (-0.64%) | 161 | 328 | 155.59 | - |
| PTTEPZ22 | ธ.ค. 65 | 155.00 | 155.00 | 155.00 | 152.81 | 155.50 | 155.00 | 0.37 (+0.24%) | 25 | 434 | 154.63 | - |
| PTTEPH23 | มี.ค. 66 | 155.00 | 155.00 | 154.00 | 151.00 | 153.59 | 154.00 | -1.30 (-0.84%) | 6 | 142 | 155.30 | - |
| รวม PTTEP Futures | 682 | 3,807 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCM22 | มิ.ย. 65 | 47.31 | 47.50 | 47.25 | 47.20 | 47.45 | 47.46 | -0.24 (-0.50%) | 53 | 6,406 | 47.70 | - |
| PTTGCU22 | ก.ย. 65 | 46.87 | 47.10 | 46.60 | 46.50 | 46.94 | 46.60 | -0.24 (-0.51%) | 24 | 2,276 | 46.84 | - |
| PTTGCZ22 | ธ.ค. 65 | 47.00 | 47.00 | 46.35 | 46.11 | 47.22 | 46.35 | 0.35 (+0.76%) | 4 | 2,544 | 46.00 | - |
| PTTGCH23 | มี.ค. 66 | - | - | - | - | 47.79 | - | - | - | 73 | 45.18 | - |
| รวม PTTGC Futures | 81 | 11,299 | ||||||||||
| QH Futures | ||||||||||||
| QHM22 | มิ.ย. 65 | - | - | - | - | 2.32 | - | - | - | 10,093 | 2.23 | - |
| QHU22 | ก.ย. 65 | - | - | - | - | 2.32 | - | - | - | 9,671 | 2.21 | - |
| QHZ22 | ธ.ค. 65 | - | - | - | - | 2.33 | - | - | 550 | 7,816 | 2.19 | - |
| QHH23 | มี.ค. 66 | - | - | - | - | 2.51 | - | - | - | - | 2.17 | - |
| รวม QH Futures | 550 | 27,580 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHM22X | มิ.ย. 65 | 39.67 | 39.67 | 39.67 | 38.00 | 41.67 | 39.67 | -0.33 (-0.82%) | 22 | 482 | 40.00 | - |
| RATCHU22X | ก.ย. 65 | 39.24 | 39.24 | 39.24 | 37.57 | 41.57 | 39.24 | -0.42 (-1.06%) | 2 | 682 | 39.66 | - |
| RATCHZ22X | ธ.ค. 65 | - | - | - | 37.57 | 41.51 | - | - | - | 102 | 39.33 | - |
| RATCHH23X | มี.ค. 66 | - | - | - | 33.97 | 45.70 | - | - | 20 | 685 | 39.01 | - |
| รวม RATCH Futures | 44 | 1,951 | ||||||||||
| RS Futures | ||||||||||||
| RSM22 | มิ.ย. 65 | 15.79 | 15.79 | 15.70 | 15.61 | 15.98 | 15.70 | -0.01 (-0.06%) | 154 | 40,031 | 15.71 | - |
| RSU22 | ก.ย. 65 | - | - | - | 15.57 | 16.08 | - | - | 100 | 11,373 | 15.65 | - |
| RSZ22 | ธ.ค. 65 | - | - | - | 15.61 | 16.19 | - | - | 300 | 23,011 | 15.59 | - |
| RSH23 | มี.ค. 66 | - | - | - | 15.51 | 16.07 | - | - | - | 12,142 | 15.53 | - |
| รวม RS Futures | 554 | 86,557 | ||||||||||
| S Futures | ||||||||||||
| SM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 2,000 | 20,165 | 1.92 | - |
| SU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 7,500 | 1.92 | - |
| SZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 14,900 | 1.93 | - |
| SH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 1.93 | - |
| รวม S Futures | 2,000 | 42,565 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTM22 | มิ.ย. 65 | 5.50 | 5.50 | 5.50 | 5.68 | 6.00 | 5.50 | -0.50 (-8.33%) | 1 | 1,106 | 6.00 | - |
| SAMARTU22 | ก.ย. 65 | 5.46 | 5.46 | 5.46 | 5.64 | 6.05 | 5.46 | -0.56 (-9.30%) | 1 | 1,017 | 6.02 | - |
| SAMARTZ22 | ธ.ค. 65 | - | - | - | 5.64 | 6.04 | - | - | - | 3,550 | 6.03 | - |
| SAMARTH23 | มี.ค. 66 | - | - | - | 5.58 | 6.09 | - | - | - | - | 6.04 | - |
| รวม SAMART Futures | 2 | 5,673 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADM22 | มิ.ย. 65 | 50.64 | 50.64 | 50.00 | 49.01 | 50.50 | 50.10 | -0.65 (-1.28%) | 111 | 6,750 | 50.75 | - |
| SAWADU22 | ก.ย. 65 | - | - | - | 49.08 | 50.80 | - | - | 220 | 1,795 | 50.39 | - |
| SAWADZ22 | ธ.ค. 65 | 50.52 | 51.24 | 50.52 | 49.01 | 50.91 | 51.24 | 1.21 (+2.42%) | 53 | 1,896 | 50.03 | - |
| SAWADH23 | มี.ค. 66 | 50.63 | 50.63 | 50.63 | 48.81 | 50.79 | 50.63 | 0.96 (+1.93%) | 101 | 61 | 49.67 | - |
| รวม SAWAD Futures | 485 | 10,502 | ||||||||||
| SCB Futures | ||||||||||||
| SCBBM22 | มิ.ย. 65 | 112.55 | 112.55 | 110.90 | 110.30 | 111.49 | 110.90 | -2.90 (-2.55%) | 3 | 1,894 | 113.80 | - |
| SCBM22 | มิ.ย. 65 | 114.90 | 114.91 | 111.50 | 111.07 | 111.70 | 111.90 | -2.10 (-1.84%) | 407 | 3,510 | 114.00 | - |
| SCBBU22 | ก.ย. 65 | - | - | - | 108.01 | 110.49 | - | - | - | 299 | 112.55 | - |
| SCBU22 | ก.ย. 65 | 113.50 | 113.50 | 110.50 | 109.28 | 110.68 | 110.99 | -0.51 (-0.46%) | 74 | 631 | 111.50 | - |
| SCBBZ22 | ธ.ค. 65 | - | - | - | 105.56 | 112.89 | - | - | - | 22 | 112.12 | - |
| SCBZ22 | ธ.ค. 65 | - | - | - | 108.57 | 110.49 | - | - | 220 | 382 | 112.32 | - |
| SCBBH23 | มี.ค. 66 | - | - | - | 101.01 | 113.99 | - | - | - | 221 | 111.29 | - |
| SCBH23 | มี.ค. 66 | - | - | - | 108.08 | 110.70 | - | - | 120 | 160 | 111.49 | - |
| รวม SCB Futures | 824 | 7,119 | ||||||||||
| SCC Futures | ||||||||||||
| SCCM22 | มิ.ย. 65 | 365.00 | 365.00 | 362.20 | 362.00 | 363.98 | 362.20 | -3.80 (-1.04%) | 11 | 3,098 | 366.00 | - |
| SCCU22 | ก.ย. 65 | 360.00 | 360.45 | 359.50 | 358.00 | 360.00 | 359.50 | -3.50 (-0.96%) | 48 | 525 | 363.00 | - |
| SCCZ22 | ธ.ค. 65 | - | - | - | 358.50 | 361.92 | - | - | 30 | 205 | 358.07 | - |
| SCCH23 | มี.ค. 66 | 361.75 | 361.75 | 361.75 | 357.01 | 361.78 | 361.75 | 7.56 (+2.13%) | 1 | 23 | 354.19 | - |
| รวม SCC Futures | 90 | 3,851 | ||||||||||
| SCGP Futures | ||||||||||||
| SCGPM22 | มิ.ย. 65 | 55.20 | 55.20 | 55.20 | 54.01 | 55.30 | 55.20 | 0.13 (+0.24%) | 1 | 4,124 | 55.07 | - |
| SCGPU22 | ก.ย. 65 | - | - | - | 54.02 | 55.46 | - | - | 400 | 508 | 55.01 | - |
| SCGPZ22 | ธ.ค. 65 | - | - | - | 53.97 | 55.39 | - | - | - | 207 | 54.94 | - |
| SCGPH23 | มี.ค. 66 | - | - | - | 53.62 | 55.49 | - | - | - | - | 54.88 | - |
| รวม SCGP Futures | 401 | 4,839 | ||||||||||
| SGP Futures | ||||||||||||
| SGPM22 | มิ.ย. 65 | - | - | - | 10.50 | 12.00 | - | - | - | 222 | 11.31 | - |
| SGPU22 | ก.ย. 65 | - | - | - | 10.30 | 11.89 | - | - | - | 102 | 11.08 | - |
| SGPZ22 | ธ.ค. 65 | - | - | - | 10.11 | 11.83 | - | - | - | - | 10.86 | - |
| SGPH23 | มี.ค. 66 | - | - | - | - | 13.14 | - | - | - | 1 | 10.65 | - |
| รวม SGP Futures | - | 325 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIM22 | มิ.ย. 65 | 1.09 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 1 | 156,846 | 1.10 | - |
| SIRIU22 | ก.ย. 65 | 1.08 | 1.10 | 1.07 | 1.09 | 1.10 | 1.10 | - | 7,021 | 64,483 | 1.10 | - |
| SIRIZ22 | ธ.ค. 65 | - | - | - | 1.06 | 1.11 | - | - | - | 189 | 1.07 | - |
| SIRIH23 | มี.ค. 66 | 1.09 | 1.09 | 1.09 | 1.07 | 1.11 | 1.09 | 0.03 (+2.83%) | 10 | 509 | 1.06 | - |
| รวม SIRI Futures | 7,032 | 222,027 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIM22 | มิ.ย. 65 | - | - | - | 20.00 | 20.99 | - | - | - | 506 | 20.77 | - |
| SPALIU22 | ก.ย. 65 | - | - | - | 19.61 | 20.60 | - | - | 200 | 1,301 | 20.49 | - |
| SPALIZ22 | ธ.ค. 65 | - | - | - | 19.61 | 21.57 | - | - | - | - | 20.23 | - |
| SPALIH23 | มี.ค. 66 | - | - | - | 19.46 | 21.54 | - | - | - | 1 | 19.96 | - |
| รวม SPALI Futures | 200 | 1,808 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGM22 | มิ.ย. 65 | - | - | - | 16.00 | 17.20 | - | - | 200 | 1,503 | 16.43 | - |
| SPCGU22 | ก.ย. 65 | - | - | - | 15.81 | 17.20 | - | - | - | 303 | 16.26 | - |
| SPCGZ22 | ธ.ค. 65 | - | - | - | 15.71 | 17.19 | - | - | - | - | 16.10 | - |
| SPCGH23 | มี.ค. 66 | - | - | - | - | 17.09 | - | - | - | 400 | 15.93 | - |
| รวม SPCG Futures | 200 | 2,206 | ||||||||||
| SPRC Futures | ||||||||||||
| SPRCM22 | มิ.ย. 65 | 11.62 | 11.62 | 11.52 | 11.50 | 11.97 | 11.60 | -0.12 (-1.02%) | 14 | 7,210 | 11.72 | - |
| SPRCU22 | ก.ย. 65 | - | - | - | 11.36 | 12.00 | - | - | - | 9,073 | 11.70 | - |
| SPRCZ22 | ธ.ค. 65 | - | - | - | 11.39 | 12.02 | - | - | 500 | 2,014 | 11.67 | - |
| SPRCH23 | มี.ค. 66 | - | - | - | 11.19 | 11.67 | - | - | - | 2 | 11.65 | - |
| รวม SPRC Futures | 514 | 18,299 | ||||||||||
| STA Futures | ||||||||||||
| STAM22 | มิ.ย. 65 | 23.55 | 24.40 | 23.55 | 24.06 | 24.30 | 24.18 | 0.68 (+2.89%) | 891 | 3,063 | 23.50 | - |
| STAU22 | ก.ย. 65 | 23.21 | 23.73 | 23.21 | 23.61 | 24.08 | 23.73 | 0.63 (+2.73%) | 2,379 | 1,079 | 23.10 | - |
| STAZ22 | ธ.ค. 65 | 23.74 | 23.74 | 23.74 | 23.37 | 23.93 | 23.74 | 2.11 (+9.75%) | 1 | 1,720 | 21.63 | - |
| STAH23 | มี.ค. 66 | 22.60 | 23.69 | 22.60 | 22.91 | 23.79 | 23.69 | 2.93 (+14.11%) | 502 | 801 | 20.76 | - |
| รวม STA Futures | 3,773 | 6,663 | ||||||||||
| STEC Futures | ||||||||||||
| STECM22 | มิ.ย. 65 | 13.10 | 13.10 | 13.10 | 13.05 | 13.20 | 13.10 | -0.10 (-0.76%) | 2 | 5,826 | 13.20 | - |
| STECU22 | ก.ย. 65 | 13.21 | 13.21 | 13.21 | 13.08 | 13.28 | 13.21 | 0.05 (+0.38%) | 401 | 2,381 | 13.16 | - |
| STECZ22 | ธ.ค. 65 | - | - | - | 13.05 | 13.26 | - | - | - | 1,206 | 13.12 | - |
| STECH23 | มี.ค. 66 | - | - | - | 12.91 | 13.23 | - | - | - | 108 | 13.08 | - |
| รวม STEC Futures | 403 | 9,521 | ||||||||||
| STGT Futures | ||||||||||||
| STGTM22 | มิ.ย. 65 | 19.00 | 20.00 | 18.99 | 19.61 | 19.65 | 19.50 | 0.62 (+3.28%) | 490 | 3,121 | 18.88 | - |
| STGTU22 | ก.ย. 65 | 18.61 | 19.68 | 18.61 | 18.75 | 19.39 | 18.86 | 0.57 (+3.12%) | 1,711 | 2,508 | 18.29 | - |
| STGTZ22 | ธ.ค. 65 | 18.11 | 18.53 | 18.11 | 18.45 | 19.14 | 18.43 | 1.71 (+10.23%) | 6 | 683 | 16.72 | - |
| STGTH23 | มี.ค. 66 | - | - | - | 18.11 | 18.92 | - | - | - | 3 | 15.74 | - |
| รวม STGT Futures | 2,207 | 6,315 | ||||||||||
| STPI Futures | ||||||||||||
| STPIM22 | มิ.ย. 65 | 4.29 | 4.29 | 4.29 | 4.23 | 4.44 | 4.29 | 0.07 (+1.66%) | 1,501 | 22,234 | 4.22 | - |
| STPIU22 | ก.ย. 65 | - | - | - | 4.14 | 4.59 | - | - | - | 11,510 | 4.23 | - |
| STPIZ22 | ธ.ค. 65 | - | - | - | 4.14 | 4.47 | - | - | - | 500 | 4.24 | - |
| STPIH23 | มี.ค. 66 | - | - | - | 3.80 | 4.86 | - | - | - | - | 4.25 | - |
| รวม STPI Futures | 1,501 | 34,244 | ||||||||||
| SUPER Futures | ||||||||||||
| SUPERM22 | มิ.ย. 65 | 0.86 | 0.86 | 0.86 | - | 0.86 | 0.86 | - | 1 | 108,322 | 0.86 | - |
| SUPERU22 | ก.ย. 65 | 0.85 | 0.85 | 0.85 | 0.84 | 0.95 | 0.85 | -0.01 (-1.16%) | 2 | 50,275 | 0.86 | - |
| SUPERZ22 | ธ.ค. 65 | - | - | - | - | 0.94 | - | - | - | 15,020 | 0.86 | - |
| SUPERH23 | มี.ค. 66 | - | - | - | - | 0.94 | - | - | - | 126,020 | 0.86 | - |
| รวม SUPER Futures | 3 | 299,637 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOM22 | มิ.ย. 65 | - | - | - | 16.65 | 16.79 | - | - | - | 4,744 | 16.70 | - |
| TASCOU22 | ก.ย. 65 | - | - | - | 16.51 | 16.72 | - | - | - | 1,928 | 16.50 | - |
| TASCOZ22 | ธ.ค. 65 | - | - | - | 16.51 | 16.78 | - | - | - | 1,001 | 16.24 | - |
| TASCOH23 | มี.ค. 66 | - | - | - | - | 16.54 | - | - | - | 8 | 16.01 | - |
| รวม TASCO Futures | - | 7,681 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPM22 | มิ.ย. 65 | 39.08 | 39.08 | 39.08 | 38.01 | 39.49 | 39.08 | 0.61 (+1.59%) | 1 | 20 | 38.47 | - |
| TCAPU22 | ก.ย. 65 | - | - | - | 37.28 | 38.77 | - | - | - | 213 | 37.79 | - |
| TCAPZ22 | ธ.ค. 65 | - | - | - | 34.13 | 39.16 | - | - | - | 422 | 37.12 | - |
| TCAPH23 | มี.ค. 66 | - | - | - | 34.13 | 43.37 | - | - | - | 100 | 36.47 | - |
| รวม TCAP Futures | 1 | 755 | ||||||||||
| THAI Futures (Suspend) | ||||||||||||
| THAIM22 <SP> | มิ.ย. 65 | - | - | - | - | - | - | - | - | - | 3.32 | - |
| THAIU22 <SP> | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 3.36 | - |
| THAIZ22 <SP> | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 3.33 | - |
| THAIH23 <SP> | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 3.33 | - |
| รวม THAI Futures | - | - | ||||||||||
| THANI Futures | ||||||||||||
| THANIM22 | มิ.ย. 65 | - | - | - | 4.11 | - | - | - | - | 19,633 | 4.17 | - |
| THANIU22 | ก.ย. 65 | - | - | - | 4.14 | - | - | - | - | 2,153 | 4.13 | - |
| THANIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,500 | 4.10 | - |
| THANIH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 4.06 | - |
| รวม THANI Futures | - | 23,286 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMM22 | มิ.ย. 65 | - | - | - | 8.60 | 9.28 | - | - | - | 6,181 | 9.20 | - |
| THCOMU22 | ก.ย. 65 | - | - | - | 8.57 | 9.25 | - | - | - | 21 | 9.14 | - |
| THCOMZ22 | ธ.ค. 65 | - | - | - | 8.60 | 9.57 | - | - | - | 502 | 9.08 | - |
| THCOMH23 | มี.ค. 66 | - | - | - | - | 9.49 | - | - | - | - | 9.01 | - |
| รวม THCOM Futures | - | 6,704 | ||||||||||
| THG Futures | ||||||||||||
| THGM22 | มิ.ย. 65 | 64.15 | 65.88 | 64.15 | 63.11 | 65.80 | 65.50 | 1.57 (+2.46%) | 8 | 149 | 63.93 | - |
| THGU22 | ก.ย. 65 | - | - | - | 62.42 | 65.69 | - | - | - | 31 | 63.82 | - |
| THGZ22 | ธ.ค. 65 | - | - | - | - | 66.94 | - | - | 100 | 101 | 63.71 | - |
| THGH23 | มี.ค. 66 | - | - | - | - | 72.30 | - | - | - | 6 | 63.59 | - |
| รวม THG Futures | 108 | 287 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOM22 | มิ.ย. 65 | - | - | - | 89.50 | 90.27 | - | - | - | 393 | 89.34 | - |
| TISCOU22 | ก.ย. 65 | - | - | - | 89.50 | 90.77 | - | - | - | 2 | 87.72 | - |
| TISCOZ22 | ธ.ค. 65 | - | - | - | - | 90.74 | - | - | - | 20 | 86.14 | - |
| TISCOH23 | มี.ค. 66 | - | - | - | - | 95.27 | - | - | - | 80 | 84.59 | - |
| รวม TISCO Futures | - | 495 | ||||||||||
| TKN Futures | ||||||||||||
| TKNM22 | มิ.ย. 65 | - | - | - | 7.15 | 8.00 | - | - | - | 5,768 | 7.49 | - |
| TKNU22 | ก.ย. 65 | 7.63 | 7.63 | 7.63 | 7.09 | 8.00 | 7.63 | 0.16 (+2.14%) | 1 | 1,048 | 7.47 | - |
| TKNZ22 | ธ.ค. 65 | - | - | - | 7.06 | 8.05 | - | - | - | 1,501 | 7.45 | - |
| TKNH23 | มี.ค. 66 | - | - | - | 6.16 | 8.09 | - | - | - | - | 7.43 | - |
| รวม TKN Futures | 1 | 8,317 | ||||||||||
| TOA Futures | ||||||||||||
| TOAM22 | มิ.ย. 65 | - | - | - | 27.00 | 29.00 | - | - | - | 2,273 | 27.72 | - |
| TOAU22 | ก.ย. 65 | - | - | - | 26.75 | 29.20 | - | - | - | 705 | 27.64 | - |
| TOAZ22 | ธ.ค. 65 | - | - | - | 26.76 | 29.14 | - | - | - | 500 | 27.56 | - |
| TOAH23 | มี.ค. 66 | - | - | - | 26.75 | 29.29 | - | - | - | 100 | 27.49 | - |
| รวม TOA Futures | - | 3,578 | ||||||||||
| TOP Futures | ||||||||||||
| TOPM22 | มิ.ย. 65 | 57.25 | 57.45 | 56.78 | 56.75 | 57.49 | 56.78 | -0.97 (-1.68%) | 30 | 964 | 57.75 | - |
| TOPU22 | ก.ย. 65 | - | - | - | 56.61 | 57.10 | - | - | - | 625 | 57.20 | - |
| TOPZ22 | ธ.ค. 65 | - | - | - | 56.35 | 57.49 | - | - | 60 | 326 | 56.67 | - |
| TOPH23 | มี.ค. 66 | - | - | - | 50.97 | 63.28 | - | - | - | 203 | 56.14 | - |
| รวม TOP Futures | 90 | 2,118 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLM22 | มิ.ย. 65 | - | - | - | 1.52 | 1.59 | - | - | - | 19,991 | 1.52 | - |
| TPIPLU22 | ก.ย. 65 | 1.55 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.05 (+3.33%) | 1 | 16,095 | 1.50 | - |
| TPIPLZ22 | ธ.ค. 65 | - | - | - | 1.51 | - | - | - | - | 11,507 | 1.48 | - |
| TPIPLH23 | มี.ค. 66 | - | - | - | 1.49 | - | - | - | - | - | 1.46 | - |
| รวม TPIPL Futures | 1 | 47,593 | ||||||||||
| TPIPP Futures | ||||||||||||
| TPIPPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,587 | 3.66 | - |
| TPIPPU22 | ก.ย. 65 | - | - | - | - | - | - | - | 500 | 2,165 | 3.60 | - |
| TPIPPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3 | 3.55 | - |
| TPIPPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 500 | 3.49 | - |
| รวม TPIPP Futures | 500 | 4,255 | ||||||||||
| TQM Futures | ||||||||||||
| TQMM22X | มิ.ย. 65 | 45.40 | 45.40 | 44.90 | 43.04 | 46.40 | 44.90 | -0.77 (-1.69%) | 143 | 1,043 | 45.67 | - |
| TQMU22X | ก.ย. 65 | 44.31 | 45.50 | 44.31 | 42.44 | 46.00 | 45.50 | - | 162 | 1,806 | 45.50 | - |
| TQMZ22X | ธ.ค. 65 | - | - | - | 32.00 | 46.66 | - | - | - | 1,122 | 45.20 | - |
| TQMH23 | มี.ค. 66 | - | - | - | - | - | - | - | 240 | 1,290 | 44.97 | - |
| รวม TQM Futures | 545 | 5,261 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEM22 | มิ.ย. 65 | 4.48 | 4.48 | 4.44 | 4.41 | 4.48 | 4.44 | -0.01 (-0.22%) | 1,126 | 61,125 | 4.45 | - |
| TRUEU22 | ก.ย. 65 | - | - | - | 4.42 | 4.50 | - | - | 1,000 | 24,494 | 4.44 | - |
| TRUEZ22 | ธ.ค. 65 | - | - | - | 4.35 | 4.51 | - | - | - | 2,011 | 4.43 | - |
| TRUEH23 | มี.ค. 66 | - | - | - | 4.35 | 4.51 | - | - | - | 2 | 4.42 | - |
| รวม TRUE Futures | 2,126 | 87,632 | ||||||||||
| TTA Futures | ||||||||||||
| TTAM22 | มิ.ย. 65 | 10.60 | 10.68 | 10.50 | 10.41 | 10.60 | 10.50 | 0.01 (+0.10%) | 66 | 8,313 | 10.49 | - |
| TTAU22 | ก.ย. 65 | 10.50 | 10.50 | 10.50 | 10.27 | 10.66 | 10.50 | -0.05 (-0.47%) | 4 | 6,273 | 10.55 | - |
| TTAZ22 | ธ.ค. 65 | - | - | - | 10.16 | 10.55 | - | - | - | 3,730 | 10.42 | - |
| TTAH23 | มี.ค. 66 | - | - | - | 10.12 | 10.50 | - | - | - | 7 | 10.38 | - |
| รวม TTA Futures | 70 | 18,323 | ||||||||||
| TTB Futures | ||||||||||||
| TTBM22 | มิ.ย. 65 | 1.26 | 1.27 | 1.25 | 1.25 | 1.26 | 1.25 | -0.01 (-0.79%) | 1,063 | 46,826 | 1.26 | - |
| TTBU22 | ก.ย. 65 | 1.24 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 39 | 32,246 | 1.25 | - |
| TTBZ22 | ธ.ค. 65 | 1.29 | 1.29 | 1.25 | 1.25 | 1.27 | 1.25 | - | 2 | 10,571 | 1.25 | - |
| TTBH23 | มี.ค. 66 | - | - | - | 1.24 | 1.28 | - | - | - | 5,003 | 1.24 | - |
| รวม TTB Futures | 1,104 | 94,646 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLM22 | มิ.ย. 65 | 4.87 | 4.87 | 4.87 | 4.84 | 5.10 | 4.87 | 0.05 (+1.04%) | 3 | 5,693 | 4.82 | - |
| TTCLU22 | ก.ย. 65 | 4.78 | 4.78 | 4.78 | 4.75 | 5.30 | 4.78 | -0.05 (-1.04%) | 503 | 2,556 | 4.83 | - |
| TTCLZ22 | ธ.ค. 65 | - | - | - | 4.75 | 5.15 | - | - | - | 4 | 4.84 | - |
| TTCLH23 | มี.ค. 66 | - | - | - | 4.74 | 5.17 | - | - | - | - | 4.85 | - |
| รวม TTCL Futures | 506 | 8,253 | ||||||||||
| TTW Futures | ||||||||||||
| TTWM22 | มิ.ย. 65 | - | - | - | 10.06 | 12.55 | - | - | - | 300 | 10.95 | - |
| TTWU22 | ก.ย. 65 | - | - | - | - | 12.53 | - | - | - | 602 | 10.82 | - |
| TTWZ22 | ธ.ค. 65 | - | - | - | 10.00 | 12.49 | - | - | - | 301 | 10.69 | - |
| TTWH23 | มี.ค. 66 | - | - | - | - | 12.37 | - | - | - | - | 10.56 | - |
| รวม TTW Futures | - | 1,203 | ||||||||||
| TU Futures | ||||||||||||
| TUM22 | มิ.ย. 65 | 16.73 | 16.83 | 16.53 | 16.53 | 16.85 | 16.53 | -0.17 (-1.02%) | 30 | 16,375 | 16.70 | - |
| TUU22 | ก.ย. 65 | 16.45 | 16.53 | 16.31 | 16.31 | 16.54 | 16.40 | -0.10 (-0.61%) | 433 | 6,122 | 16.50 | - |
| TUZ22 | ธ.ค. 65 | 16.64 | 16.66 | 16.64 | 16.17 | 16.82 | 16.66 | 0.37 (+2.27%) | 211 | 2,704 | 16.29 | - |
| TUH23 | มี.ค. 66 | 16.36 | 16.72 | 16.36 | - | 16.65 | 16.72 | 0.63 (+3.92%) | 3 | 8,703 | 16.09 | - |
| รวม TU Futures | 677 | 33,904 | ||||||||||
| TVO Futures | ||||||||||||
| TVOM22 | มิ.ย. 65 | - | - | - | 31.00 | 33.50 | - | - | - | 128 | 32.24 | - |
| TVOU22 | ก.ย. 65 | - | - | - | 30.01 | 33.00 | - | - | - | 311 | 31.75 | - |
| TVOZ22 | ธ.ค. 65 | - | - | - | 30.26 | 33.04 | - | - | - | - | 31.28 | - |
| TVOH23 | มี.ค. 66 | - | - | - | 27.77 | 32.69 | - | - | - | - | 30.82 | - |
| รวม TVO Futures | - | 439 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQM22 | มิ.ย. 65 | - | - | - | 4.61 | 5.30 | - | - | - | 9,513 | 4.98 | - |
| UNIQU22 | ก.ย. 65 | - | - | - | 4.62 | 5.36 | - | - | - | 21 | 4.99 | - |
| UNIQZ22 | ธ.ค. 65 | - | - | - | 4.52 | 5.33 | - | - | - | 502 | 5.00 | - |
| UNIQH23 | มี.ค. 66 | - | - | - | 4.51 | 5.39 | - | - | - | - | 5.01 | - |
| รวม UNIQ Futures | - | 10,036 | ||||||||||
| VGI Futures | ||||||||||||
| VGIM22X | มิ.ย. 65 | 4.87 | 4.87 | 4.78 | 4.76 | 4.82 | 4.78 | -0.10 (-2.05%) | 13 | 7,602 | 4.88 | - |
| VGIU22X | ก.ย. 65 | 4.87 | 4.87 | 4.77 | 4.67 | 4.92 | 4.77 | -0.12 (-2.45%) | 522 | 3,570 | 4.89 | - |
| VGIZ22X | ธ.ค. 65 | 4.88 | 4.88 | 4.88 | 4.67 | 4.83 | 4.88 | 0.01 (+0.21%) | 1 | 6,503 | 4.87 | - |
| VGIH23 | มี.ค. 66 | - | - | - | - | - | - | - | 1,000 | 500 | 4.87 | - |
| รวม VGI Futures | 1,536 | 18,175 | ||||||||||
| VNG Futures | ||||||||||||
| VNGM22 | มิ.ย. 65 | 8.53 | 8.54 | 8.53 | 8.20 | 8.48 | 8.54 | 0.29 (+3.52%) | 5 | 641 | 8.25 | - |
| VNGU22 | ก.ย. 65 | 8.23 | 8.32 | 8.23 | 8.12 | 8.40 | 8.32 | 0.15 (+1.84%) | 2 | 11,064 | 8.17 | - |
| VNGZ22 | ธ.ค. 65 | - | - | - | 8.20 | 8.87 | - | - | - | 2,001 | 8.09 | - |
| VNGH23 | มี.ค. 66 | - | - | - | 8.00 | 8.89 | - | - | - | - | 8.01 | - |
| รวม VNG Futures | 7 | 13,706 | ||||||||||
| WHA Futures | ||||||||||||
| WHAM22 | มิ.ย. 65 | 3.16 | 3.16 | 3.13 | 3.13 | 3.17 | 3.13 | -0.03 (-0.95%) | 720 | 39,771 | 3.16 | - |
| WHAU22 | ก.ย. 65 | 3.12 | 3.12 | 3.12 | 3.11 | 3.20 | 3.12 | -0.02 (-0.64%) | 4,001 | 5,966 | 3.14 | - |
| WHAZ22 | ธ.ค. 65 | 3.17 | 3.17 | 3.14 | 3.09 | 3.19 | 3.14 | 0.02 (+0.64%) | 2 | 16,114 | 3.12 | - |
| WHAH23 | มี.ค. 66 | - | - | - | 3.12 | 3.19 | - | - | - | 521 | 3.10 | - |
| รวม WHA Futures | 4,723 | 62,372 | ||||||||||
| WHAUP Futures | ||||||||||||
| WHAUPM22 | มิ.ย. 65 | - | - | - | 2.98 | - | - | - | - | 2,155 | 3.86 | - |
| WHAUPU22 | ก.ย. 65 | - | - | - | 3.00 | - | - | - | - | 593 | 3.80 | - |
| WHAUPZ22 | ธ.ค. 65 | 3.92 | 3.92 | 3.92 | - | - | 3.92 | 0.17 (+4.53%) | 50 | 136 | 3.75 | - |
| WHAUPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 3.69 | - |
| รวม WHAUP Futures | 50 | 2,884 | ||||||||||
| รวม Single Stock Futures | 128,109 | 3,194,426 | ||||||||||
* 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
