เข้าสู่ระบบ
ข้อมูลตราสารอนุพันธ์
รายงานสภาพตลาดประจำวัน
Single Stock
ข้อมูลล่าสุด 28 ม.ค. 2563 10:28:05
| สินค้าอ้างอิง | ล่าสุด | เปลี่ยน แปลง |
%เปลี่ยน แปลง |
ราคาปิด เมื่อวาน |
สูง | ต่ำ | ปริมาณ (พันหุ้น) |
มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| AAV | 1.79 | -0.01 | -0.56 | 1.80 | 1.81 | 1.78 | 3,141 | 5.64 |
| ADVANC | 216.00 | 0.00 | 0.00 | 216.00 | 218.00 | 215.00 | 1,087 | 235.67 |
| AEONTS | 164.50 | +1.00 | +0.61 | 163.50 | 167.00 | 162.50 | 82 | 13.57 |
| AMATA | 16.40 | +0.20 | +1.23 | 16.20 | 16.50 | 16.20 | 2,599 | 42.49 |
| AOT | 68.00 | -0.75 | -1.09 | 68.75 | 68.50 | 67.75 | 27,766 | 1,890.76 |
| AP | 7.05 | +0.05 | +0.71 | 7.00 | 7.05 | 6.95 | 328 | 2.30 |
| BA | 5.70 | -0.15 | -2.56 | 5.85 | 5.80 | 5.70 | 43 | 0.25 |
| BANPU | 10.30 | +0.10 | +0.98 | 10.20 | 10.40 | 10.10 | 7,818 | 80.31 |
| BAY | 28.75 | 0.00 | 0.00 | 28.75 | 29.00 | 28.75 | 53 | 1.52 |
| BBL | 143.00 | -0.50 | -0.35 | 143.50 | 144.00 | 142.50 | 1,649 | 236.09 |
| BCH | 15.90 | +0.10 | +0.63 | 15.80 | 15.90 | 15.80 | 821 | 13.03 |
| BCP | 25.25 | +0.35 | +1.41 | 24.90 | 25.25 | 24.80 | 478 | 11.98 |
| BCPG | 16.30 | 0.00 | 0.00 | 16.30 | 16.40 | 16.20 | 228 | 3.72 |
| BDMS | 25.75 | +0.25 | +0.98 | 25.50 | 25.75 | 25.50 | 2,612 | 66.64 |
| BEAUTY | 2.26 | +0.08 | +3.67 | 2.18 | 2.32 | 2.16 | 96,620 | 218.03 |
| BEC | 5.30 | 0.00 | 0.00 | 5.30 | 5.35 | 5.25 | 942 | 5.00 |
| BEM | 11.00 | +0.10 | +0.92 | 10.90 | 11.00 | 10.90 | 8,484 | 93.19 |
| BGRIM | 65.00 | 0.00 | 0.00 | 65.00 | 65.50 | 64.50 | 2,763 | 179.83 |
| BH | 142.00 | +0.50 | +0.35 | 141.50 | 142.50 | 141.50 | 189 | 26.79 |
| BJC | 39.25 | -0.25 | -0.63 | 39.50 | 39.50 | 38.75 | 1,067 | 41.91 |
| BLA | 19.20 | 0.00 | 0.00 | 19.20 | 19.20 | 19.00 | 49 | 0.94 |
| BLAND | 1.24 | -0.02 | -1.59 | 1.26 | 1.25 | 1.23 | 12,212 | 15.14 |
| BTS | 13.10 | -0.10 | -0.76 | 13.20 | 13.20 | 13.10 | 7,386 | 96.77 |
| CBG | 89.25 | +0.75 | +0.85 | 88.50 | 89.50 | 88.50 | 615 | 54.77 |
| CENTEL | 21.60 | +0.40 | +1.89 | 21.20 | 21.60 | 21.10 | 1,211 | 25.96 |
| CHG | 2.72 | -0.04 | -1.45 | 2.76 | 2.78 | 2.72 | 5,233 | 14.36 |
| CK | 18.50 | +0.20 | +1.09 | 18.30 | 18.60 | 18.30 | 1,960 | 36.13 |
| CKP | 4.06 | -0.02 | -0.49 | 4.08 | 4.10 | 4.04 | 4,044 | 16.47 |
| COM7 | 27.50 | +0.50 | +1.85 | 27.00 | 27.50 | 27.00 | 411 | 11.20 |
| CPALL | 71.25 | -0.25 | -0.35 | 71.50 | 72.00 | 71.00 | 6,733 | 480.79 |
| CPF | 30.25 | 0.00 | 0.00 | 30.25 | 30.25 | 30.00 | 9,650 | 291.18 |
| CPN | 57.00 | -0.50 | -0.87 | 57.50 | 57.75 | 56.50 | 2,173 | 124.22 |
| DELTA | 53.25 | -1.00 | -1.84 | 54.25 | 54.00 | 53.25 | 280 | 14.96 |
| DTAC | 45.50 | +0.50 | +1.11 | 45.00 | 45.75 | 44.50 | 1,473 | 66.55 |
| EA | 43.25 | 0.00 | 0.00 | 43.25 | 43.75 | 43.00 | 1,664 | 72.07 |
| EGCO | 323.00 | -1.00 | -0.31 | 324.00 | 327.00 | 322.00 | 199 | 64.49 |
| EPG | 5.70 | 0.00 | 0.00 | 5.70 | 5.80 | 5.70 | 524 | 2.99 |
| ERW | 4.38 | -0.02 | -0.45 | 4.40 | 4.46 | 4.34 | 8,068 | 35.53 |
| ESSO | 6.30 | +0.15 | +2.44 | 6.15 | 6.35 | 6.20 | 7,196 | 45.32 |
| GFPT | 12.00 | +0.10 | +0.84 | 11.90 | 12.10 | 11.70 | 481 | 5.73 |
| GLOBAL | 14.40 | -0.10 | -0.69 | 14.50 | 14.60 | 14.30 | 1,269 | 18.35 |
| GPSC | 92.75 | +0.75 | +0.82 | 92.00 | 93.25 | 91.75 | 6,208 | 574.38 |
| GULF | 195.00 | 0.00 | 0.00 | 195.00 | 195.50 | 194.00 | 2,035 | 396.25 |
| GUNKUL | 2.62 | 0.00 | 0.00 | 2.62 | 2.64 | 2.60 | 12,181 | 31.92 |
| HANA | 36.00 | -0.25 | -0.69 | 36.25 | 36.50 | 35.75 | 527 | 18.98 |
| HMPRO | 14.90 | +0.20 | +1.36 | 14.70 | 15.10 | 14.60 | 7,157 | 106.20 |
| ICHI | 5.10 | 0.00 | 0.00 | 5.10 | 5.15 | 5.10 | 72 | 0.37 |
| INTUCH | 58.75 | -0.25 | -0.42 | 59.00 | 59.25 | 58.50 | 1,572 | 92.42 |
| IRPC | 2.88 | +0.06 | +2.13 | 2.82 | 2.90 | 2.82 | 31,804 | 91.33 |
| ITD | 1.44 | +0.02 | +1.41 | 1.42 | 1.44 | 1.41 | 3,194 | 4.56 |
| IVL | 28.00 | +0.50 | +1.82 | 27.50 | 28.50 | 27.25 | 8,053 | 225.02 |
| JAS | 5.00 | +0.04 | +0.81 | 4.96 | 5.05 | 4.96 | 1,795 | 8.97 |
| KBANK | 135.50 | 0.00 | 0.00 | 135.50 | 136.00 | 134.50 | 1,773 | 240.05 |
| KCE | 22.10 | -0.10 | -0.45 | 22.20 | 22.50 | 22.10 | 6,339 | 141.31 |
| KKP | 67.75 | +1.00 | +1.50 | 66.75 | 67.75 | 66.50 | 385 | 25.80 |
| KTB | 16.10 | 0.00 | 0.00 | 16.10 | 16.20 | 16.00 | 3,228 | 51.98 |
| KTC | 34.25 | +0.50 | +1.48 | 33.75 | 34.25 | 33.50 | 992 | 33.63 |
| LH | 9.55 | +0.05 | +0.53 | 9.50 | 9.65 | 9.50 | 13,170 | 126.15 |
| LPN | 4.74 | +0.02 | +0.42 | 4.72 | 4.78 | 4.70 | 413 | 1.96 |
| MAJOR | 22.00 | +0.30 | +1.38 | 21.70 | 22.20 | 21.60 | 365 | 8.01 |
| MEGA | 27.50 | 0.00 | 0.00 | 27.50 | 27.75 | 27.50 | 14 | 0.40 |
| MINT | 31.75 | +0.50 | +1.60 | 31.25 | 32.25 | 31.00 | 7,717 | 245.08 |
| MTC | 64.75 | -0.50 | -0.77 | 65.25 | 65.00 | 64.00 | 2,115 | 136.34 |
| ORI | 6.65 | +0.10 | +1.53 | 6.55 | 6.75 | 6.55 | 877 | 5.81 |
| PLANB | 7.05 | +0.05 | +0.71 | 7.00 | 7.10 | 6.95 | 911 | 6.41 |
| PRM | 5.80 | +0.05 | +0.87 | 5.75 | 5.85 | 5.70 | 432 | 2.48 |
| PSH | 14.10 | +0.10 | +0.71 | 14.00 | 14.10 | 13.90 | 191 | 2.67 |
| PSL | 6.55 | 0.00 | 0.00 | 6.55 | 6.55 | 6.40 | 630 | 4.09 |
| PTG | 13.30 | +0.10 | +0.76 | 13.20 | 13.40 | 13.10 | 989 | 13.19 |
| PTT | 43.50 | 0.00 | 0.00 | 43.50 | 43.75 | 43.25 | 10,084 | 438.03 |
| PTTEP | 124.50 | +2.00 | +1.63 | 122.50 | 124.50 | 123.00 | 1,838 | 227.64 |
| PTTGC | 49.00 | +0.25 | +0.51 | 48.75 | 49.25 | 48.00 | 4,860 | 236.16 |
| QH | 2.50 | +0.02 | +0.81 | 2.48 | 2.52 | 2.48 | 5,428 | 13.56 |
| RATCH | 72.25 | -0.25 | -0.34 | 72.50 | 72.75 | 72.00 | 361 | 26.10 |
| ROBINS | 66.50 | -1.00 | -1.48 | 67.50 | 67.00 | 66.50 | 686 | 45.74 |
| RS | 11.90 | 0.00 | 0.00 | 11.90 | 11.90 | 11.80 | 466 | 5.52 |
| S | 2.32 | 0.00 | 0.00 | 2.32 | 2.32 | 2.30 | 121 | 0.28 |
| SAMART | 7.55 | +0.15 | +2.03 | 7.40 | 7.60 | 7.45 | 1,907 | 14.38 |
| SAWAD | 72.25 | -1.00 | -1.37 | 73.25 | 73.00 | 72.00 | 939 | 67.99 |
| SCB | 97.75 | -0.25 | -0.26 | 98.00 | 98.50 | 97.50 | 3,805 | 373.00 |
| SCC | 352.00 | -1.00 | -0.28 | 353.00 | 353.00 | 350.00 | 434 | 152.53 |
| SGP | 8.30 | +0.05 | +0.61 | 8.25 | 8.35 | 8.30 | 94 | 0.78 |
| SIRI | 0.99 | +0.01 | +1.02 | 0.98 | 0.99 | 0.98 | 1,729 | 1.70 |
| SPALI | 16.10 | +0.20 | +1.26 | 15.90 | 16.20 | 16.00 | 695 | 11.16 |
| SPCG | 20.30 | -0.20 | -0.98 | 20.50 | 20.40 | 20.10 | 458 | 9.29 |
| SPRC | 7.95 | +0.35 | +4.61 | 7.60 | 8.10 | 7.60 | 8,592 | 68.05 |
| STA | 12.30 | +0.10 | +0.82 | 12.20 | 12.40 | 12.00 | 3,074 | 37.75 |
| STEC | 14.40 | +0.20 | +1.41 | 14.20 | 14.50 | 14.10 | 1,457 | 20.92 |
| STPI | 6.15 | 0.00 | 0.00 | 6.15 | 6.20 | 6.00 | 1,057 | 6.44 |
| SUPER | 0.51 | 0.00 | 0.00 | 0.51 | 0.52 | 0.50 | 14,342 | 7.31 |
| TASCO | 21.10 | +0.20 | +0.96 | 20.90 | 21.10 | 20.60 | 888 | 18.53 |
| TCAP | 51.00 | -0.25 | -0.49 | 51.25 | 51.25 | 50.75 | 359 | 18.29 |
| THAI | 6.00 | +0.05 | +0.84 | 5.95 | 6.00 | 5.85 | 527 | 3.12 |
| THANI | 5.50 | 0.00 | 0.00 | 5.50 | 5.55 | 5.45 | 104 | 0.57 |
| THCOM | 3.70 | +0.02 | +0.54 | 3.68 | 3.70 | 3.66 | 68 | 0.25 |
| TISCO | 101.00 | 0.00 | 0.00 | 101.00 | 101.00 | 100.00 | 267 | 26.88 |
| TKN | 9.75 | 0.00 | 0.00 | 9.75 | 9.85 | 9.65 | 3,408 | 33.15 |
| TMB | 1.44 | +0.02 | +1.41 | 1.42 | 1.44 | 1.41 | 34,068 | 48.66 |
| TOP | 50.00 | +1.50 | +3.09 | 48.50 | 50.75 | 48.75 | 7,095 | 354.14 |
| TPIPL | 1.55 | +0.02 | +1.31 | 1.53 | 1.56 | 1.53 | 264 | 0.41 |
| TRUE | 3.88 | +0.04 | +1.04 | 3.84 | 3.88 | 3.80 | 11,696 | 44.82 |
| TTA | 3.70 | +0.04 | +1.09 | 3.66 | 3.70 | 3.66 | 167 | 0.61 |
| TTCL | 5.00 | +0.04 | +0.81 | 4.96 | 5.00 | 5.00 | 1 | 0.00 |
| TTW | 13.80 | +0.10 | +0.73 | 13.70 | 13.90 | 13.70 | 310 | 4.28 |
| TU | 13.90 | -0.40 | -2.80 | 14.30 | 14.30 | 13.80 | 6,763 | 94.82 |
| TVO | 27.75 | -0.25 | -0.89 | 28.00 | 28.00 | 27.75 | 14 | 0.40 |
| UNIQ | 7.20 | +0.05 | +0.70 | 7.15 | 7.25 | 7.10 | 103 | 0.74 |
| VGI | 9.20 | -0.15 | -1.60 | 9.35 | 9.30 | 9.20 | 1,818 | 16.83 |
| VNG | 3.78 | +0.04 | +1.07 | 3.74 | 3.80 | 3.78 | 0 | 0.00 |
| WHA | 3.18 | +0.02 | +0.63 | 3.16 | 3.18 | 3.14 | 21,005 | 66.42 |
Single Stock Futures
| วันที่ : 28/01/2563 |
สถานะตลาด TFEX Thailand Single Stock :
Morning Session
28 ม.ค. 2563 ข้อมูล ณ เวลา 10:13:01
|
| ชื่อย่อ | เดือนที่ สิ้นสุด |
เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยน แปลง (%เปลี่ยน แปลง)* |
ปริมาณ | สถานะ คงค้าง** |
ราคาที่ใช้ชำระ ในวันก่อนหน้า |
ราคาที่ใช้ ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV Futures | ||||||||||||
| AAVH20 | มี.ค. 63 | 1.80 | 1.80 | 1.80 | 1.79 | 1.81 | 1.80 | 0.01 (+0.56%) | 504 | 3,545 | 1.79 | - |
| AAVM20 | มิ.ย. 63 | - | - | - | 1.78 | 1.82 | - | - | - | 1,048 | 1.72 | - |
| AAVU20 | ก.ย. 63 | - | - | - | 1.76 | 1.83 | - | - | - | 4 | 1.65 | - |
| AAVZ20 | ธ.ค. 63 | - | - | - | 1.77 | 1.84 | - | - | - | 5 | 1.59 | - |
| รวม AAV Futures | 504 | 4,602 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCH20 | มี.ค. 63 | 216.09 | 216.09 | 215.09 | 213.53 | 215.05 | 215.09 | 0.09 (+0.04%) | 72 | 1,212 | 215.00 | - |
| ADVANCM20 | มิ.ย. 63 | - | - | - | 212.64 | 215.89 | - | - | 20 | 300 | 215.99 | - |
| ADVANCU20 | ก.ย. 63 | - | - | - | 210.74 | 213.23 | - | - | - | 87 | 212.82 | - |
| ADVANCZ20 | ธ.ค. 63 | - | - | - | 204.00 | 213.24 | - | - | - | 3 | 211.75 | - |
| รวม ADVANC Futures | 92 | 1,602 | ||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSH20 | มี.ค. 63 | - | - | - | - | 167.45 | - | - | - | 403 | 163.05 | - |
| AEONTSM20 | มิ.ย. 63 | - | - | - | - | 166.89 | - | - | - | 141 | 162.40 | - |
| AEONTSU20 | ก.ย. 63 | - | - | - | - | 175.45 | - | - | - | 20 | 161.75 | - |
| AEONTSZ20 | ธ.ค. 63 | - | - | - | - | 175.25 | - | - | - | - | 161.11 | - |
| รวม AEONTS Futures | - | 564 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAH20 | มี.ค. 63 | - | - | - | 16.40 | 16.58 | - | - | - | 3,899 | 16.30 | - |
| AMATAM20 | มิ.ย. 63 | - | - | - | 16.25 | 16.54 | - | - | - | 735 | 16.25 | - |
| AMATAU20 | ก.ย. 63 | - | - | - | 16.11 | 16.47 | - | - | - | - | 16.20 | - |
| AMATAZ20 | ธ.ค. 63 | - | - | - | 14.77 | 18.21 | - | - | - | - | 16.16 | - |
| รวม AMATA Futures | - | 4,634 | ||||||||||
| AOT Futures | ||||||||||||
| AOTH20 | มี.ค. 63 | 68.00 | 68.58 | 68.00 | 68.42 | 68.58 | 68.50 | -0.14 (-0.20%) | 1,718 | 7,462 | 68.64 | - |
| AOTM20 | มิ.ย. 63 | 68.63 | 68.63 | 68.60 | 67.93 | 68.60 | 68.60 | -0.40 (-0.58%) | 111 | 9,583 | 69.00 | - |
| AOTU20 | ก.ย. 63 | - | - | - | 66.43 | 69.00 | - | - | - | 856 | 68.53 | - |
| AOTZ20 | ธ.ค. 63 | - | - | - | 65.43 | 72.00 | - | - | - | - | 68.47 | - |
| รวม AOT Futures | 1,829 | 17,901 | ||||||||||
| AP Futures | ||||||||||||
| APH20 | มี.ค. 63 | 7.06 | 7.11 | 7.06 | 7.02 | 7.11 | 7.11 | - | 25 | 33,812 | 7.11 | - |
| APM20 | มิ.ย. 63 | - | - | - | 6.83 | 7.13 | - | - | - | 59,606 | 7.03 | - |
| APU20 | ก.ย. 63 | - | - | - | 6.40 | 7.50 | - | - | - | 500 | 6.96 | - |
| APZ20 | ธ.ค. 63 | - | - | - | 6.67 | 7.81 | - | - | - | - | 6.89 | - |
| รวม AP Futures | 25 | 93,918 | ||||||||||
| BA Futures | ||||||||||||
| BAH20 | มี.ค. 63 | - | - | - | 5.57 | 5.79 | - | - | - | 214 | 5.62 | - |
| BAM20 | มิ.ย. 63 | - | - | - | 5.54 | 5.83 | - | - | - | 22 | 5.62 | - |
| BAU20 | ก.ย. 63 | - | - | - | 5.46 | 5.73 | - | - | - | 801 | 5.61 | - |
| BAZ20 | ธ.ค. 63 | - | - | - | 5.43 | 5.78 | - | - | - | - | 5.61 | - |
| รวม BA Futures | - | 1,037 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUH20 | มี.ค. 63 | 10.10 | 10.22 | 10.10 | 10.21 | 10.34 | 10.22 | 0.06 (+0.59%) | 202 | 11,241 | 10.16 | - |
| BANPUM20 | มิ.ย. 63 | 10.27 | 10.27 | 10.27 | 10.01 | 10.27 | 10.27 | 0.18 (+1.78%) | 1 | 10,998 | 10.09 | - |
| BANPUU20 | ก.ย. 63 | - | - | - | 9.87 | 10.23 | - | - | - | 51,049 | 10.10 | - |
| BANPUZ20 | ธ.ค. 63 | - | - | - | 9.82 | 10.30 | - | - | - | 12 | 10.18 | - |
| รวม BANPU Futures | 203 | 73,300 | ||||||||||
| BAY Futures | ||||||||||||
| BAYH20 | มี.ค. 63 | - | - | - | 28.70 | 29.00 | - | - | - | 58 | 29.02 | - |
| BAYM20 | มิ.ย. 63 | - | - | - | 28.41 | 28.84 | - | - | - | 12 | 28.90 | - |
| BAYU20 | ก.ย. 63 | - | - | - | 28.21 | 31.87 | - | - | - | - | 28.77 | - |
| BAYZ20 | ธ.ค. 63 | - | - | - | 25.80 | 31.87 | - | - | - | - | 28.65 | - |
| รวม BAY Futures | - | 70 | ||||||||||
| BBL Futures | ||||||||||||
| BBLH20 | มี.ค. 63 | 143.12 | 143.12 | 143.12 | 143.76 | 144.19 | 143.12 | -0.41 (-0.29%) | 64 | 6,675 | 143.53 | - |
| BBLM20 | มิ.ย. 63 | 141.99 | 141.99 | 141.99 | 141.09 | 142.48 | 141.99 | -0.11 (-0.08%) | 21 | 5,777 | 142.10 | - |
| BBLU20 | ก.ย. 63 | - | - | - | 140.08 | 141.80 | - | - | - | 468 | 141.00 | - |
| BBLZ20 | ธ.ค. 63 | - | - | - | 140.67 | 142.89 | - | - | - | 93 | 140.64 | - |
| รวม BBL Futures | 85 | 13,013 | ||||||||||
| BCH Futures | ||||||||||||
| BCHH20 | มี.ค. 63 | - | - | - | 15.82 | 16.03 | - | - | - | 4,581 | 15.93 | - |
| BCHM20 | มิ.ย. 63 | - | - | - | 15.72 | 15.98 | - | - | - | 1,144 | 15.92 | - |
| BCHU20 | ก.ย. 63 | - | - | - | 15.63 | 15.94 | - | - | - | 1,504 | 15.91 | - |
| BCHZ20 | ธ.ค. 63 | - | - | - | 14.24 | 17.61 | - | - | - | - | 15.89 | - |
| รวม BCH Futures | - | 7,229 | ||||||||||
| BCP Futures | ||||||||||||
| BCPH20 | มี.ค. 63 | - | - | - | 24.12 | 24.83 | - | - | - | 417 | 24.72 | - |
| BCPM20 | มิ.ย. 63 | - | - | - | 24.01 | 25.00 | - | - | - | 100 | 24.46 | - |
| BCPU20 | ก.ย. 63 | - | - | - | 21.62 | 24.99 | - | - | - | - | 24.20 | - |
| BCPZ20 | ธ.ค. 63 | - | - | - | 21.62 | 27.32 | - | - | - | - | 23.95 | - |
| รวม BCP Futures | - | 517 | ||||||||||
| BCPG Futures | ||||||||||||
| BCPGH20 | มี.ค. 63 | - | - | - | 16.14 | 16.30 | - | - | - | 5,553 | 16.22 | - |
| BCPGM20 | มิ.ย. 63 | - | - | - | 15.85 | 16.28 | - | - | - | 3 | 16.12 | - |
| BCPGU20 | ก.ย. 63 | - | - | - | 15.80 | 16.34 | - | - | - | - | 16.01 | - |
| BCPGZ20 | ธ.ค. 63 | - | - | - | 14.51 | 17.94 | - | - | - | - | 15.90 | - |
| รวม BCPG Futures | - | 5,556 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSH20 | มี.ค. 63 | 25.59 | 25.64 | 25.59 | 25.31 | 25.50 | 25.64 | 0.19 (+0.75%) | 3 | 2,025 | 25.45 | - |
| BDMSM20 | มิ.ย. 63 | - | - | - | 25.32 | 25.64 | - | - | 1,260 | 1,043 | 25.45 | - |
| BDMSU20 | ก.ย. 63 | 25.43 | 25.43 | 25.43 | 25.02 | 25.34 | 25.43 | -0.01 (-0.04%) | 1 | 105 | 25.44 | - |
| BDMSZ20 | ธ.ค. 63 | - | - | - | 22.76 | 28.07 | - | - | - | - | 25.44 | - |
| รวม BDMS Futures | 1,264 | 3,173 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYH20 | มี.ค. 63 | 2.21 | 2.32 | 2.21 | 2.26 | 2.28 | 2.28 | 0.11 (+5.07%) | 2,236 | 11,763 | 2.17 | - |
| BEAUTYM20 | มิ.ย. 63 | 2.21 | 2.22 | 2.21 | 2.19 | 2.25 | 2.22 | 0.06 (+2.78%) | 3,402 | 4,872 | 2.16 | - |
| BEAUTYU20 | ก.ย. 63 | - | - | - | 2.09 | 2.25 | - | - | - | 1,022 | 2.05 | - |
| BEAUTYZ20 | ธ.ค. 63 | - | - | - | 2.07 | 2.27 | - | - | - | 2,016 | 1.99 | - |
| รวม BEAUTY Futures | 5,638 | 19,673 | ||||||||||
| BEC Futures | ||||||||||||
| BECH20 | มี.ค. 63 | - | - | - | 5.11 | 5.25 | - | - | - | 4,783 | 5.17 | - |
| BECM20 | มิ.ย. 63 | - | - | - | 5.06 | 5.28 | - | - | - | 580 | 5.19 | - |
| BECU20 | ก.ย. 63 | - | - | - | 4.93 | 5.28 | - | - | - | 6 | 5.20 | - |
| BECZ20 | ธ.ค. 63 | - | - | - | 4.92 | 5.29 | - | - | - | - | 5.22 | - |
| รวม BEC Futures | - | 5,369 | ||||||||||
| BEM Futures | ||||||||||||
| BEMH20 | มี.ค. 63 | - | - | - | 10.92 | 11.05 | - | - | - | 29,918 | 11.10 | - |
| BEMM20 | มิ.ย. 63 | - | - | - | 10.88 | 11.06 | - | - | - | 15,290 | 11.09 | - |
| BEMU20 | ก.ย. 63 | - | - | - | 10.78 | 11.02 | - | - | - | 12,403 | 11.09 | - |
| BEMZ20 | ธ.ค. 63 | - | - | - | 10.78 | 11.54 | - | - | - | 1 | 11.08 | - |
| รวม BEM Futures | - | 57,612 | ||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMH20 | มี.ค. 63 | 63.90 | 64.74 | 63.90 | 64.31 | 64.80 | 64.74 | 0.54 (+0.84%) | 3 | 2,824 | 64.20 | - |
| BGRIMM20 | มิ.ย. 63 | 64.74 | 64.74 | 64.74 | 64.12 | 64.80 | 64.74 | 0.43 (+0.67%) | 1 | 3,165 | 64.31 | - |
| BGRIMU20 | ก.ย. 63 | - | - | - | 57.81 | 65.09 | - | - | 100 | 300 | 64.41 | - |
| BGRIMZ20 | ธ.ค. 63 | - | - | - | 57.81 | 71.30 | - | - | - | - | 64.52 | - |
| รวม BGRIM Futures | 104 | 6,289 | ||||||||||
| BH Futures | ||||||||||||
| BHH20 | มี.ค. 63 | - | - | - | 140.16 | 141.50 | - | - | - | 838 | 141.29 | - |
| BHM20 | มิ.ย. 63 | - | - | - | 140.37 | 142.29 | - | - | - | 123 | 140.98 | - |
| BHU20 | ก.ย. 63 | - | - | - | 138.57 | 141.10 | - | - | - | 40 | 140.68 | - |
| BHZ20 | ธ.ค. 63 | - | - | - | 130.16 | 150.50 | - | - | - | - | 140.37 | - |
| รวม BH Futures | - | 1,001 | ||||||||||
| BJC Futures | ||||||||||||
| BJCH20 | มี.ค. 63 | - | - | - | 38.97 | 39.44 | - | - | 20 | 793 | 39.00 | - |
| BJCM20 | มิ.ย. 63 | - | - | - | 38.37 | 39.24 | - | - | - | 600 | 38.94 | - |
| BJCU20 | ก.ย. 63 | - | - | - | 35.04 | 39.23 | - | - | - | 20 | 38.88 | - |
| BJCZ20 | ธ.ค. 63 | - | - | - | 35.04 | 43.34 | - | - | - | - | 38.81 | - |
| รวม BJC Futures | 20 | 1,413 | ||||||||||
| BLA Futures | ||||||||||||
| BLAH20 | มี.ค. 63 | - | - | - | 18.92 | 19.30 | - | - | - | 382 | 18.93 | - |
| BLAM20 | มิ.ย. 63 | - | - | - | 18.63 | 19.24 | - | - | - | 127 | 18.81 | - |
| BLAU20 | ก.ย. 63 | - | - | - | 18.48 | 19.07 | - | - | - | 1 | 18.69 | - |
| BLAZ20 | ธ.ค. 63 | - | - | - | 17.00 | 21.22 | - | - | - | - | 18.57 | - |
| รวม BLA Futures | - | 510 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDH20 | มี.ค. 63 | 1.26 | 1.26 | 1.25 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 2,070 | 62,221 | 1.28 | - |
| BLANDM20 | มิ.ย. 63 | 1.25 | 1.25 | 1.24 | 1.24 | 1.26 | 1.24 | -0.05 (-3.88%) | 20 | 138,985 | 1.29 | - |
| BLANDU20 | ก.ย. 63 | 1.27 | 1.27 | 1.27 | 1.19 | 1.24 | 1.27 | 0.03 (+2.42%) | 1 | 13,478 | 1.24 | - |
| BLANDZ20 | ธ.ค. 63 | - | - | - | 1.19 | 1.26 | - | - | - | 5 | 1.23 | - |
| รวม BLAND Futures | 2,091 | 214,689 | ||||||||||
| BTS Futures | ||||||||||||
| BTSH20 | มี.ค. 63 | 13.55 | 13.55 | 13.55 | 13.11 | 13.23 | 13.55 | 0.30 (+2.26%) | 2 | 30,168 | 13.25 | - |
| BTSM20 | มิ.ย. 63 | 13.63 | 13.63 | 13.63 | 13.13 | 13.25 | 13.63 | 0.44 (+3.34%) | 1 | 948 | 13.19 | - |
| BTSU20 | ก.ย. 63 | 13.50 | 13.50 | 13.50 | 12.97 | 13.18 | 13.50 | 0.36 (+2.74%) | 1 | 1,748 | 13.14 | - |
| BTSZ20 | ธ.ค. 63 | 13.80 | 13.80 | 13.80 | 13.35 | 13.50 | 13.80 | 0.21 (+1.55%) | 1 | 121 | 13.59 | - |
| รวม BTS Futures | 5 | 32,985 | ||||||||||
| CBG Futures | ||||||||||||
| CBGH20 | มี.ค. 63 | - | - | - | 87.50 | 88.44 | - | - | 20 | 16,094 | 87.90 | - |
| CBGM20 | มิ.ย. 63 | - | - | - | 85.06 | 88.22 | - | - | 72 | 6,833 | 87.77 | - |
| CBGU20 | ก.ย. 63 | - | - | - | 83.00 | 88.09 | - | - | - | 10,747 | 88.02 | - |
| CBGZ20 | ธ.ค. 63 | - | - | - | 83.00 | 88.14 | - | - | - | 120 | 88.08 | - |
| รวม CBG Futures | 92 | 33,794 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELH20 | มี.ค. 63 | - | - | - | 21.51 | 21.69 | - | - | - | 1,550 | 21.29 | - |
| CENTELM20 | มิ.ย. 63 | 21.39 | 21.39 | 21.39 | 21.02 | 21.39 | 21.39 | 0.40 (+1.91%) | 1 | 350 | 20.99 | - |
| CENTELU20 | ก.ย. 63 | - | - | - | 19.37 | 21.58 | - | - | - | 1,101 | 21.10 | - |
| CENTELZ20 | ธ.ค. 63 | - | - | - | 19.36 | 23.82 | - | - | - | - | 21.01 | - |
| รวม CENTEL Futures | 1 | 3,001 | ||||||||||
| CHG Futures | ||||||||||||
| CHGH20 | มี.ค. 63 | - | - | - | 2.70 | 2.74 | - | - | - | 3,172 | 2.70 | - |
| CHGM20 | มิ.ย. 63 | - | - | - | 2.70 | 2.74 | - | - | - | 2,521 | 2.70 | - |
| CHGU20 | ก.ย. 63 | - | - | - | 2.68 | 2.75 | - | - | - | 1 | 2.69 | - |
| CHGZ20 | ธ.ค. 63 | - | - | - | 2.43 | 2.79 | - | - | - | - | 2.69 | - |
| รวม CHG Futures | - | 5,694 | ||||||||||
| CK Futures | ||||||||||||
| CKH20 | มี.ค. 63 | 18.50 | 18.55 | 18.50 | 18.42 | 18.55 | 18.55 | 0.35 (+1.92%) | 6 | 3,142 | 18.20 | - |
| CKM20 | มิ.ย. 63 | - | - | - | 18.13 | 18.48 | - | - | - | 1,411 | 18.13 | - |
| CKU20 | ก.ย. 63 | - | - | - | 17.92 | 18.54 | - | - | - | 25 | 18.06 | - |
| CKZ20 | ธ.ค. 63 | - | - | - | 16.59 | 19.04 | - | - | - | 1 | 17.99 | - |
| รวม CK Futures | 6 | 4,579 | ||||||||||
| CKP Futures | ||||||||||||
| CKPH20 | มี.ค. 63 | 4.07 | 4.07 | 4.07 | 4.05 | 4.10 | 4.07 | - | 24 | 8,376 | 4.07 | - |
| CKPM20 | มิ.ย. 63 | - | - | - | 4.01 | 4.12 | - | - | - | 5,991 | 4.10 | - |
| CKPU20 | ก.ย. 63 | - | - | - | 4.03 | 4.13 | - | - | - | 2,024 | 4.08 | - |
| CKPZ20 | ธ.ค. 63 | - | - | - | 4.02 | 4.14 | - | - | - | 1 | 4.09 | - |
| รวม CKP Futures | 24 | 16,392 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7H20 | มี.ค. 63 | - | - | - | 26.87 | 27.50 | - | - | - | 1,805 | 26.62 | - |
| COM7M20 | มิ.ย. 63 | - | - | - | 26.46 | 27.29 | - | - | - | 400 | 26.58 | - |
| COM7U20 | ก.ย. 63 | - | - | - | 24.12 | 27.50 | - | - | - | - | 26.53 | - |
| COM7Z20 | ธ.ค. 63 | - | - | - | 24.12 | 30.22 | - | - | - | - | 26.49 | - |
| รวม COM7 Futures | - | 2,205 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLH20 | มี.ค. 63 | 71.99 | 71.99 | 71.99 | 71.27 | 71.74 | 71.99 | 0.43 (+0.60%) | 25 | 3,384 | 71.56 | - |
| CPALLM20 | มิ.ย. 63 | - | - | - | 70.65 | 71.28 | - | - | 1,000 | 6,071 | 71.47 | - |
| CPALLU20 | ก.ย. 63 | - | - | - | 70.63 | 71.62 | - | - | - | 264 | 71.39 | - |
| CPALLZ20 | ธ.ค. 63 | - | - | - | 70.63 | 78.94 | - | - | - | - | 71.30 | - |
| รวม CPALL Futures | 1,025 | 9,719 | ||||||||||
| CPF Futures | ||||||||||||
| CPFH20 | มี.ค. 63 | 30.00 | 30.00 | 29.91 | 30.26 | 30.55 | 29.91 | -0.15 (-0.50%) | 102 | 39,692 | 30.06 | - |
| CPFM20 | มิ.ย. 63 | - | - | - | 30.05 | 30.44 | - | - | 1,090 | 4,542 | 29.99 | - |
| CPFU20 | ก.ย. 63 | - | - | - | 29.87 | 30.42 | - | - | - | 5,573 | 29.91 | - |
| CPFZ20 | ธ.ค. 63 | - | - | - | 27.24 | 33.57 | - | - | - | 100 | 29.84 | - |
| รวม CPF Futures | 1,192 | 49,907 | ||||||||||
| CPN Futures | ||||||||||||
| CPNH20 | มี.ค. 63 | 56.97 | 56.97 | 56.97 | 56.51 | 57.22 | 56.97 | -0.51 (-0.89%) | 2 | 1,385 | 57.48 | - |
| CPNM20 | มิ.ย. 63 | - | - | - | 56.23 | 57.30 | - | - | - | 294 | 57.39 | - |
| CPNU20 | ก.ย. 63 | - | - | - | 56.01 | 57.98 | - | - | - | 40 | 57.31 | - |
| CPNZ20 | ธ.ค. 63 | - | - | - | 50.76 | 62.97 | - | - | - | - | 57.22 | - |
| รวม CPN Futures | 2 | 1,719 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAH20 | มี.ค. 63 | - | - | - | 50.59 | 51.70 | - | - | - | 194 | 53.96 | - |
| DELTAM20 | มิ.ย. 63 | - | - | - | 45.17 | 51.89 | - | - | - | 61 | 53.54 | - |
| DELTAU20 | ก.ย. 63 | - | - | - | 45.17 | 57.05 | - | - | - | - | 53.12 | - |
| DELTAZ20 | ธ.ค. 63 | - | - | - | 45.17 | 57.05 | - | - | - | - | 52.70 | - |
| รวม DELTA Futures | - | 255 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACH20 | มี.ค. 63 | 44.50 | 44.75 | 44.50 | 44.80 | 45.24 | 44.75 | -0.35 (-0.78%) | 14 | 2,117 | 45.10 | - |
| DTACM20 | มิ.ย. 63 | - | - | - | 44.60 | 45.49 | - | - | - | 1,187 | 44.99 | - |
| DTACU20 | ก.ย. 63 | - | - | - | 41.57 | 44.98 | - | - | - | 8 | 44.88 | - |
| DTACZ20 | ธ.ค. 63 | - | - | - | 41.57 | 44.98 | - | - | - | - | 44.77 | - |
| รวม DTAC Futures | 14 | 3,312 | ||||||||||
| EA Futures | ||||||||||||
| EAH20 | มี.ค. 63 | 43.64 | 43.64 | 43.20 | 43.24 | 43.47 | 43.47 | 0.47 (+1.09%) | 10 | 4,334 | 43.00 | - |
| EAM20 | มิ.ย. 63 | - | - | - | 42.79 | 43.53 | - | - | - | 2,772 | 43.06 | - |
| EAU20 | ก.ย. 63 | - | - | - | 42.65 | 44.08 | - | - | - | - | 43.13 | - |
| EAZ20 | ธ.ค. 63 | - | - | - | 38.92 | 45.50 | - | - | - | - | 43.19 | - |
| รวม EA Futures | 10 | 7,106 | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOH20 | มี.ค. 63 | - | - | - | 321.52 | 323.95 | - | - | - | 284 | 322.15 | - |
| EGCOM20 | มิ.ย. 63 | - | - | - | 319.53 | 325.19 | - | - | - | 61 | 320.75 | - |
| EGCOU20 | ก.ย. 63 | - | - | - | 309.52 | 325.85 | - | - | - | 40 | 319.35 | - |
| EGCOZ20 | ธ.ค. 63 | - | - | - | 307.62 | 328.95 | - | - | - | - | 317.97 | - |
| รวม EGCO Futures | - | 385 | ||||||||||
| EPG Futures | ||||||||||||
| EPGH20 | มี.ค. 63 | - | - | - | 5.69 | 5.78 | - | - | - | 470 | 5.78 | - |
| EPGM20 | มิ.ย. 63 | - | - | - | 5.68 | 5.80 | - | - | - | 23 | 5.80 | - |
| EPGU20 | ก.ย. 63 | - | - | - | 5.60 | 5.77 | - | - | - | 500 | 5.71 | - |
| EPGZ20 | ธ.ค. 63 | - | - | - | 5.55 | 5.79 | - | - | - | - | 5.67 | - |
| รวม EPG Futures | - | 993 | ||||||||||
| ERW Futures | ||||||||||||
| ERWH20 | มี.ค. 63 | - | - | - | 4.32 | 4.38 | - | - | 500 | 2,260 | 4.44 | - |
| ERWM20 | มิ.ย. 63 | - | - | - | 4.31 | 4.44 | - | - | - | 3,533 | 4.43 | - |
| ERWU20 | ก.ย. 63 | - | - | - | 4.22 | 4.48 | - | - | - | 20 | 4.42 | - |
| ERWZ20 | ธ.ค. 63 | - | - | - | 3.88 | 4.82 | - | - | - | - | 4.41 | - |
| รวม ERW Futures | 500 | 5,813 | ||||||||||
| ESSO Futures | ||||||||||||
| ESSOH20 | มี.ค. 63 | 6.25 | 6.28 | 6.25 | 6.31 | 6.40 | 6.28 | 0.08 (+1.29%) | 3 | 1,348 | 6.20 | - |
| ESSOM20 | มิ.ย. 63 | - | - | - | 6.12 | 6.33 | - | - | - | 633 | 6.15 | - |
| ESSOU20 | ก.ย. 63 | - | - | - | 5.70 | 6.43 | - | - | - | - | 6.10 | - |
| ESSOZ20 | ธ.ค. 63 | - | - | - | 5.70 | 6.99 | - | - | - | 1 | 6.05 | - |
| รวม ESSO Futures | 3 | 1,982 | ||||||||||
| GFPT Futures | ||||||||||||
| GFPTH20 | มี.ค. 63 | - | - | - | 11.77 | 11.94 | - | - | - | 524 | 11.88 | - |
| GFPTM20 | มิ.ย. 63 | - | - | - | 11.62 | 12.10 | - | - | - | 6 | 11.86 | - |
| GFPTU20 | ก.ย. 63 | - | - | - | 10.58 | 12.18 | - | - | - | - | 11.83 | - |
| GFPTZ20 | ธ.ค. 63 | - | - | - | 10.58 | 13.13 | - | - | - | - | 11.80 | - |
| รวม GFPT Futures | - | 530 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALH20 | มี.ค. 63 | 14.29 | 14.29 | 14.29 | 14.32 | 14.48 | 14.29 | -0.21 (-1.45%) | 20 | 1,623 | 14.50 | - |
| GLOBALM20 | มิ.ย. 63 | - | - | - | 13.51 | 14.49 | - | - | - | 100 | 14.49 | - |
| GLOBALU20 | ก.ย. 63 | - | - | - | 12.87 | 14.64 | - | - | 100 | 600 | 14.48 | - |
| GLOBALZ20 | ธ.ค. 63 | - | - | - | 12.87 | 15.92 | - | - | - | - | 14.48 | - |
| รวม GLOBAL Futures | 120 | 2,323 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCH20X | มี.ค. 63 | 91.58 | 92.50 | 91.58 | 91.80 | 92.50 | 92.50 | 1.67 (+1.84%) | 173 | 2,211 | 90.83 | - |
| GPSCM20X | มิ.ย. 63 | 91.67 | 91.67 | 91.67 | 91.77 | 92.67 | 91.67 | 0.74 (+0.81%) | 73 | 551 | 90.93 | - |
| GPSCU20 | ก.ย. 63 | - | - | - | 90.80 | 92.79 | - | - | 1,890 | 7,596 | 91.03 | - |
| GPSCZ20 | ธ.ค. 63 | - | - | - | 86.00 | - | - | - | - | 400 | 91.13 | - |
| รวม GPSC Futures | 2,136 | 10,758 | ||||||||||
| GULF Futures | ||||||||||||
| GULFH20 | มี.ค. 63 | 196.00 | 196.00 | 192.95 | 193.50 | 193.95 | 193.95 | -0.25 (-0.13%) | 559 | 3,004 | 194.20 | - |
| GULFM20 | มิ.ย. 63 | 194.79 | 194.79 | 194.78 | 188.56 | 191.99 | 194.78 | 0.32 (+0.16%) | 22 | 1,854 | 194.46 | - |
| GULFU20 | ก.ย. 63 | - | - | - | 188.52 | 191.94 | - | - | - | 93 | 194.73 | - |
| GULFZ20 | ธ.ค. 63 | - | - | - | 188.52 | 191.94 | - | - | - | 120 | 195.00 | - |
| รวม GULF Futures | 581 | 5,071 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULH20X | มี.ค. 63 | 2.60 | 2.60 | 2.60 | 2.57 | 2.64 | 2.60 | -0.02 (-0.76%) | 3 | 12,828 | 2.62 | - |
| GUNKULM20 | มิ.ย. 63 | - | - | - | 2.42 | 2.63 | - | - | - | 73,742 | 2.63 | - |
| GUNKULU20 | ก.ย. 63 | - | - | - | - | - | - | - | - | 1,000 | 2.63 | - |
| GUNKULZ20 | ธ.ค. 63 | - | - | - | - | - | - | - | - | - | 2.64 | - |
| รวม GUNKUL Futures | 3 | 87,570 | ||||||||||
| HANA Futures | ||||||||||||
| HANAH20 | มี.ค. 63 | - | - | - | 34.27 | 35.39 | - | - | - | 139 | 35.98 | - |
| HANAM20 | มิ.ย. 63 | - | - | - | 34.13 | 35.56 | - | - | - | 100 | 35.59 | - |
| HANAU20 | ก.ย. 63 | - | - | - | 33.82 | 39.00 | - | - | - | - | 35.20 | - |
| HANAZ20 | ธ.ค. 63 | - | - | - | 30.66 | 39.00 | - | - | - | - | 34.81 | - |
| รวม HANA Futures | - | 239 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROH20 | มี.ค. 63 | - | - | - | 14.81 | 14.96 | - | - | - | 1,473 | 14.76 | - |
| HMPROM20 | มิ.ย. 63 | - | - | - | 14.57 | 14.90 | - | - | - | 330 | 14.72 | - |
| HMPROU20 | ก.ย. 63 | - | - | - | 14.47 | 14.83 | - | - | - | 1,000 | 14.68 | - |
| HMPROZ20 | ธ.ค. 63 | - | - | - | 13.34 | 16.44 | - | - | - | - | 14.64 | - |
| รวม HMPRO Futures | - | 2,803 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIH20 | มี.ค. 63 | - | - | - | 5.14 | 5.18 | - | - | - | 176 | 4.99 | - |
| ICHIM20 | มิ.ย. 63 | - | - | - | 5.12 | 5.24 | - | - | - | 177 | 4.99 | - |
| ICHIU20 | ก.ย. 63 | - | - | - | 5.08 | 5.20 | - | - | - | - | 4.99 | - |
| ICHIZ20 | ธ.ค. 63 | - | - | - | 5.07 | 5.20 | - | - | - | - | 5.00 | - |
| รวม ICHI Futures | - | 353 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHH20 | มี.ค. 63 | - | - | - | 57.40 | 58.12 | - | - | 50 | 589 | 58.50 | - |
| INTUCHM20 | มิ.ย. 63 | - | - | - | 56.75 | 57.84 | - | - | 20 | 783 | 58.01 | - |
| INTUCHU20 | ก.ย. 63 | - | - | - | 51.50 | 57.16 | - | - | - | 141 | 57.53 | - |
| INTUCHZ20 | ธ.ค. 63 | - | - | - | 51.50 | 57.36 | - | - | - | - | 57.05 | - |
| รวม INTUCH Futures | 70 | 1,513 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCH20 | มี.ค. 63 | 2.65 | 2.77 | 2.62 | 2.76 | 2.77 | 2.77 | 0.06 (+2.21%) | 36 | 89,497 | 2.71 | - |
| IRPCM20 | มิ.ย. 63 | 2.75 | 2.75 | 2.75 | 2.76 | 2.81 | 2.75 | - | 1 | 17,191 | 2.75 | - |
| IRPCU20 | ก.ย. 63 | - | - | - | 2.71 | 2.81 | - | - | - | 1,907 | 2.64 | - |
| IRPCZ20 | ธ.ค. 63 | 2.80 | 2.84 | 2.80 | 2.71 | 2.85 | 2.84 | 0.06 (+2.16%) | 5 | 80 | 2.78 | - |
| รวม IRPC Futures | 42 | 108,675 | ||||||||||
| ITD Futures | ||||||||||||
| ITDH20 | มี.ค. 63 | 1.44 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.01 (+0.70%) | 3 | 11,078 | 1.43 | - |
| ITDM20 | มิ.ย. 63 | - | - | - | 1.41 | 1.45 | - | - | - | 4,314 | 1.43 | - |
| ITDU20 | ก.ย. 63 | - | - | - | 1.30 | 1.46 | - | - | - | 503 | 1.43 | - |
| ITDZ20 | ธ.ค. 63 | - | - | - | 1.36 | 1.57 | - | - | - | - | 1.43 | - |
| รวม ITD Futures | 3 | 15,895 | ||||||||||
| IVL Futures | ||||||||||||
| IVLH20 | มี.ค. 63 | 27.56 | 27.56 | 27.56 | 27.65 | 28.05 | 27.56 | 0.31 (+1.14%) | 21 | 4,531 | 27.25 | - |
| IVLM20 | มิ.ย. 63 | 27.27 | 27.27 | 27.27 | 27.36 | 27.77 | 27.27 | 0.28 (+1.04%) | 1 | 3,008 | 26.99 | - |
| IVLU20 | ก.ย. 63 | - | - | - | 27.25 | 27.84 | - | - | - | 21 | 26.73 | - |
| IVLZ20 | ธ.ค. 63 | - | - | - | 27.15 | 27.84 | - | - | - | 22 | 26.48 | - |
| รวม IVL Futures | 22 | 7,582 | ||||||||||
| JAS Futures | ||||||||||||
| JASH20 | มี.ค. 63 | - | - | - | 4.82 | 4.94 | - | - | 500 | 148,250 | 4.92 | - |
| JASM20 | มิ.ย. 63 | - | - | - | 4.63 | 4.92 | - | - | - | 21,600 | 4.80 | - |
| JASU20 | ก.ย. 63 | - | - | - | 4.53 | 4.76 | - | - | - | 2,003 | 4.69 | - |
| JASZ20 | ธ.ค. 63 | - | - | - | 4.53 | 4.76 | - | - | - | 301 | 4.57 | - |
| รวม JAS Futures | 500 | 172,154 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKH20 | มี.ค. 63 | 136.50 | 136.50 | 136.50 | 136.30 | 136.50 | 136.50 | 1.00 (+0.74%) | 52 | 2,083 | 135.50 | - |
| KBANKM20 | มิ.ย. 63 | - | - | - | 133.31 | 134.88 | - | - | 20 | 776 | 134.06 | - |
| KBANKU20 | ก.ย. 63 | - | - | - | 132.81 | 134.78 | - | - | - | 938 | 134.36 | - |
| KBANKZ20 | ธ.ค. 63 | - | - | - | 132.81 | 135.29 | - | - | - | 9 | 133.79 | - |
| รวม KBANK Futures | 72 | 3,806 | ||||||||||
| KCE Futures | ||||||||||||
| KCEH20 | มี.ค. 63 | 22.31 | 22.31 | 21.89 | 21.86 | 21.99 | 21.90 | -0.10 (-0.45%) | 206 | 8,909 | 22.00 | - |
| KCEM20 | มิ.ย. 63 | - | - | - | 21.77 | 22.05 | - | - | 100 | 2,644 | 22.09 | - |
| KCEU20 | ก.ย. 63 | - | - | - | 21.61 | 21.95 | - | - | - | 511 | 21.60 | - |
| KCEZ20 | ธ.ค. 63 | - | - | - | 21.49 | 24.21 | - | - | - | - | 21.40 | - |
| รวม KCE Futures | 306 | 12,064 | ||||||||||
| KKP Futures | ||||||||||||
| KKPH20 | มี.ค. 63 | - | - | - | 66.77 | 67.54 | - | - | - | 610 | 66.75 | - |
| KKPM20 | มิ.ย. 63 | - | - | - | 64.75 | 67.09 | - | - | 20 | 496 | 65.74 | - |
| KKPU20 | ก.ย. 63 | - | - | - | 60.10 | 68.00 | - | - | - | 50 | 64.74 | - |
| KKPZ20 | ธ.ค. 63 | - | - | - | 60.10 | 74.34 | - | - | - | - | 63.77 | - |
| รวม KKP Futures | 20 | 1,156 | ||||||||||
| KTB Futures | ||||||||||||
| KTBH20 | มี.ค. 63 | - | - | - | 16.20 | 16.28 | - | - | - | 5,930 | 16.18 | - |
| KTBM20 | มิ.ย. 63 | 15.75 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | 0.10 (+0.64%) | 1 | 27,818 | 15.65 | - |
| KTBU20 | ก.ย. 63 | - | - | - | 15.55 | 15.96 | - | - | - | 10 | 15.92 | - |
| KTBZ20 | ธ.ค. 63 | - | - | - | 15.55 | 15.98 | - | - | - | 3 | 15.80 | - |
| รวม KTB Futures | 1 | 33,761 | ||||||||||
| KTC Futures | ||||||||||||
| KTCH20 | มี.ค. 63 | - | - | - | 33.30 | 33.98 | - | - | - | 2,135 | 33.50 | - |
| KTCM20 | มิ.ย. 63 | - | - | - | 32.87 | 33.58 | - | - | - | 1,363 | 33.00 | - |
| KTCU20 | ก.ย. 63 | - | - | - | 32.00 | 34.00 | - | - | - | 27 | 33.30 | - |
| KTCZ20 | ธ.ค. 63 | - | - | - | 32.00 | 35.00 | - | - | - | 50 | 33.20 | - |
| รวม KTC Futures | - | 3,575 | ||||||||||
| LH Futures | ||||||||||||
| LHH20 | มี.ค. 63 | - | - | - | 9.53 | 9.64 | - | - | - | 7,599 | 9.60 | - |
| LHM20 | มิ.ย. 63 | - | - | - | 9.24 | 9.38 | - | - | 340 | 1,464 | 9.45 | - |
| LHU20 | ก.ย. 63 | - | - | - | 8.50 | 9.34 | - | - | - | 15,627 | 9.87 | - |
| LHZ20 | ธ.ค. 63 | - | - | - | 8.58 | 10.59 | - | - | - | - | 9.15 | - |
| รวม LH Futures | 340 | 24,690 | ||||||||||
| LPN Futures | ||||||||||||
| LPNH20 | มี.ค. 63 | - | - | - | 4.46 | 4.56 | - | - | - | 30,258 | 4.49 | - |
| LPNM20 | มิ.ย. 63 | - | - | - | 4.45 | 4.55 | - | - | - | 29 | 4.36 | - |
| LPNU20 | ก.ย. 63 | - | - | - | 4.32 | 4.53 | - | - | - | 3 | 4.23 | - |
| LPNZ20 | ธ.ค. 63 | - | - | - | 4.32 | 5.06 | - | - | - | - | 4.11 | - |
| รวม LPN Futures | - | 30,290 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORH20 | มี.ค. 63 | - | - | - | 21.66 | 21.93 | - | - | - | 12 | 21.54 | - |
| MAJORM20 | มิ.ย. 63 | - | - | - | 21.17 | 21.74 | - | - | - | 204 | 21.29 | - |
| MAJORU20 | ก.ย. 63 | - | - | - | 19.49 | 21.63 | - | - | - | 4 | 21.04 | - |
| MAJORZ20 | ธ.ค. 63 | - | - | - | 19.49 | 24.10 | - | - | - | - | 20.79 | - |
| รวม MAJOR Futures | - | 220 | ||||||||||
| MEGA Futures | ||||||||||||
| MEGAH20 | มี.ค. 63 | - | - | - | 26.82 | 27.84 | - | - | - | 446 | 27.44 | - |
| MEGAM20 | มิ.ย. 63 | - | - | - | 26.61 | 28.03 | - | - | - | 138 | 27.34 | - |
| MEGAU20 | ก.ย. 63 | - | - | - | 24.07 | 30.59 | - | - | - | 300 | 27.25 | - |
| MEGAZ20 | ธ.ค. 63 | - | - | - | 24.07 | 30.59 | - | - | - | - | 27.16 | - |
| รวม MEGA Futures | - | 884 | ||||||||||
| MINT Futures | ||||||||||||
| MINTH20 | มี.ค. 63 | 31.60 | 32.00 | 31.60 | 31.96 | 32.34 | 32.00 | 0.95 (+3.06%) | 105 | 1,656 | 31.05 | - |
| MINTM20 | มิ.ย. 63 | 31.50 | 31.50 | 31.50 | 31.75 | 32.24 | 31.50 | 0.45 (+1.45%) | 102 | 2,233 | 31.05 | - |
| MINTU20 | ก.ย. 63 | - | - | - | 31.75 | 32.33 | - | - | - | 7,507 | 31.04 | - |
| MINTZ20 | ธ.ค. 63 | - | - | - | 28.85 | 35.00 | - | - | - | - | 31.04 | - |
| รวม MINT Futures | 207 | 11,396 | ||||||||||
| MTC Futures | ||||||||||||
| MTCH20 | มี.ค. 63 | 64.26 | 64.26 | 64.25 | 64.26 | 64.50 | 64.25 | 0.23 (+0.36%) | 6 | 977 | 64.02 | - |
| MTCM20 | มิ.ย. 63 | - | - | - | 61.40 | 64.40 | - | - | 434 | 104 | 64.14 | - |
| MTCU20 | ก.ย. 63 | - | - | - | 57.74 | 64.39 | - | - | - | 200 | 64.27 | - |
| MTCZ20 | ธ.ค. 63 | - | - | - | 57.74 | 71.02 | - | - | - | - | 64.39 | - |
| รวม MTC Futures | 440 | 1,281 | ||||||||||
| ORI Futures | ||||||||||||
| ORIH20 | มี.ค. 63 | - | - | - | 6.51 | 6.73 | - | - | - | 1,411 | 6.50 | - |
| ORIM20 | มิ.ย. 63 | - | - | - | 6.17 | 6.69 | - | - | - | 4 | 6.43 | - |
| ORIU20 | ก.ย. 63 | - | - | - | 5.86 | 7.38 | - | - | - | 1,500 | 6.35 | - |
| ORIZ20 | ธ.ค. 63 | - | - | - | 5.86 | 7.38 | - | - | - | - | 6.28 | - |
| รวม ORI Futures | - | 2,915 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBH20 | มี.ค. 63 | - | - | - | 6.93 | 7.08 | - | - | - | 19,369 | 7.03 | - |
| PLANBM20 | มิ.ย. 63 | - | - | - | 6.90 | 7.05 | - | - | - | 7,634 | 7.03 | - |
| PLANBU20 | ก.ย. 63 | - | - | - | 6.88 | 7.07 | - | - | - | 30 | 7.03 | - |
| PLANBZ20 | ธ.ค. 63 | - | - | - | 6.23 | 7.78 | - | - | - | - | 7.02 | - |
| รวม PLANB Futures | - | 27,033 | ||||||||||
| PRM Futures | ||||||||||||
| PRMH20 | มี.ค. 63 | - | - | - | 5.74 | 5.83 | - | - | - | 3,019 | 5.76 | - |
| PRMM20 | มิ.ย. 63 | - | - | - | 5.54 | 5.79 | - | - | - | 26,571 | 5.74 | - |
| PRMU20 | ก.ย. 63 | - | - | - | 5.17 | 5.85 | - | - | - | 7,743 | 5.73 | - |
| PRMZ20 | ธ.ค. 63 | - | - | - | 5.75 | 6.40 | - | - | - | - | 5.71 | - |
| รวม PRM Futures | - | 37,333 | ||||||||||
| PSH Futures | ||||||||||||
| PSHH20 | มี.ค. 63 | - | - | - | 13.15 | 13.45 | - | - | - | 7,615 | 13.55 | - |
| PSHM20 | มิ.ย. 63 | - | - | - | 13.15 | 13.55 | - | - | - | 300 | 13.69 | - |
| PSHU20 | ก.ย. 63 | - | - | - | 11.75 | 13.26 | - | - | - | 2 | 12.90 | - |
| PSHZ20 | ธ.ค. 63 | - | - | - | 11.75 | 16.30 | - | - | - | - | 12.58 | - |
| รวม PSH Futures | - | 7,917 | ||||||||||
| PSL Futures | ||||||||||||
| PSLH20 | มี.ค. 63 | - | - | - | 6.43 | 6.54 | - | - | - | 595 | 6.56 | - |
| PSLM20 | มิ.ย. 63 | - | - | - | 6.30 | 6.63 | - | - | - | 1 | 6.58 | - |
| PSLU20 | ก.ย. 63 | - | - | - | 5.78 | 7.19 | - | - | - | 500 | 6.60 | - |
| PSLZ20 | ธ.ค. 63 | - | - | - | 5.78 | 7.19 | - | - | - | - | 6.62 | - |
| รวม PSL Futures | - | 1,096 | ||||||||||
| PTG Futures | ||||||||||||
| PTGH20 | มี.ค. 63 | 13.00 | 13.00 | 13.00 | 13.01 | 13.25 | 13.00 | - | 5 | 6,855 | 13.00 | - |
| PTGM20 | มิ.ย. 63 | - | - | - | 12.99 | 13.29 | - | - | - | 1,311 | 12.99 | - |
| PTGU20 | ก.ย. 63 | - | - | - | 12.85 | 13.19 | - | - | - | 11 | 12.98 | - |
| PTGZ20 | ธ.ค. 63 | - | - | - | 12.85 | 13.24 | - | - | - | - | 12.97 | - |
| รวม PTG Futures | 5 | 8,177 | ||||||||||
| PTT Futures | ||||||||||||
| PTTH20 | มี.ค. 63 | 42.85 | 42.85 | 42.50 | 42.35 | 42.69 | 42.50 | -0.45 (-1.05%) | 30 | 2,053 | 42.95 | - |
| PTTM20 | มิ.ย. 63 | - | - | - | 42.33 | 42.98 | - | - | 330 | 3,569 | 43.00 | - |
| PTTU20 | ก.ย. 63 | - | - | - | 41.66 | 42.78 | - | - | - | 220 | 42.55 | - |
| PTTZ20 | ธ.ค. 63 | - | - | - | 41.50 | 42.67 | - | - | - | 73 | 41.90 | - |
| รวม PTT Futures | 360 | 5,915 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPH20 | มี.ค. 63 | 120.90 | 120.90 | 120.90 | 120.35 | 121.67 | 120.90 | 1.40 (+1.17%) | 81 | 776 | 119.50 | - |
| PTTEPM20 | มิ.ย. 63 | - | - | - | 120.35 | 122.19 | - | - | 650 | 635 | 121.30 | - |
| PTTEPU20 | ก.ย. 63 | - | - | - | 116.00 | 120.48 | - | - | - | 47 | 118.98 | - |
| PTTEPZ20 | ธ.ค. 63 | - | - | - | 113.00 | 123.50 | - | - | - | 1 | 119.50 | - |
| รวม PTTEP Futures | 731 | 1,459 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCH20 | มี.ค. 63 | 47.24 | 47.24 | 47.24 | 47.01 | 47.74 | 47.24 | 0.06 (+0.13%) | 243 | 2,645 | 47.18 | - |
| PTTGCM20 | มิ.ย. 63 | - | - | - | 46.34 | 47.67 | - | - | 340 | 1,296 | 47.60 | - |
| PTTGCU20 | ก.ย. 63 | - | - | - | 44.00 | 47.84 | - | - | - | 283 | 45.45 | - |
| PTTGCZ20 | ธ.ค. 63 | - | - | - | 43.00 | 50.00 | - | - | - | 20 | 44.61 | - |
| รวม PTTGC Futures | 583 | 4,244 | ||||||||||
| QH Futures | ||||||||||||
| QHH20 | มี.ค. 63 | 2.49 | 2.49 | 2.49 | 2.49 | 2.50 | 2.49 | 0.01 (+0.40%) | 1 | 13,519 | 2.48 | - |
| QHM20 | มิ.ย. 63 | - | - | - | 2.42 | 2.45 | - | - | - | 18,463 | 2.43 | - |
| QHU20 | ก.ย. 63 | - | - | - | 2.40 | 2.45 | - | - | - | 251 | 2.39 | - |
| QHZ20 | ธ.ค. 63 | - | - | - | 2.40 | 2.49 | - | - | - | 505 | 2.34 | - |
| รวม QH Futures | 1 | 32,738 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHH20 | มี.ค. 63 | - | - | - | 70.97 | 71.49 | - | - | - | 514 | 72.00 | - |
| RATCHM20 | มิ.ย. 63 | - | - | - | 70.80 | 71.89 | - | - | - | 103 | 71.62 | - |
| RATCHU20 | ก.ย. 63 | - | - | - | 63.72 | 70.98 | - | - | - | 101 | 71.23 | - |
| RATCHZ20 | ธ.ค. 63 | - | - | - | 63.72 | 78.74 | - | - | - | - | 70.86 | - |
| รวม RATCH Futures | - | 718 | ||||||||||
| ROBINS Futures | ||||||||||||
| ROBINSH20 | มี.ค. 63 | - | - | - | 66.26 | 67.09 | - | - | - | 5,896 | 67.60 | - |
| ROBINSM20 | มิ.ย. 63 | - | - | - | 66.01 | 66.99 | - | - | - | 3,746 | 67.25 | - |
| ROBINSU20 | ก.ย. 63 | - | - | - | 66.01 | 66.98 | - | - | - | 267 | 67.49 | - |
| ROBINSZ20 | ธ.ค. 63 | - | - | - | 65.28 | 67.08 | - | - | - | 6 | 67.18 | - |
| รวม ROBINS Futures | - | 9,915 | ||||||||||
| RS Futures | ||||||||||||
| RSH20 | มี.ค. 63 | - | - | - | 11.67 | 11.97 | - | - | - | 13,650 | 11.85 | - |
| RSM20 | มิ.ย. 63 | - | - | - | 11.50 | 12.00 | - | - | - | 32,600 | 11.78 | - |
| RSU20 | ก.ย. 63 | - | - | - | 10.48 | 11.99 | - | - | - | 33,483 | 11.71 | - |
| RSZ20 | ธ.ค. 63 | - | - | - | 10.48 | 13.16 | - | - | - | - | 11.65 | - |
| รวม RS Futures | - | 79,733 | ||||||||||
| S Futures | ||||||||||||
| SH20 | มี.ค. 63 | - | - | - | 2.26 | 2.33 | - | - | - | 7,887 | 2.32 | - |
| SM20 | มิ.ย. 63 | - | - | - | 2.24 | 2.35 | - | - | - | 7,136 | 2.32 | - |
| SU20 | ก.ย. 63 | - | - | - | 2.23 | 2.36 | - | - | - | - | 2.31 | - |
| SZ20 | ธ.ค. 63 | - | - | - | 2.22 | 2.37 | - | - | - | - | 2.31 | - |
| รวม S Futures | - | 15,023 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTH20 | มี.ค. 63 | - | - | - | 7.35 | 7.54 | - | - | - | 2,886 | 7.31 | - |
| SAMARTM20 | มิ.ย. 63 | - | - | - | 7.31 | 7.58 | - | - | - | 7,073 | 7.31 | - |
| SAMARTU20 | ก.ย. 63 | - | - | - | 7.28 | 7.58 | - | - | - | 10,419 | 7.31 | - |
| SAMARTZ20 | ธ.ค. 63 | - | - | - | 6.61 | 8.28 | - | - | - | 2,000 | 7.30 | - |
| รวม SAMART Futures | - | 22,378 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADH20X | มี.ค. 63 | 72.75 | 72.75 | 72.75 | 71.00 | 72.25 | 72.75 | 0.50 (+0.69%) | 10 | 497 | 72.25 | - |
| SAWADM20 | มิ.ย. 63 | - | - | - | 67.00 | 71.94 | - | - | - | 680 | 72.46 | - |
| SAWADU20 | ก.ย. 63 | - | - | - | - | 72.25 | - | - | - | - | 72.67 | - |
| SAWADZ20 | ธ.ค. 63 | - | - | - | - | - | - | - | - | - | 72.88 | - |
| รวม SAWAD Futures | 10 | 1,177 | ||||||||||
| SCB Futures | ||||||||||||
| SCBH20 | มี.ค. 63 | 97.00 | 97.00 | 97.00 | 97.70 | 97.99 | 97.00 | -0.66 (-0.68%) | 21 | 3,072 | 97.66 | - |
| SCBM20 | มิ.ย. 63 | - | - | - | 94.53 | 96.29 | - | - | - | 989 | 95.30 | - |
| SCBU20 | ก.ย. 63 | - | - | - | 94.21 | 95.69 | - | - | - | 3,473 | 95.55 | - |
| SCBZ20 | ธ.ค. 63 | - | - | - | 92.00 | 96.69 | - | - | - | 4 | 94.52 | - |
| รวม SCB Futures | 21 | 7,538 | ||||||||||
| SCC Futures | ||||||||||||
| SCCH20 | มี.ค. 63 | 352.10 | 353.02 | 350.01 | 353.01 | 353.71 | 353.02 | 0.62 (+0.18%) | 65 | 1,670 | 352.40 | - |
| SCCM20 | มิ.ย. 63 | 349.60 | 349.60 | 349.60 | 348.62 | 351.10 | 349.60 | -1.74 (-0.50%) | 1 | 290 | 351.34 | - |
| SCCU20 | ก.ย. 63 | 347.90 | 347.90 | 347.90 | 345.04 | 349.10 | 347.90 | -0.10 (-0.03%) | 1 | 610 | 348.00 | - |
| SCCZ20 | ธ.ค. 63 | - | - | - | 342.51 | 349.49 | - | - | - | 2 | 351.79 | - |
| รวม SCC Futures | 67 | 2,572 | ||||||||||
| SGP Futures | ||||||||||||
| SGPH20 | มี.ค. 63 | 8.23 | 8.23 | 8.23 | 8.11 | 8.23 | 8.23 | 0.04 (+0.49%) | 1 | 1,550 | 8.19 | - |
| SGPM20 | มิ.ย. 63 | - | - | - | 7.99 | 8.25 | - | - | - | - | 8.11 | - |
| SGPU20 | ก.ย. 63 | - | - | - | 7.87 | 8.10 | - | - | - | - | 8.02 | - |
| SGPZ20 | ธ.ค. 63 | - | - | - | 7.29 | 9.05 | - | - | - | - | 7.94 | - |
| รวม SGP Futures | 1 | 1,550 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIH20 | มี.ค. 63 | - | - | - | 0.94 | 0.96 | - | - | - | 413,304 | 0.96 | - |
| SIRIM20 | มิ.ย. 63 | - | - | - | 0.94 | 0.98 | - | - | - | 51,332 | 0.97 | - |
| SIRIU20 | ก.ย. 63 | - | - | - | 0.89 | 1.15 | - | - | - | 53 | 0.91 | - |
| SIRIZ20 | ธ.ค. 63 | - | - | - | 0.90 | 1.05 | - | - | - | - | 0.88 | - |
| รวม SIRI Futures | - | 464,689 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIH20 | มี.ค. 63 | - | - | - | 15.56 | 15.82 | - | - | 100 | 1,453 | 15.26 | - |
| SPALIM20 | มิ.ย. 63 | - | - | - | 15.52 | 15.82 | - | - | - | 210 | 15.07 | - |
| SPALIU20 | ก.ย. 63 | - | - | - | 15.17 | 15.61 | - | - | - | 305 | 14.88 | - |
| SPALIZ20 | ธ.ค. 63 | - | - | - | 13.97 | 17.41 | - | - | - | - | 14.70 | - |
| รวม SPALI Futures | 100 | 1,968 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGH20 | มี.ค. 63 | 20.85 | 20.85 | 20.85 | 19.62 | 19.83 | 20.85 | 0.37 (+1.81%) | 1 | 445 | 20.48 | - |
| SPCGM20 | มิ.ย. 63 | - | - | - | 19.53 | 19.90 | - | - | - | 7 | 20.24 | - |
| SPCGU20 | ก.ย. 63 | 20.66 | 20.66 | 20.66 | 19.19 | 19.84 | 20.66 | 0.65 (+3.25%) | 1 | 1 | 20.01 | - |
| SPCGZ20 | ธ.ค. 63 | - | - | - | 17.57 | 21.88 | - | - | - | - | 19.78 | - |
| รวม SPCG Futures | 2 | 453 | ||||||||||
| SPRC Futures | ||||||||||||
| SPRCH20 | มี.ค. 63 | - | - | - | 7.88 | 7.95 | - | - | - | 762 | 7.60 | - |
| SPRCM20 | มิ.ย. 63 | - | - | - | 7.57 | 7.98 | - | - | - | 4,100 | 7.42 | - |
| SPRCU20 | ก.ย. 63 | - | - | - | 7.12 | 7.79 | - | - | - | 1,000 | 7.37 | - |
| SPRCZ20 | ธ.ค. 63 | - | - | - | 7.12 | 8.71 | - | - | 641 | 7,859 | 7.26 | - |
| รวม SPRC Futures | 641 | 13,721 | ||||||||||
| STA Futures | ||||||||||||
| STAH20 | มี.ค. 63 | 12.20 | 12.49 | 12.15 | 12.21 | 12.44 | 12.44 | 0.24 (+1.97%) | 111 | 3,786 | 12.20 | - |
| STAM20 | มิ.ย. 63 | - | - | - | 11.90 | 12.30 | - | - | - | 683 | 12.04 | - |
| STAU20 | ก.ย. 63 | - | - | - | 10.99 | 12.38 | - | - | - | 200 | 11.94 | - |
| STAZ20 | ธ.ค. 63 | - | - | - | 10.99 | 12.38 | - | - | - | - | 11.82 | - |
| รวม STA Futures | 111 | 4,669 | ||||||||||
| STEC Futures | ||||||||||||
| STECH20 | มี.ค. 63 | 14.19 | 14.30 | 14.19 | 14.20 | 14.39 | 14.30 | 0.20 (+1.42%) | 19 | 9,761 | 14.10 | - |
| STECM20 | มิ.ย. 63 | - | - | - | 14.15 | 14.43 | - | - | - | 1,788 | 14.02 | - |
| STECU20 | ก.ย. 63 | - | - | - | 14.06 | 14.48 | - | - | 100 | - | 13.94 | - |
| STECZ20 | ธ.ค. 63 | - | - | - | 14.00 | 14.88 | - | - | - | 2 | 13.86 | - |
| รวม STEC Futures | 119 | 11,551 | ||||||||||
| STPI Futures | ||||||||||||
| STPIH20 | มี.ค. 63 | 5.91 | 5.91 | 5.91 | 6.08 | 6.21 | 5.91 | -0.27 (-4.37%) | 1 | 11,168 | 6.18 | - |
| STPIM20 | มิ.ย. 63 | - | - | - | 6.01 | 6.20 | - | - | - | 1,522 | 6.20 | - |
| STPIU20 | ก.ย. 63 | - | - | - | 5.89 | 6.20 | - | - | - | 4,501 | 6.22 | - |
| STPIZ20 | ธ.ค. 63 | - | - | - | 5.89 | 6.20 | - | - | - | - | 6.23 | - |
| รวม STPI Futures | 1 | 17,191 | ||||||||||
| SUPER Futures | ||||||||||||
| SUPERH20 | มี.ค. 63 | - | - | - | 0.51 | 0.53 | - | - | - | 40,023 | 0.51 | - |
| SUPERM20 | มิ.ย. 63 | - | - | - | 0.49 | 0.53 | - | - | - | 23,142 | 0.51 | - |
| SUPERU20 | ก.ย. 63 | - | - | - | 0.47 | 0.57 | - | - | - | 1,000 | 0.51 | - |
| SUPERZ20 | ธ.ค. 63 | - | - | - | 0.47 | 0.57 | - | - | - | 1 | 0.52 | - |
| รวม SUPER Futures | - | 64,166 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOH20 | มี.ค. 63 | - | - | - | 20.25 | 20.78 | - | - | - | 1,157 | 20.60 | - |
| TASCOM20 | มิ.ย. 63 | - | - | - | 20.25 | 20.89 | - | - | - | 516 | 20.59 | - |
| TASCOU20 | ก.ย. 63 | - | - | - | 19.91 | 20.77 | - | - | - | 116 | 20.57 | - |
| TASCOZ20 | ธ.ค. 63 | - | - | - | 18.16 | 22.87 | - | - | - | - | 20.56 | - |
| รวม TASCO Futures | - | 1,789 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPH20X | มี.ค. 63 | - | - | - | 50.66 | 51.18 | - | - | - | 131 | 51.18 | - |
| TCAPM20X | มิ.ย. 63 | - | - | - | 48.00 | 50.50 | - | - | - | 395 | 50.69 | - |
| TCAPU20X | ก.ย. 63 | - | - | - | 45.55 | 53.00 | - | - | - | - | 50.20 | - |
| TCAPZ20 | ธ.ค. 63 | - | - | - | - | - | - | - | - | - | 49.72 | - |
| รวม TCAP Futures | - | 526 | ||||||||||
| THAI Futures | ||||||||||||
| THAIH20 | มี.ค. 63 | 5.92 | 5.92 | 5.92 | 5.83 | 5.97 | 5.92 | 0.02 (+0.34%) | 4 | 1,017 | 5.90 | - |
| THAIM20 | มิ.ย. 63 | - | - | - | 5.76 | 6.00 | - | - | - | 115 | 5.92 | - |
| THAIU20 | ก.ย. 63 | - | - | - | 5.76 | 6.00 | - | - | - | 915 | 5.93 | - |
| THAIZ20 | ธ.ค. 63 | - | - | - | 5.86 | 6.00 | - | - | - | 3,830 | 5.95 | - |
| รวม THAI Futures | 4 | 5,877 | ||||||||||
| THANI Futures | ||||||||||||
| THANIH20 | มี.ค. 63 | - | - | - | 5.05 | 5.57 | - | - | - | 2,517 | 5.47 | - |
| THANIM20 | มิ.ย. 63 | - | - | - | 4.55 | 5.62 | - | - | - | 2,505 | 5.43 | - |
| THANIU20 | ก.ย. 63 | - | - | - | 4.50 | 6.12 | - | - | - | - | 5.39 | - |
| THANIZ20 | ธ.ค. 63 | - | - | - | 4.50 | 6.12 | - | - | - | - | 5.35 | - |
| รวม THANI Futures | - | 5,022 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMH20 | มี.ค. 63 | - | - | - | 3.03 | 3.72 | - | - | - | 218 | 3.69 | - |
| THCOMM20 | มิ.ย. 63 | - | - | - | 2.67 | 3.74 | - | - | - | 10 | 3.70 | - |
| THCOMU20 | ก.ย. 63 | - | - | - | 2.67 | 3.71 | - | - | - | 1,003 | 3.71 | - |
| THCOMZ20 | ธ.ค. 63 | - | - | - | 2.67 | 3.71 | - | - | - | - | 3.72 | - |
| รวม THCOM Futures | - | 1,231 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOH20 | มี.ค. 63 | - | - | - | 100.33 | 101.00 | - | - | - | 507 | 101.68 | - |
| TISCOM20 | มิ.ย. 63 | - | - | - | 93.00 | 99.49 | - | - | - | 369 | 100.27 | - |
| TISCOU20 | ก.ย. 63 | - | - | - | 91.33 | 108.00 | - | - | - | - | 98.87 | - |
| TISCOZ20 | ธ.ค. 63 | - | - | - | 90.23 | 106.00 | - | - | - | - | 97.50 | - |
| รวม TISCO Futures | - | 876 | ||||||||||
| TKN Futures | ||||||||||||
| TKNH20 | มี.ค. 63 | - | - | - | 9.57 | 9.73 | - | - | - | 3,911 | 10.00 | - |
| TKNM20 | มิ.ย. 63 | - | - | - | 9.49 | 9.79 | - | - | - | 15,531 | 10.06 | - |
| TKNU20 | ก.ย. 63 | - | - | - | 9.33 | 9.63 | - | - | - | 250 | 9.90 | - |
| TKNZ20 | ธ.ค. 63 | - | - | - | 8.60 | 10.70 | - | - | - | - | 9.85 | - |
| รวม TKN Futures | - | 19,692 | ||||||||||
| TMB Futures | ||||||||||||
| TMBH20X | มี.ค. 63 | 1.44 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.02 (+1.41%) | 3 | 60,347 | 1.42 | - |
| TMBM20X | มิ.ย. 63 | 1.41 | 1.42 | 1.41 | 1.40 | 1.41 | 1.41 | 0.03 (+2.17%) | 117 | 42,858 | 1.38 | - |
| TMBU20 | ก.ย. 63 | - | - | - | 1.35 | 1.45 | - | - | - | 68,478 | 1.41 | - |
| TMBZ20 | ธ.ค. 63 | - | - | - | 1.30 | - | - | - | - | - | 1.41 | - |
| รวม TMB Futures | 120 | 171,683 | ||||||||||
| TOP Futures | ||||||||||||
| TOPH20 | มี.ค. 63 | 49.00 | 49.00 | 48.70 | 48.90 | 49.25 | 49.00 | 1.00 (+2.08%) | 36 | 3,325 | 48.00 | - |
| TOPM20 | มิ.ย. 63 | - | - | - | 48.47 | 49.35 | - | - | 20 | 1,008 | 48.49 | - |
| TOPU20 | ก.ย. 63 | 48.96 | 48.96 | 48.96 | 47.10 | 49.24 | 48.96 | 0.73 (+1.51%) | 1 | 314 | 48.23 | - |
| TOPZ20 | ธ.ค. 63 | 52.00 | 52.00 | 52.00 | 44.71 | 52.97 | 52.00 | 5.37 (+11.52%) | 1 | 2,451 | 46.63 | - |
| รวม TOP Futures | 58 | 7,098 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLH20 | มี.ค. 63 | - | - | - | 1.43 | 1.46 | - | - | - | 3,707 | 1.44 | - |
| TPIPLM20 | มิ.ย. 63 | - | - | - | 1.39 | 1.47 | - | - | - | 784 | 1.44 | - |
| TPIPLU20 | ก.ย. 63 | - | - | - | 1.29 | 1.60 | - | - | - | - | 1.44 | - |
| TPIPLZ20 | ธ.ค. 63 | - | - | - | 1.29 | 1.60 | - | - | - | - | 1.44 | - |
| รวม TPIPL Futures | - | 4,491 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEH20 | มี.ค. 63 | 3.84 | 3.84 | 3.80 | 3.82 | 3.84 | 3.83 | -0.01 (-0.26%) | 1,573 | 50,438 | 3.84 | - |
| TRUEM20 | มิ.ย. 63 | 3.84 | 3.84 | 3.84 | 3.81 | 3.87 | 3.84 | 0.01 (+0.26%) | 1 | 68,150 | 3.83 | - |
| TRUEU20 | ก.ย. 63 | - | - | - | 3.78 | 3.88 | - | - | - | 10,932 | 3.82 | - |
| TRUEZ20 | ธ.ค. 63 | - | - | - | 3.78 | 3.89 | - | - | - | 8 | 3.81 | - |
| รวม TRUE Futures | 1,574 | 129,528 | ||||||||||
| TTA Futures | ||||||||||||
| TTAH20 | มี.ค. 63 | 3.69 | 3.69 | 3.69 | 3.62 | 3.69 | 3.69 | 0.03 (+0.82%) | 1 | 358 | 3.66 | - |
| TTAM20 | มิ.ย. 63 | - | - | - | 3.61 | 3.70 | - | - | - | 10 | 3.66 | - |
| TTAU20 | ก.ย. 63 | - | - | - | 3.57 | 3.70 | - | - | - | 3 | 3.66 | - |
| TTAZ20 | ธ.ค. 63 | - | - | - | 3.56 | 3.71 | - | - | - | - | 3.66 | - |
| รวม TTA Futures | 1 | 371 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLH20 | มี.ค. 63 | - | - | - | 4.62 | 5.04 | - | - | - | 1,532 | 4.97 | - |
| TTCLM20 | มิ.ย. 63 | - | - | - | 4.53 | 5.03 | - | - | - | 1,501 | 4.98 | - |
| TTCLU20 | ก.ย. 63 | - | - | - | 4.53 | 5.03 | - | - | - | - | 5.00 | - |
| TTCLZ20 | ธ.ค. 63 | - | - | - | 4.13 | 5.05 | - | - | - | - | 5.01 | - |
| รวม TTCL Futures | - | 3,033 | ||||||||||
| TTW Futures | ||||||||||||
| TTWH20 | มี.ค. 63 | - | - | - | 13.45 | 13.85 | - | - | - | 163 | 13.45 | - |
| TTWM20 | มิ.ย. 63 | - | - | - | 13.27 | 13.94 | - | - | - | - | 13.34 | - |
| TTWU20 | ก.ย. 63 | - | - | - | 13.20 | 13.74 | - | - | - | - | 13.23 | - |
| TTWZ20 | ธ.ค. 63 | - | - | - | 12.08 | 14.50 | - | - | - | - | 13.13 | - |
| รวม TTW Futures | - | 163 | ||||||||||
| TU Futures | ||||||||||||
| TUH20 | มี.ค. 63 | 14.20 | 14.20 | 13.82 | 13.83 | 13.99 | 13.82 | -0.44 (-3.09%) | 11 | 2,566 | 14.26 | - |
| TUM20 | มิ.ย. 63 | - | - | - | 13.84 | 14.08 | - | - | - | 111 | 14.20 | - |
| TUU20 | ก.ย. 63 | - | - | - | 13.54 | 13.88 | - | - | - | 2 | 14.15 | - |
| TUZ20 | ธ.ค. 63 | - | - | - | 12.40 | 15.42 | - | - | - | - | 14.09 | - |
| รวม TU Futures | 11 | 2,679 | ||||||||||
| TVO Futures | ||||||||||||
| TVOH20 | มี.ค. 63 | - | - | - | 26.80 | 27.84 | - | - | - | 125 | 27.73 | - |
| TVOM20 | มิ.ย. 63 | - | - | - | 26.50 | 27.94 | - | - | - | - | 27.35 | - |
| TVOU20 | ก.ย. 63 | - | - | - | 24.00 | 27.53 | - | - | - | - | 26.98 | - |
| TVOZ20 | ธ.ค. 63 | - | - | - | 24.00 | 30.64 | - | - | - | - | 26.61 | - |
| รวม TVO Futures | - | 125 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQH20 | มี.ค. 63 | - | - | - | 6.91 | 6.99 | - | - | - | 620 | 6.90 | - |
| UNIQM20 | มิ.ย. 63 | - | - | - | 6.93 | 7.06 | - | - | - | 634 | 6.85 | - |
| UNIQU20 | ก.ย. 63 | - | - | - | 6.91 | 7.05 | - | - | - | - | 6.80 | - |
| UNIQZ20 | ธ.ค. 63 | - | - | - | 6.91 | 7.05 | - | - | - | - | 6.75 | - |
| รวม UNIQ Futures | - | 1,254 | ||||||||||
| VGI Futures | ||||||||||||
| VGIH20 | มี.ค. 63 | - | - | - | 9.19 | 9.30 | - | - | - | 11,921 | 9.20 | - |
| VGIM20 | มิ.ย. 63 | - | - | - | 9.12 | 9.34 | - | - | - | 4,502 | 9.20 | - |
| VGIU20 | ก.ย. 63 | - | - | - | 9.11 | 9.35 | - | - | - | - | 9.21 | - |
| VGIZ20 | ธ.ค. 63 | - | - | - | 8.26 | 9.35 | - | - | - | 1 | 9.21 | - |
| รวม VGI Futures | - | 16,424 | ||||||||||
| VNG Futures | ||||||||||||
| VNGH20 | มี.ค. 63 | - | - | - | 3.48 | 3.80 | - | - | - | 3 | 3.71 | - |
| VNGM20 | มิ.ย. 63 | - | - | - | 3.12 | 3.83 | - | - | - | - | 3.67 | - |
| VNGU20 | ก.ย. 63 | - | - | - | 3.12 | 4.16 | - | - | - | 2,644 | 3.74 | - |
| VNGZ20 | ธ.ค. 63 | - | - | - | 3.12 | 4.16 | - | - | - | - | 3.60 | - |
| รวม VNG Futures | - | 2,647 | ||||||||||
| WHA Futures | ||||||||||||
| WHAH20 | มี.ค. 63 | 3.14 | 3.16 | 3.13 | 3.16 | 3.19 | 3.16 | - | 2,504 | 38,777 | 3.16 | - |
| WHAM20 | มิ.ย. 63 | - | - | - | 3.08 | 3.14 | - | - | - | 12,870 | 3.15 | - |
| WHAU20 | ก.ย. 63 | - | - | - | 3.08 | 3.18 | - | - | - | 38,382 | 3.14 | - |
| WHAZ20 | ธ.ค. 63 | - | - | - | 3.07 | 3.18 | - | - | - | 6 | 3.13 | - |
| รวม WHA Futures | 2,504 | 90,035 | ||||||||||
| รวม Single Stock Futures | 26,617 | 2,564,485 | ||||||||||
* 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
