เข้าสู่ระบบ
ข้อมูลตราสารอนุพันธ์
รายงานสภาพตลาดประจำวัน
Single Stock
ข้อมูลล่าสุด 24 ม.ค. 2565 13:11:16
| สินค้าอ้างอิง | ล่าสุด | เปลี่ยน แปลง |
%เปลี่ยน แปลง |
ราคาปิด เมื่อวาน |
สูง | ต่ำ | ปริมาณ (พันหุ้น) |
มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| AAV | 2.52 | -0.04 | -1.56 | 2.56 | 2.56 | 2.50 | 10,324 | 26.09 |
| ADVANC | 223.00 | +1.00 | +0.45 | 222.00 | 225.00 | 221.00 | 2,677 | 596.53 |
| AEONTS | 180.00 | -2.50 | -1.37 | 182.50 | 182.50 | 179.00 | 337 | 60.86 |
| AMATA | 21.60 | 0.00 | 0.00 | 21.60 | 21.90 | 21.40 | 11,031 | 238.52 |
| AOT | 62.25 | -0.75 | -1.19 | 63.00 | 62.50 | 61.50 | 15,336 | 951.26 |
| AP | 9.40 | +0.05 | +0.53 | 9.35 | 9.45 | 9.35 | 4,200 | 39.40 |
| AWC | 4.68 | -0.02 | -0.43 | 4.70 | 4.72 | 4.66 | 15,996 | 74.99 |
| BA | 9.40 | -0.45 | -4.57 | 9.85 | 9.80 | 9.35 | 3,549 | 33.96 |
| BAM | 19.90 | -0.30 | -1.49 | 20.20 | 20.20 | 19.90 | 4,230 | 84.67 |
| BANPU | 10.80 | 0.00 | 0.00 | 10.80 | 10.90 | 10.70 | 11,050 | 119.23 |
| BAY | 36.00 | -0.25 | -0.69 | 36.25 | 36.25 | 35.75 | 249 | 8.97 |
| BBL | 130.00 | 0.00 | 0.00 | 130.00 | 131.00 | 129.50 | 6,341 | 824.90 |
| BCH | 18.60 | 0.00 | 0.00 | 18.60 | 18.70 | 18.40 | 1,931 | 35.79 |
| BCP | 26.50 | -0.50 | -1.85 | 27.00 | 27.25 | 26.50 | 2,369 | 63.38 |
| BCPG | 11.90 | 0.00 | 0.00 | 11.90 | 12.00 | 11.80 | 1,894 | 22.54 |
| BDMS | 21.90 | 0.00 | 0.00 | 21.90 | 21.90 | 21.80 | 2,602 | 56.95 |
| BEAUTY | 1.54 | -0.01 | -0.65 | 1.55 | 1.56 | 1.54 | 4,567 | 7.05 |
| BEC | 13.80 | -0.20 | -1.43 | 14.00 | 14.20 | 13.60 | 9,408 | 130.63 |
| BEM | 8.15 | 0.00 | 0.00 | 8.15 | 8.20 | 8.10 | 7,010 | 57.14 |
| BGRIM | 37.00 | +0.25 | +0.68 | 36.75 | 37.50 | 36.75 | 3,319 | 123.18 |
| BH | 137.00 | +0.50 | +0.37 | 136.50 | 137.00 | 136.00 | 333 | 45.53 |
| BJC | 30.75 | -0.25 | -0.81 | 31.00 | 31.25 | 30.75 | 3,302 | 102.20 |
| BLA | 41.25 | -1.00 | -2.37 | 42.25 | 42.75 | 41.00 | 5,429 | 226.78 |
| BLAND | 1.08 | 0.00 | 0.00 | 1.08 | 1.08 | 1.06 | 9,366 | 10.02 |
| BPP | 16.70 | 0.00 | 0.00 | 16.70 | 16.80 | 16.60 | 885 | 14.75 |
| BTS | 9.20 | 0.00 | 0.00 | 9.20 | 9.25 | 9.15 | 15,710 | 144.38 |
| CBG | 109.00 | -1.00 | -0.91 | 110.00 | 110.50 | 108.00 | 2,739 | 298.96 |
| CENTEL | 33.75 | -0.50 | -1.46 | 34.25 | 34.75 | 33.75 | 535 | 18.23 |
| CHG | 3.36 | +0.02 | +0.60 | 3.34 | 3.38 | 3.30 | 20,217 | 67.42 |
| CK | 22.00 | -0.10 | -0.45 | 22.10 | 22.20 | 22.00 | 1,687 | 37.18 |
| CKP | 4.96 | -0.04 | -0.80 | 5.00 | 5.00 | 4.96 | 3,348 | 16.67 |
| COM7 | 75.50 | -1.50 | -1.95 | 77.00 | 77.00 | 75.00 | 3,903 | 296.61 |
| CPALL | 59.00 | +0.25 | +0.43 | 58.75 | 59.50 | 58.50 | 16,241 | 959.12 |
| CPF | 25.75 | 0.00 | 0.00 | 25.75 | 26.00 | 25.50 | 4,354 | 112.22 |
| CPN | 53.25 | 0.00 | 0.00 | 53.25 | 53.50 | 52.75 | 4,017 | 213.53 |
| CRC | 33.75 | +0.75 | +2.27 | 33.00 | 34.25 | 33.50 | 14,117 | 477.53 |
| DELTA | 381.00 | -11.00 | -2.81 | 392.00 | 396.00 | 379.00 | 1,261 | 485.75 |
| DTAC | 46.75 | -0.25 | -0.53 | 47.00 | 47.25 | 46.75 | 2,257 | 106.07 |
| EA | 98.75 | +3.75 | +3.95 | 95.00 | 100.00 | 95.25 | 35,275 | 3,460.70 |
| EASTW | 9.40 | +0.05 | +0.53 | 9.35 | 9.40 | 9.35 | 137 | 1.28 |
| EGCO | 171.00 | 0.00 | 0.00 | 171.00 | 172.50 | 170.50 | 825 | 141.55 |
| EPG | 10.50 | -0.30 | -2.78 | 10.80 | 10.80 | 10.40 | 16,045 | 169.16 |
| ERW | 3.06 | -0.10 | -3.16 | 3.16 | 3.14 | 3.06 | 3,433 | 10.69 |
| ESSO | 7.70 | 0.00 | 0.00 | 7.70 | 7.80 | 7.65 | 26,846 | 208.17 |
| GFPT | 13.50 | +0.20 | +1.50 | 13.30 | 13.80 | 13.50 | 1,752 | 23.89 |
| GLOBAL | 20.00 | 0.00 | 0.00 | 20.00 | 20.00 | 19.80 | 1,715 | 34.16 |
| GPSC | 81.75 | +0.25 | +0.31 | 81.50 | 82.50 | 80.50 | 11,651 | 952.17 |
| GULF | 50.00 | 0.00 | 0.00 | 50.00 | 50.50 | 49.50 | 8,605 | 431.33 |
| GUNKUL | 7.00 | +0.10 | +1.45 | 6.90 | 7.15 | 6.90 | 150,549 | 1,060.83 |
| HANA | 72.25 | -0.75 | -1.03 | 73.00 | 74.75 | 72.25 | 4,673 | 341.48 |
| HMPRO | 14.00 | -0.10 | -0.71 | 14.10 | 14.10 | 13.90 | 4,654 | 65.13 |
| ICHI | 10.10 | -0.10 | -0.98 | 10.20 | 10.20 | 10.10 | 1,460 | 14.83 |
| INTUCH | 77.00 | -0.75 | -0.96 | 77.75 | 77.75 | 76.75 | 1,930 | 148.91 |
| IRPC | 3.88 | -0.06 | -1.52 | 3.94 | 3.96 | 3.86 | 82,919 | 322.67 |
| ITD | 2.14 | -0.02 | -0.93 | 2.16 | 2.18 | 2.14 | 6,571 | 14.18 |
| IVL | 47.00 | +0.75 | +1.62 | 46.25 | 48.00 | 46.00 | 15,567 | 733.47 |
| JAS | 3.84 | -0.06 | -1.54 | 3.90 | 3.94 | 3.82 | 40,027 | 155.35 |
| JMT | 62.50 | -1.25 | -1.96 | 63.75 | 63.50 | 62.00 | 3,248 | 203.91 |
| KBANK | 140.00 | 0.00 | 0.00 | 140.00 | 141.00 | 139.50 | 4,889 | 685.47 |
| KCE | 73.75 | -1.25 | -1.67 | 75.00 | 75.50 | 73.50 | 5,950 | 441.75 |
| KEX | 27.00 | -0.75 | -2.70 | 27.75 | 27.75 | 26.75 | 2,560 | 69.74 |
| KKP | 68.25 | +0.25 | +0.37 | 68.00 | 68.25 | 67.25 | 4,106 | 278.87 |
| KTB | 13.70 | 0.00 | 0.00 | 13.70 | 13.70 | 13.60 | 15,182 | 206.54 |
| KTC | 59.50 | -0.25 | -0.42 | 59.75 | 60.50 | 59.25 | 3,295 | 196.85 |
| LH | 9.15 | 0.00 | 0.00 | 9.15 | 9.25 | 9.15 | 30,655 | 281.66 |
| LPN | 5.00 | 0.00 | 0.00 | 5.00 | 5.10 | 5.00 | 2,358 | 11.90 |
| M | 51.75 | -0.50 | -0.96 | 52.25 | 52.25 | 51.75 | 231 | 11.99 |
| MAJOR | 19.40 | -0.20 | -1.02 | 19.60 | 19.60 | 19.20 | 758 | 14.69 |
| MBK | 13.10 | 0.00 | 0.00 | 13.10 | 13.20 | 13.00 | 316 | 4.13 |
| MEGA | 47.25 | -0.25 | -0.53 | 47.50 | 48.25 | 47.25 | 1,371 | 65.56 |
| MINT | 30.25 | -0.50 | -1.63 | 30.75 | 31.00 | 30.25 | 5,033 | 153.98 |
| MTC | 57.00 | -0.25 | -0.44 | 57.25 | 57.50 | 56.75 | 1,622 | 92.54 |
| OR | 25.25 | 0.00 | 0.00 | 25.25 | 25.25 | 25.00 | 3,224 | 80.74 |
| ORI | 10.90 | +0.10 | +0.93 | 10.80 | 11.00 | 10.80 | 1,690 | 18.39 |
| OSP | 32.75 | +0.50 | +1.55 | 32.25 | 33.00 | 32.25 | 5,943 | 193.62 |
| PLANB | 8.25 | -0.05 | -0.60 | 8.30 | 8.45 | 8.20 | 6,415 | 53.19 |
| PRM | 5.85 | -0.10 | -1.68 | 5.95 | 5.95 | 5.80 | 2,343 | 13.71 |
| PSH | 14.10 | -0.10 | -0.70 | 14.20 | 14.50 | 14.10 | 1,315 | 18.81 |
| PSL | 14.20 | -1.00 | -6.58 | 15.20 | 15.20 | 14.10 | 14,883 | 215.98 |
| PTG | 14.60 | 0.00 | 0.00 | 14.60 | 14.80 | 14.50 | 6,807 | 99.66 |
| PTT | 38.00 | -0.75 | -1.94 | 38.75 | 38.75 | 38.00 | 40,578 | 1,557.63 |
| PTTEP | 123.00 | -4.00 | -3.15 | 127.00 | 126.50 | 122.00 | 12,284 | 1,517.03 |
| PTTGC | 57.25 | 0.00 | 0.00 | 57.25 | 57.50 | 56.75 | 7,200 | 410.69 |
| QH | 2.32 | 0.00 | 0.00 | 2.32 | 2.34 | 2.30 | 18,867 | 43.78 |
| RATCH | 44.50 | +0.50 | +1.14 | 44.00 | 44.75 | 44.00 | 1,744 | 77.34 |
| RS | 20.70 | +0.90 | +4.55 | 19.80 | 21.10 | 20.30 | 27,030 | 560.70 |
| S | 1.96 | -0.01 | -0.51 | 1.97 | 2.00 | 1.95 | 1,998 | 3.95 |
| SAMART | 6.60 | +0.55 | +9.09 | 6.05 | 6.90 | 5.95 | 19,355 | 127.73 |
| SAWAD | 62.00 | -0.75 | -1.20 | 62.75 | 63.75 | 61.75 | 2,454 | 153.64 |
| SCB | 123.50 | 0.00 | 0.00 | 123.50 | 124.50 | 123.00 | 3,176 | 392.25 |
| SCC | 378.00 | 0.00 | 0.00 | 378.00 | 380.00 | 377.00 | 560 | 211.76 |
| SCGP | 61.00 | -0.50 | -0.81 | 61.50 | 61.75 | 60.75 | 4,523 | 277.34 |
| SGP | 12.90 | -0.10 | -0.77 | 13.00 | 13.10 | 12.90 | 684 | 8.88 |
| SIRI | 1.31 | -0.01 | -0.76 | 1.32 | 1.32 | 1.30 | 21,308 | 27.90 |
| SPALI | 22.20 | +0.30 | +1.37 | 21.90 | 22.80 | 22.10 | 9,951 | 223.80 |
| SPCG | 18.70 | 0.00 | 0.00 | 18.70 | 18.80 | 18.60 | 677 | 12.64 |
| SPRC | 10.70 | -0.20 | -1.83 | 10.90 | 10.90 | 10.50 | 9,369 | 99.83 |
| STA | 28.75 | -0.50 | -1.71 | 29.25 | 29.25 | 28.75 | 3,121 | 90.45 |
| STEC | 14.40 | -0.30 | -2.04 | 14.70 | 14.70 | 14.40 | 7,204 | 104.68 |
| STGT | 28.50 | -0.25 | -0.87 | 28.75 | 29.00 | 28.50 | 4,384 | 125.96 |
| STPI | 5.40 | 0.00 | 0.00 | 5.40 | 5.50 | 5.40 | 3,222 | 17.56 |
| SUPER | 0.94 | 0.00 | 0.00 | 0.94 | 0.95 | 0.93 | 90,112 | 84.68 |
| TASCO | 18.20 | 0.00 | 0.00 | 18.20 | 18.20 | 18.10 | 1,865 | 33.75 |
| TCAP | 39.75 | -0.25 | -0.62 | 40.00 | 40.00 | 39.50 | 2,301 | 91.44 |
| THAI | - | - | - | 3.32 | - | - | - | - |
| THANI | 4.26 | -0.06 | -1.39 | 4.32 | 4.38 | 4.24 | 18,155 | 77.99 |
| THCOM | 10.10 | 0.00 | 0.00 | 10.10 | 10.30 | 10.00 | 2,960 | 30.13 |
| THG | 41.00 | +0.50 | +1.23 | 40.50 | 41.00 | 40.50 | 904 | 36.75 |
| TISCO | 97.50 | +0.50 | +0.52 | 97.00 | 97.50 | 96.00 | 2,538 | 245.98 |
| TKN | 6.95 | -0.10 | -1.42 | 7.05 | 7.10 | 6.90 | 2,476 | 17.32 |
| TOA | 30.75 | 0.00 | 0.00 | 30.75 | 30.75 | 30.50 | 184 | 5.63 |
| TOP | 51.50 | -1.00 | -1.90 | 52.50 | 52.50 | 51.25 | 6,579 | 340.74 |
| TPIPL | 1.82 | -0.05 | -2.67 | 1.87 | 1.86 | 1.81 | 12,247 | 22.52 |
| TPIPP | 4.18 | 0.00 | 0.00 | 4.18 | 4.20 | 4.16 | 2,371 | 9.92 |
| TQM | 47.50 | 0.00 | 0.00 | 47.50 | 48.00 | 47.50 | 169 | 8.06 |
| TRUE | 4.76 | 0.00 | 0.00 | 4.76 | 4.82 | 4.74 | 119,827 | 571.33 |
| TTA | 8.75 | -0.30 | -3.31 | 9.05 | 9.05 | 8.75 | 21,265 | 188.20 |
| TTB | 1.35 | -0.04 | -2.88 | 1.39 | 1.39 | 1.35 | 581,413 | 798.69 |
| TTCL | 4.82 | +0.02 | +0.42 | 4.80 | 4.86 | 4.80 | 1,760 | 8.48 |
| TTW | 11.60 | -0.10 | -0.85 | 11.70 | 11.70 | 11.50 | 2,313 | 26.85 |
| TU | 20.30 | +0.70 | +3.57 | 19.60 | 20.40 | 19.70 | 20,735 | 418.25 |
| TVO | 31.75 | 0.00 | 0.00 | 31.75 | 32.00 | 31.50 | 1,071 | 33.99 |
| UNIQ | 5.90 | -0.10 | -1.67 | 6.00 | 6.05 | 5.90 | 474 | 2.82 |
| VGI | 6.15 | -0.15 | -2.38 | 6.30 | 6.30 | 6.00 | 29,205 | 178.42 |
| VNG | 7.80 | +0.20 | +2.63 | 7.60 | 7.85 | 7.60 | 463 | 3.58 |
| VNT | 38.50 | 0.00 | 0.00 | 38.50 | 38.75 | 38.50 | 58 | 2.23 |
| WHA | 3.40 | -0.06 | -1.73 | 3.46 | 3.46 | 3.40 | 41,586 | 142.38 |
| WHAUP | 4.04 | 0.00 | 0.00 | 4.04 | 4.04 | 4.02 | 1,522 | 6.13 |
Single Stock Futures
| วันที่ : 24/01/2565 |
สถานะตลาด TFEX Thailand Single Stock :
Intermission
24 ม.ค. 2565 ข้อมูล ณ เวลา 12:56:17
|
| ชื่อย่อ | เดือนที่ สิ้นสุด |
เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยน แปลง (%เปลี่ยน แปลง)* |
ปริมาณ | สถานะ คงค้าง** |
ราคาที่ใช้ชำระ ในวันก่อนหน้า |
ราคาที่ใช้ ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV Futures | ||||||||||||
| AAVH22X | มี.ค. 65 | 2.53 | 2.55 | 2.50 | 2.51 | 2.62 | 2.51 | -0.05 (-1.95%) | 153 | 7,928 | 2.56 | - |
| AAVM22X | มิ.ย. 65 | - | - | - | - | - | - | - | - | 6,017 | 2.56 | - |
| AAVU22X | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,000 | 2.57 | - |
| AAVZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 2.57 | - |
| รวม AAV Futures | 153 | 14,945 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCH22 | มี.ค. 65 | 218.65 | 220.66 | 218.65 | 217.05 | 220.00 | 219.99 | 1.99 (+0.91%) | 139 | 4,468 | 218.00 | - |
| ADVANCM22 | มิ.ย. 65 | - | - | - | 218.00 | 227.00 | - | - | 60 | 429 | 216.56 | - |
| ADVANCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,180 | 215.11 | - |
| ADVANCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 60 | 213.69 | - |
| รวม ADVANC Futures | 199 | 6,137 | ||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSH22 | มี.ค. 65 | 180.15 | 180.15 | 179.65 | 175.00 | 180.40 | 179.65 | -3.34 (-1.83%) | 29 | 194 | 182.99 | - |
| AEONTSM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 20 | 195 | 182.11 | - |
| AEONTSU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 41 | 181.22 | - |
| AEONTSZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 180.34 | - |
| รวม AEONTS Futures | 49 | 430 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAH22 | มี.ค. 65 | 21.60 | 21.70 | 21.48 | 21.50 | 21.75 | 21.65 | 0.15 (+0.70%) | 1,035 | 2,677 | 21.50 | - |
| AMATAM22 | มิ.ย. 65 | - | - | - | - | 21.70 | - | - | - | 247 | 21.45 | - |
| AMATAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,502 | 21.40 | - |
| AMATAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 21.36 | - |
| รวม AMATA Futures | 1,035 | 4,426 | ||||||||||
| AOT Futures | ||||||||||||
| AOTH22 | มี.ค. 65 | 63.37 | 63.37 | 62.08 | 62.02 | 62.20 | 62.08 | -1.27 (-2.00%) | 221 | 5,099 | 63.35 | - |
| AOTM22 | มิ.ย. 65 | - | - | - | - | 69.00 | - | - | 280 | 1,593 | 63.25 | - |
| AOTU22 | ก.ย. 65 | - | - | - | 60.58 | 66.00 | - | - | - | 462 | 63.51 | - |
| AOTZ22 | ธ.ค. 65 | - | - | - | 60.10 | 65.00 | - | - | 20 | 20 | 63.59 | - |
| รวม AOT Futures | 521 | 7,174 | ||||||||||
| AP Futures | ||||||||||||
| APH22X | มี.ค. 65 | 9.49 | 9.49 | 9.49 | 9.00 | 9.55 | 9.49 | 0.21 (+2.26%) | 5 | 3,707 | 9.28 | - |
| APM22 | มิ.ย. 65 | - | - | - | - | 9.46 | - | - | 800 | 1,800 | 9.18 | - |
| APU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 9.08 | - |
| APZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 8.98 | - |
| รวม AP Futures | 805 | 5,507 | ||||||||||
| AWC Futures | ||||||||||||
| AWCH22 | มี.ค. 65 | - | - | - | 4.64 | 4.74 | - | - | - | 15,731 | 4.71 | - |
| AWCM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,040 | 4.72 | - |
| AWCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 4,503 | 4.72 | - |
| AWCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,000 | 4.73 | - |
| รวม AWC Futures | - | 23,274 | ||||||||||
| BA Futures | ||||||||||||
| BAH22 | มี.ค. 65 | 9.65 | 9.65 | 9.55 | 9.40 | 10.50 | 9.55 | -0.31 (-3.14%) | 20 | 2,591 | 9.86 | - |
| BAM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,665 | 9.87 | - |
| BAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 4 | 9.88 | - |
| BAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 9.90 | - |
| รวม BA Futures | 20 | 5,260 | ||||||||||
| BAM Futures | ||||||||||||
| BAMH22 | มี.ค. 65 | - | - | - | 19.89 | 20.11 | - | - | 300 | 14,601 | 20.20 | - |
| BAMM22 | มิ.ย. 65 | - | - | - | 19.70 | - | - | - | - | 4,251 | 20.10 | - |
| BAMU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 506 | 19.99 | - |
| BAMZ22 | ธ.ค. 65 | - | - | - | 18.00 | - | - | - | - | 203 | 19.89 | - |
| รวม BAM Futures | 300 | 19,561 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUH22X | มี.ค. 65 | 10.80 | 10.85 | 10.71 | 10.71 | 10.81 | 10.71 | -0.10 (-0.93%) | 138 | 68,965 | 10.81 | - |
| BANPUM22X | มิ.ย. 65 | - | - | - | 10.24 | 10.41 | - | - | - | 14,870 | 10.39 | - |
| BANPUU22 | ก.ย. 65 | 10.31 | 10.31 | 10.25 | 10.10 | 10.25 | 10.25 | 0.01 (+0.10%) | 4 | 22,194 | 10.24 | - |
| BANPUZ22 | ธ.ค. 65 | - | - | - | - | 11.09 | - | - | - | 215 | 10.69 | - |
| รวม BANPU Futures | 142 | 106,244 | ||||||||||
| BAY Futures | ||||||||||||
| BAYH22 | มี.ค. 65 | - | - | - | 35.00 | 37.80 | - | - | - | 435 | 35.95 | - |
| BAYM22 | มิ.ย. 65 | - | - | - | 31.00 | - | - | - | - | 625 | 35.91 | - |
| BAYU22 | ก.ย. 65 | - | - | - | 35.00 | 37.00 | - | - | - | 5 | 35.86 | - |
| BAYZ22 | ธ.ค. 65 | - | - | - | 35.00 | - | - | - | - | 101 | 35.82 | - |
| รวม BAY Futures | - | 1,166 | ||||||||||
| BBL Futures | ||||||||||||
| BBLH22 | มี.ค. 65 | 130.20 | 131.00 | 130.20 | 130.02 | 130.29 | 130.32 | -0.43 (-0.33%) | 81 | 2,793 | 130.75 | - |
| BBLM22 | มิ.ย. 65 | 129.00 | 129.00 | 129.00 | 128.31 | 128.50 | 129.00 | -0.20 (-0.15%) | 83 | 2,963 | 129.20 | - |
| BBLU22 | ก.ย. 65 | - | - | - | - | 129.00 | - | - | 160 | 770 | 128.30 | - |
| BBLZ22 | ธ.ค. 65 | - | - | - | - | 133.00 | - | - | 180 | 1,666 | 129.41 | - |
| รวม BBL Futures | 504 | 8,192 | ||||||||||
| BCH Futures | ||||||||||||
| BCHH22 | มี.ค. 65 | 18.68 | 18.73 | 18.55 | 18.21 | 18.99 | 18.55 | -0.28 (-1.49%) | 17 | 7,670 | 18.83 | - |
| BCHM22 | มิ.ย. 65 | - | - | - | - | 19.22 | - | - | - | 5,751 | 18.80 | - |
| BCHU22 | ก.ย. 65 | 18.82 | 18.82 | 18.82 | - | - | 18.82 | 0.06 (+0.32%) | 1 | 2,003 | 18.76 | - |
| BCHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 100 | 15,090 | 18.73 | - |
| รวม BCH Futures | 118 | 30,514 | ||||||||||
| BCP Futures | ||||||||||||
| BCPH22 | มี.ค. 65 | - | - | - | 25.68 | 26.60 | - | - | - | 1,227 | 26.85 | - |
| BCPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 100 | 826 | 26.78 | - |
| BCPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 26.72 | - |
| BCPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 26.65 | - |
| รวม BCP Futures | 100 | 2,153 | ||||||||||
| BCPG Futures | ||||||||||||
| BCPGH22 | มี.ค. 65 | 11.90 | 11.90 | 11.81 | 11.81 | 11.88 | 11.81 | -0.17 (-1.42%) | 805 | 19,809 | 11.98 | - |
| BCPGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 9,491 | 11.93 | - |
| BCPGU22 | ก.ย. 65 | - | - | - | 11.93 | - | - | - | - | 2,643 | 11.88 | - |
| BCPGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,100 | 11.83 | - |
| รวม BCPG Futures | 805 | 33,043 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSH22 | มี.ค. 65 | 21.68 | 21.68 | 21.68 | 21.60 | 22.00 | 21.68 | -0.21 (-0.96%) | 11 | 12,361 | 21.89 | - |
| BDMSM22 | มิ.ย. 65 | - | - | - | 21.36 | 21.72 | - | - | - | 3,297 | 21.78 | - |
| BDMSU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 3 | 21.67 | - |
| BDMSZ22 | ธ.ค. 65 | - | - | - | 15.50 | - | - | - | 100 | 302 | 21.56 | - |
| รวม BDMS Futures | 111 | 15,963 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYH22 | มี.ค. 65 | 1.57 | 1.57 | 1.57 | 1.53 | 1.62 | 1.57 | -0.02 (-1.26%) | 1 | 41,312 | 1.59 | - |
| BEAUTYM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 6,595 | 1.59 | - |
| BEAUTYU22 | ก.ย. 65 | - | - | - | 1.25 | - | - | - | - | 34 | 1.59 | - |
| BEAUTYZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1 | 1.60 | - |
| รวม BEAUTY Futures | 1 | 47,942 | ||||||||||
| BEC Futures | ||||||||||||
| BECH22 | มี.ค. 65 | 14.10 | 14.10 | 13.90 | 13.70 | 14.20 | 13.90 | -0.22 (-1.56%) | 52 | 63,776 | 14.12 | - |
| BECM22 | มิ.ย. 65 | 13.80 | 13.80 | 13.80 | - | 14.00 | 13.80 | -0.34 (-2.40%) | 1,501 | 1,552 | 14.14 | - |
| BECU22 | ก.ย. 65 | - | - | - | - | 14.20 | - | - | - | 9 | 14.16 | - |
| BECZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 14.17 | - |
| รวม BEC Futures | 1,553 | 65,337 | ||||||||||
| BEM Futures | ||||||||||||
| BEMH22 | มี.ค. 65 | - | - | - | 8.17 | 8.30 | - | - | - | 26,847 | 8.24 | - |
| BEMM22 | มิ.ย. 65 | - | - | - | 8.16 | 8.64 | - | - | - | 9,253 | 8.18 | - |
| BEMU22 | ก.ย. 65 | - | - | - | 7.80 | - | - | - | - | 11,503 | 8.21 | - |
| BEMZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3,000 | 8.20 | - |
| รวม BEM Futures | - | 50,603 | ||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMH22 | มี.ค. 65 | 37.07 | 37.07 | 37.05 | 37.02 | 37.65 | 37.05 | -0.43 (-1.15%) | 2 | 11,854 | 37.48 | - |
| BGRIMM22 | มิ.ย. 65 | 37.26 | 38.00 | 37.25 | 37.51 | 37.74 | 37.51 | -0.74 (-1.93%) | 32 | 9,288 | 38.25 | - |
| BGRIMU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,225 | 37.35 | - |
| BGRIMZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 907 | 37.29 | - |
| รวม BGRIM Futures | 34 | 23,274 | ||||||||||
| BH Futures | ||||||||||||
| BHH22 | มี.ค. 65 | - | - | - | 135.00 | 138.00 | - | - | - | 1,442 | 136.03 | - |
| BHM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 172 | 135.41 | - |
| BHU22 | ก.ย. 65 | - | - | - | - | - | - | - | 20 | 40 | 134.78 | - |
| BHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 20 | 134.16 | - |
| รวม BH Futures | 20 | 1,674 | ||||||||||
| BJC Futures | ||||||||||||
| BJCH22 | มี.ค. 65 | - | - | - | 30.13 | 31.25 | - | - | - | 4,309 | 31.39 | - |
| BJCM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,039 | 31.15 | - |
| BJCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,011 | 31.08 | - |
| BJCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 500 | 30.92 | - |
| รวม BJC Futures | - | 7,859 | ||||||||||
| BLA Futures | ||||||||||||
| BLAH22 | มี.ค. 65 | 41.99 | 42.05 | 41.26 | 41.10 | 45.12 | 41.30 | -1.36 (-3.19%) | 111 | 1,141 | 42.66 | - |
| BLAM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,333 | 42.66 | - |
| BLAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 252 | 42.66 | - |
| BLAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 42.65 | - |
| รวม BLA Futures | 111 | 2,826 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDH22 | มี.ค. 65 | 1.10 | 1.10 | 1.08 | 1.08 | 1.10 | 1.09 | -0.01 (-0.91%) | 515 | 132,385 | 1.10 | - |
| BLANDM22 | มิ.ย. 65 | 1.11 | 1.11 | 1.09 | 1.08 | 1.15 | 1.10 | 0.01 (+0.92%) | 4 | 60,493 | 1.09 | - |
| BLANDU22 | ก.ย. 65 | - | - | - | 1.09 | - | - | - | - | 61,528 | 1.09 | - |
| BLANDZ22 | ธ.ค. 65 | - | - | - | 1.10 | 1.13 | - | - | - | 1,006 | 1.08 | - |
| รวม BLAND Futures | 519 | 255,412 | ||||||||||
| BPP Futures | ||||||||||||
| BPPH22 | มี.ค. 65 | - | - | - | 16.71 | - | - | - | - | 1,739 | 16.60 | - |
| BPPM22 | มิ.ย. 65 | - | - | - | 14.00 | - | - | - | - | 1,218 | 16.46 | - |
| BPPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1 | 16.32 | - |
| BPPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 16.18 | - |
| รวม BPP Futures | - | 2,958 | ||||||||||
| BTS Futures | ||||||||||||
| BTSH22 | มี.ค. 65 | - | - | - | 9.08 | 9.30 | - | - | 4,000 | 28,437 | 9.10 | - |
| BTSM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 1,000 | 15,206 | 9.03 | - |
| BTSU22 | ก.ย. 65 | - | - | - | 9.00 | - | - | - | - | 2,002 | 8.97 | - |
| BTSZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 502 | 8.91 | - |
| รวม BTS Futures | 5,000 | 46,147 | ||||||||||
| CBG Futures | ||||||||||||
| CBGH22 | มี.ค. 65 | 110.13 | 110.13 | 108.53 | 108.58 | 109.74 | 108.63 | -1.86 (-1.68%) | 413 | 16,662 | 110.49 | - |
| CBGM22 | มิ.ย. 65 | 110.00 | 110.00 | 109.00 | 108.00 | 109.33 | 109.00 | -0.60 (-0.55%) | 65 | 3,144 | 109.60 | - |
| CBGU22 | ก.ย. 65 | 109.00 | 109.00 | 109.00 | - | - | 109.00 | -0.59 (-0.54%) | 41 | 456 | 109.59 | - |
| CBGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 140 | 109.15 | - |
| รวม CBG Futures | 519 | 20,402 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELH22 | มี.ค. 65 | - | - | - | 32.30 | 35.00 | - | - | - | 673 | 34.31 | - |
| CENTELM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,055 | 34.35 | - |
| CENTELU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 191 | 34.40 | - |
| CENTELZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 200 | 34.44 | - |
| รวม CENTEL Futures | - | 2,119 | ||||||||||
| CHG Futures | ||||||||||||
| CHGH22 | มี.ค. 65 | 3.31 | 3.33 | 3.31 | 3.32 | 3.36 | 3.33 | -0.01 (-0.30%) | 239 | 13,687 | 3.34 | - |
| CHGM22 | มิ.ย. 65 | - | - | - | 3.30 | 3.40 | - | - | - | 10,530 | 3.33 | - |
| CHGU22 | ก.ย. 65 | - | - | - | 3.30 | 3.80 | - | - | - | 3 | 3.32 | - |
| CHGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 3.32 | - |
| รวม CHG Futures | 239 | 24,220 | ||||||||||
| CK Futures | ||||||||||||
| CKH22 | มี.ค. 65 | - | - | - | 21.40 | 22.35 | - | - | 100 | 4,258 | 22.08 | - |
| CKM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,460 | 22.06 | - |
| CKU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 200 | 22.04 | - |
| CKZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 200 | 22.02 | - |
| รวม CK Futures | 100 | 7,118 | ||||||||||
| CKP Futures | ||||||||||||
| CKPH22 | มี.ค. 65 | 5.02 | 5.03 | 5.00 | 5.00 | 5.03 | 5.00 | - | 526 | 19,594 | 5.00 | - |
| CKPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 12,613 | 5.00 | - |
| CKPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 2,500 | 5.00 | - |
| CKPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,000 | 4.99 | - |
| รวม CKP Futures | 526 | 35,707 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7H22 | มี.ค. 65 | 75.75 | 75.75 | 75.24 | 74.75 | 76.25 | 75.25 | -1.25 (-1.63%) | 207 | 5,317 | 76.50 | - |
| COM7M22 | มิ.ย. 65 | - | - | - | 72.06 | 74.98 | - | - | - | 4,062 | 76.35 | - |
| COM7U22 | ก.ย. 65 | - | - | - | 68.00 | 76.00 | - | - | - | 2,001 | 76.20 | - |
| COM7Z22 | ธ.ค. 65 | - | - | - | 68.00 | - | - | - | - | - | 76.05 | - |
| รวม COM7 Futures | 207 | 11,380 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLH22 | มี.ค. 65 | 59.00 | 59.49 | 59.00 | 59.15 | 59.40 | 59.45 | 0.55 (+0.93%) | 1,337 | 10,463 | 58.90 | - |
| CPALLM22 | มิ.ย. 65 | 58.60 | 59.20 | 58.60 | 58.50 | 59.20 | 59.07 | 0.32 (+0.54%) | 795 | 5,790 | 58.75 | - |
| CPALLU22 | ก.ย. 65 | - | - | - | 58.00 | 61.60 | - | - | 20 | 3,567 | 58.59 | - |
| CPALLZ22 | ธ.ค. 65 | - | - | - | - | 63.00 | - | - | 20 | 281 | 58.44 | - |
| รวม CPALL Futures | 2,172 | 20,101 | ||||||||||
| CPF Futures | ||||||||||||
| CPFH22 | มี.ค. 65 | 26.00 | 26.00 | 26.00 | 25.95 | 26.29 | 26.00 | -0.30 (-1.14%) | 1 | 22,244 | 26.30 | - |
| CPFM22 | มิ.ย. 65 | - | - | - | 25.59 | 26.50 | - | - | - | 38,073 | 25.99 | - |
| CPFU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 709 | 25.86 | - |
| CPFZ22 | ธ.ค. 65 | - | - | - | 25.50 | - | - | - | - | 1,602 | 25.64 | - |
| รวม CPF Futures | 1 | 62,628 | ||||||||||
| CPN Futures | ||||||||||||
| CPNH22 | มี.ค. 65 | 53.42 | 53.42 | 53.42 | 53.00 | 54.55 | 53.42 | 0.82 (+1.56%) | 41 | 3,548 | 52.60 | - |
| CPNM22 | มิ.ย. 65 | 53.63 | 53.63 | 53.63 | 52.50 | - | 53.63 | 1.14 (+2.17%) | 1 | 361 | 52.49 | - |
| CPNU22 | ก.ย. 65 | - | - | - | - | - | - | - | 60 | 141 | 52.38 | - |
| CPNZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 100 | 160 | 52.28 | - |
| รวม CPN Futures | 202 | 4,210 | ||||||||||
| CRC Futures | ||||||||||||
| CRCH22 | มี.ค. 65 | 33.85 | 33.85 | 33.60 | 33.36 | 33.65 | 33.60 | 0.23 (+0.69%) | 406 | 4,763 | 33.37 | - |
| CRCM22 | มิ.ย. 65 | 33.66 | 33.66 | 33.40 | 33.45 | - | 33.40 | 0.09 (+0.27%) | 1,015 | 2,648 | 33.31 | - |
| CRCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 605 | 33.26 | - |
| CRCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 200 | 409 | 33.20 | - |
| รวม CRC Futures | 1,621 | 8,425 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAH22 | มี.ค. 65 | 375.01 | 381.00 | 371.00 | 370.00 | 374.89 | 375.00 | -8.00 (-2.09%) | 44 | 216 | 383.00 | - |
| DELTAM22 | มิ.ย. 65 | 368.71 | 380.00 | 368.71 | 360.00 | 371.18 | 380.00 | - | 26 | 16 | 380.00 | - |
| DELTAU22 | ก.ย. 65 | - | - | - | 288.00 | - | - | - | - | 28 | 382.36 | - |
| DELTAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 382.05 | - |
| รวม DELTA Futures | 70 | 260 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACH22 | มี.ค. 65 | 45.75 | 45.75 | 45.75 | 45.60 | 46.39 | 45.75 | -0.25 (-0.54%) | 101 | 4,856 | 46.00 | - |
| DTACM22 | มิ.ย. 65 | - | - | - | 35.00 | - | - | - | - | 314 | 45.32 | - |
| DTACU22 | ก.ย. 65 | - | - | - | 44.00 | 46.00 | - | - | - | 10 | 44.65 | - |
| DTACZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1 | 43.99 | - |
| รวม DTAC Futures | 101 | 5,181 | ||||||||||
| EA Futures | ||||||||||||
| EAH22 | มี.ค. 65 | 94.95 | 97.50 | 94.95 | 96.31 | 97.40 | 97.10 | 2.90 (+3.08%) | 1,718 | 16,507 | 94.20 | - |
| EAM22 | มิ.ย. 65 | 93.00 | 94.75 | 93.00 | 94.50 | 95.00 | 94.75 | 1.75 (+1.88%) | 1,103 | 4,173 | 93.00 | - |
| EAU22 | ก.ย. 65 | - | - | - | 88.00 | - | - | - | 20 | 20,722 | 94.29 | - |
| EAZ22 | ธ.ค. 65 | - | - | - | 88.00 | - | - | - | - | 3,001 | 94.33 | - |
| รวม EA Futures | 2,841 | 44,403 | ||||||||||
| EASTW Futures | ||||||||||||
| EASTWH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | - | 9.28 | - |
| EASTWM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,501 | 9.20 | - |
| EASTWU22 | ก.ย. 65 | - | - | - | 9.00 | - | - | - | - | 500 | 9.11 | - |
| EASTWZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 9.03 | - |
| รวม EASTW Futures | - | 2,001 | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOH22 | มี.ค. 65 | 172.55 | 172.55 | 172.45 | 169.60 | 172.50 | 172.45 | 1.95 (+1.14%) | 212 | 1,701 | 170.50 | - |
| EGCOM22 | มิ.ย. 65 | - | - | - | 169.00 | - | - | - | - | 805 | 169.12 | - |
| EGCOU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 50 | 167.74 | - |
| EGCOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 166.39 | - |
| รวม EGCO Futures | 212 | 2,656 | ||||||||||
| EPG Futures | ||||||||||||
| EPGH22 | มี.ค. 65 | 10.55 | 10.79 | 10.55 | 10.00 | 11.50 | 10.55 | -0.23 (-2.13%) | 1,051 | 7,189 | 10.78 | - |
| EPGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 500 | 6,514 | 10.72 | - |
| EPGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 512 | 10.67 | - |
| EPGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,000 | 10.61 | - |
| รวม EPG Futures | 1,551 | 15,215 | ||||||||||
| ERW Futures | ||||||||||||
| ERWH22X | มี.ค. 65 | - | - | - | - | - | - | - | - | 1,001 | 3.16 | - |
| ERWM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 8,508 | 3.17 | - |
| ERWU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,000 | 3.17 | - |
| ERWZ22 | ธ.ค. 65 | - | - | - | 2.25 | - | - | - | - | - | 3.18 | - |
| รวม ERW Futures | - | 10,509 | ||||||||||
| ESSO Futures | ||||||||||||
| ESSOH22 | มี.ค. 65 | 7.60 | 7.60 | 7.60 | 7.20 | 7.98 | 7.60 | -0.10 (-1.30%) | 3 | 3,893 | 7.70 | - |
| ESSOM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 9,504 | 7.71 | - |
| ESSOU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,000 | 7.72 | - |
| ESSOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 7.73 | - |
| รวม ESSO Futures | 3 | 14,397 | ||||||||||
| GFPT Futures | ||||||||||||
| GFPTH22 | มี.ค. 65 | 13.60 | 13.60 | 13.60 | - | 17.00 | 13.60 | 0.30 (+2.26%) | 2 | 11,926 | 13.30 | - |
| GFPTM22 | มิ.ย. 65 | - | - | - | 13.13 | 17.00 | - | - | - | 7,954 | 13.27 | - |
| GFPTU22 | ก.ย. 65 | - | - | - | 11.00 | - | - | - | - | 200 | 13.23 | - |
| GFPTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 400 | 13.20 | - |
| รวม GFPT Futures | 2 | 20,480 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALH22 | มี.ค. 65 | - | - | - | - | 20.10 | - | - | - | 2,462 | 19.99 | - |
| GLOBALM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 100 | 5,396 | 19.97 | - |
| GLOBALU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 863 | 19.95 | - |
| GLOBALZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 19.93 | - |
| รวม GLOBAL Futures | 100 | 8,821 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCH22 | มี.ค. 65 | 81.50 | 82.20 | 80.00 | 81.21 | 81.60 | 81.23 | -0.17 (-0.21%) | 1,323 | 9,323 | 81.40 | - |
| GPSCM22 | มิ.ย. 65 | - | - | - | 81.55 | 85.00 | - | - | 20 | 2,019 | 81.70 | - |
| GPSCU22 | ก.ย. 65 | 81.39 | 81.55 | 80.93 | - | - | 81.55 | 0.67 (+0.83%) | 23 | 185 | 80.88 | - |
| GPSCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 20 | 141 | 80.63 | - |
| รวม GPSC Futures | 1,386 | 11,668 | ||||||||||
| GULF Futures | ||||||||||||
| GULFH22 | มี.ค. 65 | 49.89 | 50.00 | 49.20 | 49.37 | 49.75 | 49.55 | -0.34 (-0.68%) | 1,138 | 11,363 | 49.89 | - |
| GULFM22 | มิ.ย. 65 | 49.00 | 49.00 | 49.00 | 48.70 | 49.00 | 49.00 | - | 2 | 10,554 | 49.00 | - |
| GULFU22 | ก.ย. 65 | - | - | - | 48.50 | - | - | - | - | 1,346 | 48.60 | - |
| GULFZ22 | ธ.ค. 65 | - | - | - | 48.00 | - | - | - | - | 104 | 49.80 | - |
| รวม GULF Futures | 1,140 | 23,367 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULH22 | มี.ค. 65 | 6.71 | 6.92 | 6.71 | 6.75 | 6.79 | 6.75 | 0.05 (+0.75%) | 9,742 | 235,522 | 6.70 | - |
| GUNKULM22 | มิ.ย. 65 | 6.50 | 6.82 | 6.50 | 6.54 | 6.65 | 6.62 | 0.12 (+1.85%) | 13 | 58,352 | 6.50 | - |
| GUNKULU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 15,002 | 6.63 | - |
| GUNKULZ22 | ธ.ค. 65 | - | - | - | - | 6.98 | - | - | - | 1,503 | 6.59 | - |
| รวม GUNKUL Futures | 9,755 | 310,379 | ||||||||||
| HANA Futures | ||||||||||||
| HANAH22 | มี.ค. 65 | 73.00 | 73.00 | 72.00 | 71.76 | 74.70 | 72.52 | -0.28 (-0.38%) | 209 | 1,825 | 72.80 | - |
| HANAM22 | มิ.ย. 65 | 72.25 | 72.25 | 72.25 | 72.00 | - | 72.25 | -0.30 (-0.41%) | 1 | 108 | 72.55 | - |
| HANAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 204 | 72.30 | - |
| HANAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,000 | 72.05 | - |
| รวม HANA Futures | 210 | 3,137 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROH22 | มี.ค. 65 | - | - | - | 13.95 | 14.70 | - | - | - | 5,707 | 13.97 | - |
| HMPROM22 | มิ.ย. 65 | - | - | - | 13.96 | - | - | - | - | 2,242 | 13.91 | - |
| HMPROU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 2 | 13.86 | - |
| HMPROZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 401 | 13.80 | - |
| รวม HMPRO Futures | - | 8,352 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIH22 | มี.ค. 65 | 10.28 | 10.28 | 10.28 | 10.15 | 11.00 | 10.28 | -0.10 (-0.96%) | 2 | 13,054 | 10.38 | - |
| ICHIM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 3,580 | 10.27 | - |
| ICHIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 10.16 | - |
| ICHIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 10.05 | - |
| รวม ICHI Futures | 2 | 16,634 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHH22 | มี.ค. 65 | - | - | - | 75.33 | 76.30 | - | - | 270 | 4,439 | 76.50 | - |
| INTUCHM22 | มิ.ย. 65 | - | - | - | 75.00 | - | - | - | 20 | 527 | 75.97 | - |
| INTUCHU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 600 | 75.44 | - |
| INTUCHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 40 | 74.92 | - |
| รวม INTUCH Futures | 290 | 5,606 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCH22 | มี.ค. 65 | 3.94 | 3.95 | 3.85 | 3.86 | 3.90 | 3.87 | -0.05 (-1.28%) | 1,928 | 43,405 | 3.92 | - |
| IRPCM22 | มิ.ย. 65 | 3.91 | 3.91 | 3.87 | 3.87 | - | 3.87 | -0.05 (-1.28%) | 1,008 | 17,840 | 3.92 | - |
| IRPCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 2,576 | 3.90 | - |
| IRPCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3,511 | 3.89 | - |
| รวม IRPC Futures | 2,936 | 67,332 | ||||||||||
| ITD Futures | ||||||||||||
| ITDH22 | มี.ค. 65 | 2.18 | 2.18 | 2.18 | 2.12 | 2.16 | 2.18 | -0.02 (-0.91%) | 15 | 44,320 | 2.20 | - |
| ITDM22 | มิ.ย. 65 | - | - | - | - | 2.30 | - | - | - | 23,902 | 2.20 | - |
| ITDU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 5,500 | 2.21 | - |
| ITDZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 2.21 | - |
| รวม ITD Futures | 15 | 73,722 | ||||||||||
| IVL Futures | ||||||||||||
| IVLH22 | มี.ค. 65 | 47.20 | 47.50 | 46.75 | 46.75 | 47.34 | 47.39 | 0.78 (+1.67%) | 441 | 7,732 | 46.61 | - |
| IVLM22 | มิ.ย. 65 | 46.80 | 46.81 | 46.80 | 46.00 | 47.25 | 46.81 | 0.31 (+0.67%) | 503 | 5,744 | 46.50 | - |
| IVLU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,400 | 46.38 | - |
| IVLZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1 | 46.27 | - |
| รวม IVL Futures | 944 | 14,877 | ||||||||||
| JAS Futures | ||||||||||||
| JASH22 | มี.ค. 65 | 3.90 | 3.94 | 3.85 | 3.84 | 3.87 | 3.85 | -0.05 (-1.28%) | 13,100 | 184,562 | 3.90 | - |
| JASM22 | มิ.ย. 65 | 3.85 | 3.85 | 3.84 | 2.90 | 3.96 | 3.84 | - | 502 | 29,765 | 3.84 | - |
| JASU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,538 | 3.79 | - |
| JASZ22 | ธ.ค. 65 | - | - | - | 3.84 | - | - | - | - | 3,002 | 3.73 | - |
| รวม JAS Futures | 13,602 | 218,867 | ||||||||||
| JMT Futures | ||||||||||||
| JMTH22X | มี.ค. 65 | 62.50 | 62.50 | 62.20 | 62.17 | 63.00 | 62.20 | -1.49 (-2.34%) | 105 | 11,578 | 63.69 | - |
| JMTM22X | มิ.ย. 65 | 61.00 | 61.00 | 60.61 | 60.61 | 62.00 | 60.61 | -0.39 (-0.64%) | 403 | 2,384 | 61.00 | - |
| JMTU22X | ก.ย. 65 | 57.00 | 57.00 | 57.00 | 57.90 | 62.00 | 57.00 | -6.53 (-10.28%) | 1 | 6 | 63.53 | - |
| JMTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 730 | 63.45 | - |
| รวม JMT Futures | 509 | 14,698 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKH22 | มี.ค. 65 | 140.10 | 141.40 | 140.10 | 140.33 | 140.90 | 140.22 | -0.78 (-0.55%) | 348 | 8,512 | 141.00 | - |
| KBANKM22 | มิ.ย. 65 | 139.90 | 139.90 | 139.55 | 136.50 | 139.40 | 139.55 | 0.55 (+0.40%) | 123 | 3,190 | 139.00 | - |
| KBANKU22 | ก.ย. 65 | - | - | - | - | 139.70 | - | - | - | 545 | 140.12 | - |
| KBANKZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 230 | 1,531 | 139.68 | - |
| รวม KBANK Futures | 701 | 13,778 | ||||||||||
| KCE Futures | ||||||||||||
| KCEH22 | มี.ค. 65 | 75.25 | 75.25 | 73.80 | 73.75 | 75.00 | 74.00 | -1.01 (-1.35%) | 397 | 4,520 | 75.01 | - |
| KCEM22 | มิ.ย. 65 | 74.50 | 74.50 | 74.00 | 73.30 | - | 74.00 | -0.91 (-1.21%) | 102 | 844 | 74.91 | - |
| KCEU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 487 | 74.81 | - |
| KCEZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 82 | 74.70 | - |
| รวม KCE Futures | 499 | 5,933 | ||||||||||
| KEX Futures | ||||||||||||
| KEXH22 | มี.ค. 65 | 27.25 | 27.25 | 27.24 | 26.90 | 28.60 | 27.24 | -0.26 (-0.95%) | 14 | 4,576 | 27.50 | - |
| KEXM22 | มิ.ย. 65 | 27.07 | 27.40 | 27.06 | - | - | 27.40 | -0.08 (-0.29%) | 6 | 1,076 | 27.48 | - |
| KEXU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 217 | 27.46 | - |
| KEXZ22 | ธ.ค. 65 | - | - | - | 24.00 | - | - | - | - | 16 | 27.44 | - |
| รวม KEX Futures | 20 | 5,885 | ||||||||||
| KKP Futures | ||||||||||||
| KKPH22 | มี.ค. 65 | 65.76 | 67.90 | 65.75 | 67.77 | 68.00 | 67.90 | -0.25 (-0.37%) | 167 | 721 | 68.15 | - |
| KKPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 542 | 67.66 | - |
| KKPU22 | ก.ย. 65 | - | - | - | - | - | - | - | 200 | 200 | 67.17 | - |
| KKPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 66.69 | - |
| รวม KKP Futures | 367 | 1,463 | ||||||||||
| KTB Futures | ||||||||||||
| KTBH22 | มี.ค. 65 | 13.74 | 13.74 | 13.62 | 13.65 | 13.67 | 13.65 | -0.06 (-0.44%) | 105 | 15,233 | 13.71 | - |
| KTBM22 | มิ.ย. 65 | 13.22 | 13.29 | 13.22 | 13.29 | 13.44 | 13.29 | -0.27 (-1.99%) | 92 | 2,357 | 13.56 | - |
| KTBU22 | ก.ย. 65 | - | - | - | - | - | - | - | 100 | 3,206 | 13.61 | - |
| KTBZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 600 | 2,403 | 13.56 | - |
| รวม KTB Futures | 897 | 23,199 | ||||||||||
| KTC Futures | ||||||||||||
| KTCH22 | มี.ค. 65 | 60.00 | 60.00 | 60.00 | 59.50 | 60.03 | 60.00 | - | 2 | 47,056 | 60.00 | - |
| KTCM22 | มิ.ย. 65 | 59.41 | 59.41 | 59.41 | - | 59.50 | 59.41 | -0.45 (-0.75%) | 21 | 8,113 | 59.86 | - |
| KTCU22 | ก.ย. 65 | - | - | - | 56.00 | 63.99 | - | - | 100 | 857 | 59.71 | - |
| KTCZ22 | ธ.ค. 65 | - | - | - | 56.00 | 63.99 | - | - | - | 240 | 59.57 | - |
| รวม KTC Futures | 123 | 56,266 | ||||||||||
| LH Futures | ||||||||||||
| LHH22 | มี.ค. 65 | 9.20 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | -0.06 (-0.65%) | 2,502 | 8,253 | 9.26 | - |
| LHM22 | มิ.ย. 65 | 9.04 | 9.04 | 9.04 | 8.92 | 9.15 | 9.04 | 0.09 (+1.01%) | 501 | 1,587 | 8.95 | - |
| LHU22 | ก.ย. 65 | - | - | - | 7.00 | - | - | - | - | 2,001 | 9.04 | - |
| LHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 500 | 8.93 | - |
| รวม LH Futures | 3,003 | 12,341 | ||||||||||
| LPN Futures | ||||||||||||
| LPNH22 | มี.ค. 65 | 5.00 | 5.05 | 5.00 | 4.95 | 5.04 | 5.00 | - | 1,135 | 15,362 | 5.00 | - |
| LPNM22 | มิ.ย. 65 | - | - | - | 4.95 | 5.05 | - | - | - | 3,582 | 5.03 | - |
| LPNU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,527 | 4.39 | - |
| LPNZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 2 | 4.11 | - |
| รวม LPN Futures | 1,135 | 20,473 | ||||||||||
| M Futures | ||||||||||||
| MH22 | มี.ค. 65 | 52.52 | 52.52 | 52.52 | 51.02 | 52.75 | 52.52 | -0.26 (-0.49%) | 21 | 2,123 | 52.78 | - |
| MM22 | มิ.ย. 65 | - | - | - | 51.31 | - | - | - | - | 1,207 | 52.60 | - |
| MU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 320 | 52.41 | - |
| MZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 280 | 52.23 | - |
| รวม M Futures | 21 | 3,930 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORH22 | มี.ค. 65 | - | - | - | 18.80 | 20.70 | - | - | - | 7,921 | 19.62 | - |
| MAJORM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 100 | 2,335 | 19.64 | - |
| MAJORU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 200 | 19.67 | - |
| MAJORZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 19.69 | - |
| รวม MAJOR Futures | 100 | 10,556 | ||||||||||
| MBK Futures | ||||||||||||
| MBKH22 | มี.ค. 65 | 12.95 | 12.95 | 12.95 | 12.57 | 13.18 | 12.95 | 0.07 (+0.54%) | 1 | 1,970 | 12.88 | - |
| MBKM22 | มิ.ย. 65 | - | - | - | 11.26 | 13.23 | - | - | - | 2,427 | 12.90 | - |
| MBKU22 | ก.ย. 65 | - | - | - | 11.26 | 13.26 | - | - | - | 1,534 | 12.91 | - |
| MBKZ22 | ธ.ค. 65 | - | - | - | 11.26 | 13.26 | - | - | - | 3 | 12.93 | - |
| รวม MBK Futures | 1 | 5,934 | ||||||||||
| MEGA Futures | ||||||||||||
| MEGAH22 | มี.ค. 65 | 48.25 | 48.25 | 47.58 | 45.00 | 48.07 | 47.58 | 1.08 (+2.32%) | 244 | 1,302 | 46.50 | - |
| MEGAM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 200 | 46.34 | - |
| MEGAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 46.17 | - |
| MEGAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 46.01 | - |
| รวม MEGA Futures | 244 | 1,602 | ||||||||||
| MINT Futures | ||||||||||||
| MINTH22 | มี.ค. 65 | 30.25 | 30.25 | 30.25 | 30.25 | 30.59 | 30.25 | -0.25 (-0.82%) | 713 | 5,578 | 30.50 | - |
| MINTM22 | มิ.ย. 65 | - | - | - | 30.25 | - | - | - | - | 3,462 | 30.54 | - |
| MINTU22 | ก.ย. 65 | 30.32 | 30.32 | 30.31 | - | - | 30.31 | -0.27 (-0.88%) | 3 | 402 | 30.58 | - |
| MINTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 207 | 30.62 | - |
| รวม MINT Futures | 716 | 9,649 | ||||||||||
| MTC Futures | ||||||||||||
| MTCH22 | มี.ค. 65 | 56.50 | 56.50 | 56.50 | 56.06 | 57.50 | 56.50 | - | 42 | 3,695 | 56.50 | - |
| MTCM22 | มิ.ย. 65 | 56.50 | 56.50 | 56.41 | 56.00 | 61.50 | 56.41 | -0.39 (-0.69%) | 102 | 2,001 | 56.80 | - |
| MTCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 683 | 56.46 | - |
| MTCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 80 | 56.44 | - |
| รวม MTC Futures | 144 | 6,459 | ||||||||||
| OR Futures | ||||||||||||
| ORH22 | มี.ค. 65 | 25.40 | 25.40 | 25.40 | 25.10 | 26.00 | 25.40 | 0.01 (+0.04%) | 1 | 7,509 | 25.39 | - |
| ORM22 | มิ.ย. 65 | - | - | - | 25.30 | 26.50 | - | - | - | 2,712 | 25.58 | - |
| ORU22 | ก.ย. 65 | - | - | - | 25.20 | - | - | - | - | 222 | 25.40 | - |
| ORZ22 | ธ.ค. 65 | 25.74 | 25.74 | 25.74 | 25.15 | - | 25.74 | 0.33 (+1.30%) | 1 | 107 | 25.41 | - |
| รวม OR Futures | 2 | 10,550 | ||||||||||
| ORI Futures | ||||||||||||
| ORIH22 | มี.ค. 65 | 10.80 | 10.80 | 10.70 | 10.50 | 10.90 | 10.70 | -0.52 (-4.63%) | 4 | 6,752 | 11.22 | - |
| ORIM22 | มิ.ย. 65 | - | - | - | - | 10.88 | - | - | - | 8,493 | 11.08 | - |
| ORIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,532 | 11.01 | - |
| ORIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 5 | 10.91 | - |
| รวม ORI Futures | 4 | 16,782 | ||||||||||
| OSP Futures | ||||||||||||
| OSPH22 | มี.ค. 65 | - | - | - | 32.76 | 35.00 | - | - | - | 23,046 | 32.08 | - |
| OSPM22 | มิ.ย. 65 | - | - | - | 32.25 | - | - | - | - | 14,662 | 31.85 | - |
| OSPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 4,314 | 31.62 | - |
| OSPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 31.40 | - |
| รวม OSP Futures | - | 42,022 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBH22X | มี.ค. 65 | - | - | - | 7.85 | 8.24 | - | - | 500 | 15,218 | 8.29 | - |
| PLANBM22X | มิ.ย. 65 | - | - | - | - | - | - | - | 1,000 | 15,001 | 8.29 | - |
| PLANBU22X | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 8.28 | - |
| PLANBZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 500 | 8.27 | - |
| รวม PLANB Futures | 1,500 | 30,719 | ||||||||||
| PRM Futures | ||||||||||||
| PRMH22 | มี.ค. 65 | - | - | - | 5.83 | 6.30 | - | - | - | 10,394 | 6.00 | - |
| PRMM22 | มิ.ย. 65 | 5.94 | 5.94 | 5.94 | 5.81 | - | 5.94 | -0.01 (-0.17%) | 1 | 11,173 | 5.95 | - |
| PRMU22 | ก.ย. 65 | - | - | - | 5.00 | - | - | - | - | 1,713 | 5.89 | - |
| PRMZ22 | ธ.ค. 65 | - | - | - | 5.50 | - | - | - | - | 1,500 | 5.84 | - |
| รวม PRM Futures | 1 | 24,780 | ||||||||||
| PSH Futures | ||||||||||||
| PSHH22 | มี.ค. 65 | - | - | - | 13.56 | 13.99 | - | - | 100 | 1,455 | 14.04 | - |
| PSHM22 | มิ.ย. 65 | - | - | - | 13.00 | 15.00 | - | - | - | 528 | 13.82 | - |
| PSHU22 | ก.ย. 65 | - | - | - | - | 15.00 | - | - | - | 13 | 13.61 | - |
| PSHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 13.40 | - |
| รวม PSH Futures | 100 | 1,996 | ||||||||||
| PSL Futures | ||||||||||||
| PSLH22 | มี.ค. 65 | 14.39 | 14.77 | 14.00 | 14.01 | 14.15 | 14.00 | -0.91 (-6.10%) | 1,682 | 6,616 | 14.91 | - |
| PSLM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 100 | 2,428 | 14.93 | - |
| PSLU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 4 | 14.95 | - |
| PSLZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 2 | 14.97 | - |
| รวม PSL Futures | 1,782 | 9,050 | ||||||||||
| PTG Futures | ||||||||||||
| PTGH22 | มี.ค. 65 | 14.60 | 14.70 | 14.60 | 14.25 | 14.69 | 14.70 | 0.01 (+0.07%) | 360 | 25,448 | 14.69 | - |
| PTGM22 | มิ.ย. 65 | - | - | - | 14.15 | 14.70 | - | - | 200 | 3,434 | 14.59 | - |
| PTGU22 | ก.ย. 65 | - | - | - | 12.00 | - | - | - | 300 | 1,709 | 14.48 | - |
| PTGZ22 | ธ.ค. 65 | 14.87 | 14.87 | 14.87 | 14.50 | - | 14.87 | 0.49 (+3.41%) | 1 | 409 | 14.38 | - |
| รวม PTG Futures | 861 | 31,000 | ||||||||||
| PTT Futures | ||||||||||||
| PTTH22 | มี.ค. 65 | 37.61 | 37.61 | 37.30 | 37.32 | 37.79 | 37.30 | -0.54 (-1.43%) | 140 | 7,089 | 37.84 | - |
| PTTM22 | มิ.ย. 65 | - | - | - | 37.65 | 39.44 | - | - | 200 | 7,028 | 37.95 | - |
| PTTU22 | ก.ย. 65 | - | - | - | 35.00 | 38.00 | - | - | - | 268 | 37.45 | - |
| PTTZ22 | ธ.ค. 65 | - | - | - | 37.00 | 39.93 | - | - | - | 209 | 37.26 | - |
| รวม PTT Futures | 340 | 14,594 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPH22 | มี.ค. 65 | 124.00 | 124.00 | 120.00 | 120.50 | 121.50 | 120.00 | -3.50 (-2.83%) | 175 | 586 | 123.50 | - |
| PTTEPM22 | มิ.ย. 65 | 122.65 | 122.65 | 121.15 | 120.00 | 124.25 | 121.15 | -3.04 (-2.45%) | 2 | 142 | 124.19 | - |
| PTTEPU22 | ก.ย. 65 | - | - | - | 116.02 | 128.40 | - | - | 20 | 60 | 121.73 | - |
| PTTEPZ22 | ธ.ค. 65 | - | - | - | 115.57 | 129.99 | - | - | - | - | 120.86 | - |
| รวม PTTEP Futures | 197 | 788 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCH22 | มี.ค. 65 | 56.76 | 56.80 | 56.25 | 56.22 | 56.80 | 56.25 | -0.75 (-1.32%) | 52 | 4,672 | 57.00 | - |
| PTTGCM22 | มิ.ย. 65 | - | - | - | 56.56 | 58.00 | - | - | 260 | 1,528 | 56.25 | - |
| PTTGCU22 | ก.ย. 65 | 56.75 | 56.75 | 56.75 | - | - | 56.75 | 0.10 (+0.18%) | 1 | 476 | 56.65 | - |
| PTTGCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 241 | 56.48 | - |
| รวม PTTGC Futures | 313 | 6,917 | ||||||||||
| QH Futures | ||||||||||||
| QHH22 | มี.ค. 65 | 2.32 | 2.32 | 2.32 | 2.28 | 2.33 | 2.32 | 0.02 (+0.87%) | 17 | 9,462 | 2.30 | - |
| QHM22 | มิ.ย. 65 | - | - | - | 2.24 | 2.30 | - | - | - | 22,019 | 2.27 | - |
| QHU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 515 | 2.25 | - |
| QHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,500 | 2.22 | - |
| รวม QH Futures | 17 | 33,496 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHH22 | มี.ค. 65 | - | - | - | 43.36 | 45.55 | - | - | - | 1,784 | 43.74 | - |
| RATCHM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 303 | 43.21 | - |
| RATCHU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 414 | 42.67 | - |
| RATCHZ22 | ธ.ค. 65 | - | - | - | 35.00 | - | - | - | - | 40 | 42.15 | - |
| รวม RATCH Futures | - | 2,541 | ||||||||||
| RS Futures | ||||||||||||
| RSH22 | มี.ค. 65 | 20.30 | 20.81 | 20.30 | 20.41 | 20.78 | 20.78 | 1.39 (+7.17%) | 1,109 | 32,888 | 19.39 | - |
| RSM22 | มิ.ย. 65 | 20.47 | 20.58 | 20.47 | - | - | 20.58 | 1.16 (+5.97%) | 302 | 38,668 | 19.42 | - |
| RSU22 | ก.ย. 65 | - | - | - | - | - | - | - | 2,850 | 9,954 | 19.44 | - |
| RSZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 19.47 | - |
| รวม RS Futures | 4,261 | 81,610 | ||||||||||
| S Futures | ||||||||||||
| SH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 13,063 | 1.97 | - |
| SM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 21,710 | 1.97 | - |
| SU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,000 | 1.98 | - |
| SZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 9,000 | 1.98 | - |
| รวม S Futures | - | 44,773 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTH22 | มี.ค. 65 | 6.20 | 6.72 | 6.20 | 6.50 | 6.74 | 6.60 | 0.54 (+8.91%) | 131 | 8,470 | 6.06 | - |
| SAMARTM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,500 | 6.06 | - |
| SAMARTU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,004 | 6.07 | - |
| SAMARTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 6.08 | - |
| รวม SAMART Futures | 131 | 11,974 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADH22 | มี.ค. 65 | - | - | - | 62.02 | 63.99 | - | - | 60 | 8,942 | 62.02 | - |
| SAWADM22 | มิ.ย. 65 | 60.99 | 60.99 | 60.99 | - | - | 60.99 | -0.67 (-1.09%) | 200 | 2,121 | 61.66 | - |
| SAWADU22 | ก.ย. 65 | - | - | - | - | - | - | - | 100 | 1,032 | 61.30 | - |
| SAWADZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 20 | 200 | 60.94 | - |
| รวม SAWAD Futures | 380 | 12,295 | ||||||||||
| SCB Futures | ||||||||||||
| SCBH22 | มี.ค. 65 | 123.50 | 123.50 | 123.50 | 123.10 | 124.00 | 123.50 | -0.11 (-0.09%) | 124 | 5,952 | 123.61 | - |
| SCBM22 | มิ.ย. 65 | 121.71 | 121.71 | 121.70 | 121.80 | 125.00 | 121.70 | -0.90 (-0.73%) | 64 | 1,596 | 122.60 | - |
| SCBU22 | ก.ย. 65 | - | - | - | - | 132.89 | - | - | - | 699 | 122.78 | - |
| SCBZ22 | ธ.ค. 65 | - | - | - | - | 130.50 | - | - | - | 80 | 122.37 | - |
| รวม SCB Futures | 188 | 8,327 | ||||||||||
| SCC Futures | ||||||||||||
| SCCH22 | มี.ค. 65 | 380.00 | 381.40 | 380.00 | 380.00 | 380.90 | 380.00 | 0.55 (+0.14%) | 23 | 3,137 | 379.45 | - |
| SCCM22 | มิ.ย. 65 | 374.50 | 374.50 | 374.50 | 372.50 | 376.60 | 374.50 | -1.01 (-0.27%) | 1 | 804 | 375.51 | - |
| SCCU22 | ก.ย. 65 | 369.80 | 377.00 | 369.80 | 370.00 | 375.30 | 376.69 | 6.47 (+1.75%) | 34 | 196 | 370.22 | - |
| SCCZ22 | ธ.ค. 65 | - | - | - | - | 376.80 | - | - | - | 40 | 370.60 | - |
| รวม SCC Futures | 58 | 4,177 | ||||||||||
| SCGP Futures | ||||||||||||
| SCGPH22 | มี.ค. 65 | 61.72 | 61.72 | 61.72 | 61.07 | 61.80 | 61.72 | -0.02 (-0.03%) | 401 | 7,289 | 61.74 | - |
| SCGPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 3,927 | 61.71 | - |
| SCGPU22 | ก.ย. 65 | 61.62 | 61.62 | 61.62 | - | - | 61.62 | -0.05 (-0.08%) | 1 | 4 | 61.67 | - |
| SCGPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,701 | 61.64 | - |
| รวม SCGP Futures | 402 | 12,921 | ||||||||||
| SGP Futures | ||||||||||||
| SGPH22 | มี.ค. 65 | - | - | - | 12.40 | 13.00 | - | - | - | 1,650 | 12.92 | - |
| SGPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,202 | 12.81 | - |
| SGPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 12.70 | - |
| SGPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 12.60 | - |
| รวม SGP Futures | - | 2,852 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIH22 | มี.ค. 65 | - | - | - | 1.27 | 1.29 | - | - | - | 96,278 | 1.30 | - |
| SIRIM22 | มิ.ย. 65 | - | - | - | 1.10 | 1.32 | - | - | - | 24,319 | 1.30 | - |
| SIRIU22 | ก.ย. 65 | - | - | - | 0.95 | - | - | - | - | 12,061 | 1.28 | - |
| SIRIZ22 | ธ.ค. 65 | - | - | - | 1.27 | - | - | - | - | 10,021 | 1.27 | - |
| รวม SIRI Futures | - | 142,679 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIH22 | มี.ค. 65 | - | - | - | 21.10 | 22.70 | - | - | 800 | 4,362 | 21.74 | - |
| SPALIM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 800 | 2,401 | 21.52 | - |
| SPALIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 200 | 21.30 | - |
| SPALIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 21.09 | - |
| รวม SPALI Futures | 1,600 | 7,063 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGH22 | มี.ค. 65 | 18.41 | 18.41 | 18.41 | 18.12 | 18.41 | 18.41 | -0.10 (-0.54%) | 2 | 2,648 | 18.51 | - |
| SPCGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,300 | 18.25 | - |
| SPCGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 401 | 17.99 | - |
| SPCGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 17.74 | - |
| รวม SPCG Futures | 2 | 5,349 | ||||||||||
| SPRC Futures | ||||||||||||
| SPRCH22 | มี.ค. 65 | 10.60 | 10.60 | 10.60 | 10.38 | 10.72 | 10.60 | -0.17 (-1.58%) | 1 | 2,620 | 10.77 | - |
| SPRCM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,503 | 10.78 | - |
| SPRCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 2,034 | 10.80 | - |
| SPRCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 10.81 | - |
| รวม SPRC Futures | 1 | 7,157 | ||||||||||
| STA Futures | ||||||||||||
| STAH22 | มี.ค. 65 | 29.20 | 29.20 | 28.80 | 28.76 | 28.90 | 28.80 | -0.65 (-2.21%) | 12 | 7,008 | 29.45 | - |
| STAM22 | มิ.ย. 65 | - | - | - | 28.00 | 28.44 | - | - | - | 2,317 | 28.40 | - |
| STAU22 | ก.ย. 65 | 27.90 | 27.91 | 27.63 | - | - | 27.63 | -0.80 (-2.81%) | 3 | 240 | 28.43 | - |
| STAZ22 | ธ.ค. 65 | 27.64 | 27.64 | 27.60 | - | - | 27.60 | -0.33 (-1.18%) | 2 | 200 | 27.93 | - |
| รวม STA Futures | 17 | 9,765 | ||||||||||
| STEC Futures | ||||||||||||
| STECH22 | มี.ค. 65 | 14.74 | 14.74 | 14.50 | 14.30 | 14.45 | 14.50 | -0.25 (-1.69%) | 1,218 | 18,903 | 14.75 | - |
| STECM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 200 | 2,867 | 14.70 | - |
| STECU22 | ก.ย. 65 | 14.59 | 14.59 | 14.59 | 13.50 | - | 14.59 | -0.05 (-0.34%) | 1 | 512 | 14.64 | - |
| STECZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 201 | 14.59 | - |
| รวม STEC Futures | 1,419 | 22,483 | ||||||||||
| STGT Futures | ||||||||||||
| STGTH22 | มี.ค. 65 | 28.01 | 28.50 | 28.01 | 28.20 | 28.50 | 28.50 | 0.11 (+0.39%) | 7 | 3,495 | 28.39 | - |
| STGTM22 | มิ.ย. 65 | 26.25 | 26.25 | 26.25 | 26.26 | 27.20 | 26.25 | -1.54 (-5.54%) | 1 | 3,349 | 27.79 | - |
| STGTU22 | ก.ย. 65 | 26.40 | 26.40 | 26.40 | 25.25 | 26.27 | 26.40 | 0.13 (+0.49%) | 1 | 847 | 26.27 | - |
| STGTZ22 | ธ.ค. 65 | 25.99 | 26.00 | 25.99 | - | 25.90 | 26.00 | -0.62 (-2.33%) | 2 | 5 | 26.62 | - |
| รวม STGT Futures | 11 | 7,696 | ||||||||||
| STPI Futures | ||||||||||||
| STPIH22 | มี.ค. 65 | - | - | - | 5.20 | 5.70 | - | - | - | 40,843 | 5.70 | - |
| STPIM22 | มิ.ย. 65 | - | - | - | 4.29 | - | - | - | - | 5,502 | 5.71 | - |
| STPIU22 | ก.ย. 65 | - | - | - | 5.10 | - | - | - | - | 4,509 | 5.71 | - |
| STPIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 5.72 | - |
| รวม STPI Futures | - | 50,854 | ||||||||||
| SUPER Futures | ||||||||||||
| SUPERH22 | มี.ค. 65 | 0.95 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,090 | 114,780 | 0.96 | - |
| SUPERM22 | มิ.ย. 65 | - | - | - | 0.95 | - | - | - | - | 75,014 | 0.96 | - |
| SUPERU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 10,000 | 0.96 | - |
| SUPERZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3,000 | 0.96 | - |
| รวม SUPER Futures | 1,090 | 202,794 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOH22 | มี.ค. 65 | - | - | - | 17.63 | 18.00 | - | - | 200 | 9,240 | 17.99 | - |
| TASCOM22 | มิ.ย. 65 | - | - | - | 15.00 | 18.00 | - | - | - | 1,607 | 17.62 | - |
| TASCOU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 104 | 17.26 | - |
| TASCOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 16.91 | - |
| รวม TASCO Futures | 200 | 11,051 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPH22 | มี.ค. 65 | 39.40 | 39.40 | 39.40 | 39.01 | 40.09 | 39.40 | -0.25 (-0.63%) | 2 | 834 | 39.65 | - |
| TCAPM22 | มิ.ย. 65 | - | - | - | 37.80 | 39.49 | - | - | - | 115 | 38.97 | - |
| TCAPU22 | ก.ย. 65 | - | - | - | 35.00 | 40.00 | - | - | - | 203 | 38.30 | - |
| TCAPZ22 | ธ.ค. 65 | - | - | - | 29.00 | - | - | - | 100 | 120 | 37.64 | - |
| รวม TCAP Futures | 102 | 1,272 | ||||||||||
| THAI Futures (Suspend) | ||||||||||||
| THAIH22 <SP> | มี.ค. 65 | - | - | - | - | - | - | - | - | - | 3.31 | - |
| THAIM22 <SP> | มิ.ย. 65 | - | - | - | - | - | - | - | - | - | 3.32 | - |
| THAIU22 <SP> | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 3.36 | - |
| THAIZ22 <SP> | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 3.33 | - |
| รวม THAI Futures | - | - | ||||||||||
| THANI Futures | ||||||||||||
| THANIH22 | มี.ค. 65 | - | - | - | - | 4.31 | - | - | - | 17,422 | 4.29 | - |
| THANIM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 500 | 10,301 | 4.26 | - |
| THANIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 2,001 | 4.22 | - |
| THANIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 4.18 | - |
| รวม THANI Futures | 500 | 29,724 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMH22 | มี.ค. 65 | 10.06 | 10.06 | 10.06 | 9.70 | 10.30 | 10.06 | -0.09 (-0.89%) | 1 | 5,021 | 10.15 | - |
| THCOMM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 6,013 | 10.11 | - |
| THCOMU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 510 | 10.08 | - |
| THCOMZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 2 | 10.04 | - |
| รวม THCOM Futures | 1 | 11,546 | ||||||||||
| THG Futures | ||||||||||||
| THGH22 | มี.ค. 65 | - | - | - | 29.99 | 41.29 | - | - | - | 216 | 39.91 | - |
| THGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 303 | 39.89 | - |
| THGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 39.86 | - |
| THGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 39.84 | - |
| รวม THG Futures | - | 519 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOH22 | มี.ค. 65 | - | - | - | 96.00 | 99.50 | - | - | 20 | 1,953 | 97.43 | - |
| TISCOM22 | มิ.ย. 65 | - | - | - | 91.00 | 94.24 | - | - | 40 | 242 | 96.02 | - |
| TISCOU22 | ก.ย. 65 | - | - | - | 90.00 | 97.00 | - | - | - | 50 | 94.61 | - |
| TISCOZ22 | ธ.ค. 65 | - | - | - | - | 100.00 | - | - | - | 20 | 93.24 | - |
| รวม TISCO Futures | 60 | 2,265 | ||||||||||
| TKN Futures | ||||||||||||
| TKNH22 | มี.ค. 65 | 7.09 | 7.09 | 7.00 | 6.91 | 7.20 | 7.00 | -0.05 (-0.71%) | 5 | 9,542 | 7.05 | - |
| TKNM22 | มิ.ย. 65 | 7.01 | 7.01 | 7.01 | 6.92 | - | 7.01 | - | 3 | 1,971 | 7.01 | - |
| TKNU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 3,088 | 6.96 | - |
| TKNZ22 | ธ.ค. 65 | - | - | - | 5.50 | - | - | - | 500 | 3,000 | 6.92 | - |
| รวม TKN Futures | 508 | 17,601 | ||||||||||
| TOA Futures | ||||||||||||
| TOAH22 | มี.ค. 65 | - | - | - | 30.41 | 32.00 | - | - | - | 1,221 | 30.68 | - |
| TOAM22 | มิ.ย. 65 | - | - | - | 30.50 | - | - | - | - | 1,658 | 30.59 | - |
| TOAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1 | 30.49 | - |
| TOAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 30.40 | - |
| รวม TOA Futures | - | 2,880 | ||||||||||
| TOP Futures | ||||||||||||
| TOPH22 | มี.ค. 65 | 51.27 | 51.27 | 51.00 | 51.00 | 51.07 | 51.00 | -0.70 (-1.35%) | 167 | 2,552 | 51.70 | - |
| TOPM22 | มิ.ย. 65 | 51.51 | 51.69 | 51.45 | - | - | 51.45 | -0.15 (-0.29%) | 65 | 865 | 51.60 | - |
| TOPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 236 | 51.49 | - |
| TOPZ22 | ธ.ค. 65 | 52.00 | 52.00 | 52.00 | - | 55.00 | 52.00 | -0.70 (-1.33%) | 3 | 222 | 52.70 | - |
| รวม TOP Futures | 235 | 3,875 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLH22 | มี.ค. 65 | 1.84 | 1.84 | 1.80 | 1.78 | 1.80 | 1.80 | -0.05 (-2.70%) | 91 | 26,690 | 1.85 | - |
| TPIPLM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 12,514 | 1.84 | - |
| TPIPLU22 | ก.ย. 65 | - | - | - | 1.65 | - | - | - | - | - | 1.83 | - |
| TPIPLZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 1.81 | - |
| รวม TPIPL Futures | 91 | 39,204 | ||||||||||
| TPIPP Futures | ||||||||||||
| TPIPPH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 4,611 | 4.13 | - |
| TPIPPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 23 | 4.07 | - |
| TPIPPU22 | ก.ย. 65 | - | - | - | 3.95 | - | - | - | - | 1 | 4.01 | - |
| TPIPPZ22 | ธ.ค. 65 | - | - | - | 3.00 | - | - | - | - | - | 3.95 | - |
| รวม TPIPP Futures | - | 4,635 | ||||||||||
| TQM Futures | ||||||||||||
| TQMH22X | มี.ค. 65 | - | - | - | 45.50 | 48.09 | - | - | - | 962 | 47.05 | - |
| TQMM22X | มิ.ย. 65 | - | - | - | 42.01 | 51.00 | - | - | - | 135 | 46.84 | - |
| TQMU22X | ก.ย. 65 | - | - | - | 33.90 | 52.00 | - | - | - | 100 | 46.64 | - |
| TQMZ22X | ธ.ค. 65 | - | - | - | - | - | - | - | - | 40 | 46.43 | - |
| รวม TQM Futures | - | 1,237 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEH22 | มี.ค. 65 | 4.69 | 4.80 | 4.69 | 4.70 | 4.73 | 4.72 | -0.01 (-0.21%) | 18,192 | 170,795 | 4.73 | - |
| TRUEM22 | มิ.ย. 65 | 4.76 | 4.76 | 4.72 | 4.68 | - | 4.72 | - | 2,004 | 32,557 | 4.72 | - |
| TRUEU22 | ก.ย. 65 | - | - | - | 4.00 | - | - | - | - | 45,011 | 4.71 | - |
| TRUEZ22 | ธ.ค. 65 | - | - | - | 3.80 | - | - | - | - | 20,003 | 4.70 | - |
| รวม TRUE Futures | 20,196 | 268,366 | ||||||||||
| TTA Futures | ||||||||||||
| TTAH22 | มี.ค. 65 | 8.82 | 8.91 | 8.80 | 8.78 | 8.81 | 8.81 | -0.29 (-3.19%) | 31 | 6,487 | 9.10 | - |
| TTAM22 | มิ.ย. 65 | 8.82 | 8.93 | 8.80 | 8.72 | - | 8.93 | -0.18 (-1.98%) | 4 | 3,784 | 9.11 | - |
| TTAU22 | ก.ย. 65 | 8.94 | 8.94 | 8.94 | - | - | 8.94 | -0.17 (-1.87%) | 1 | 20 | 9.11 | - |
| TTAZ22 | ธ.ค. 65 | 9.00 | 9.00 | 9.00 | - | - | 9.00 | -0.12 (-1.32%) | 1 | 1,007 | 9.12 | - |
| รวม TTA Futures | 37 | 11,298 | ||||||||||
| TTB Futures | ||||||||||||
| TTBH22 | มี.ค. 65 | 1.39 | 1.40 | 1.38 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 3,202 | 89,783 | 1.40 | - |
| TTBM22 | มิ.ย. 65 | 1.36 | 1.36 | 1.36 | 1.35 | 1.37 | 1.36 | - | 2,610 | 30,726 | 1.36 | - |
| TTBU22 | ก.ย. 65 | - | - | - | 1.10 | - | - | - | - | 17,520 | 1.38 | - |
| TTBZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 3,500 | 4,000 | 1.37 | - |
| รวม TTB Futures | 9,312 | 142,029 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLH22 | มี.ค. 65 | 4.74 | 4.74 | 4.74 | 4.60 | 5.14 | 4.74 | -0.14 (-2.87%) | 2 | 2,540 | 4.88 | - |
| TTCLM22 | มิ.ย. 65 | - | - | - | 4.72 | - | - | - | - | 2,518 | 4.89 | - |
| TTCLU22 | ก.ย. 65 | 4.65 | 4.65 | 4.64 | 4.68 | - | 4.64 | -0.25 (-5.11%) | 2 | - | 4.89 | - |
| TTCLZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 4.90 | - |
| รวม TTCL Futures | 4 | 5,058 | ||||||||||
| TTW Futures | ||||||||||||
| TTWH22 | มี.ค. 65 | 11.60 | 11.60 | 11.60 | - | - | 11.60 | - | 10 | 801 | 11.60 | - |
| TTWM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 401 | 11.46 | - |
| TTWU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 600 | 11.33 | - |
| TTWZ22 | ธ.ค. 65 | - | - | - | - | 14.00 | - | - | - | 600 | 11.20 | - |
| รวม TTW Futures | 10 | 2,402 | ||||||||||
| TU Futures | ||||||||||||
| TUH22 | มี.ค. 65 | 20.00 | 20.10 | 20.00 | 19.30 | 20.09 | 20.00 | 0.42 (+2.15%) | 806 | 10,886 | 19.58 | - |
| TUM22 | มิ.ย. 65 | - | - | - | 19.10 | - | - | - | 200 | 2,340 | 19.43 | - |
| TUU22 | ก.ย. 65 | - | - | - | 17.00 | - | - | - | - | 302 | 19.27 | - |
| TUZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 301 | 19.12 | - |
| รวม TU Futures | 1,006 | 13,829 | ||||||||||
| TVO Futures | ||||||||||||
| TVOH22 | มี.ค. 65 | - | - | - | 30.00 | 31.50 | - | - | - | 136 | 31.46 | - |
| TVOM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,401 | 31.08 | - |
| TVOU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 200 | 30.70 | - |
| TVOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 30.33 | - |
| รวม TVO Futures | - | 1,737 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQH22 | มี.ค. 65 | - | - | - | 5.90 | 6.05 | - | - | - | 4,043 | 6.01 | - |
| UNIQM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 7,008 | 6.01 | - |
| UNIQU22 | ก.ย. 65 | - | - | - | 6.00 | - | - | - | - | 9 | 6.02 | - |
| UNIQZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 6.03 | - |
| รวม UNIQ Futures | - | 11,060 | ||||||||||
| VGI Futures | ||||||||||||
| VGIH22 | มี.ค. 65 | 6.30 | 6.36 | 6.10 | 6.10 | 6.40 | 6.20 | -0.10 (-1.59%) | 89 | 9,748 | 6.30 | - |
| VGIM22 | มิ.ย. 65 | - | - | - | 5.50 | - | - | - | 500 | 7,503 | 6.29 | - |
| VGIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 6.29 | - |
| VGIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,000 | 6.28 | - |
| รวม VGI Futures | 589 | 18,251 | ||||||||||
| VNG Futures | ||||||||||||
| VNGH22 | มี.ค. 65 | - | - | - | 7.66 | 7.99 | - | - | - | 8,412 | 7.81 | - |
| VNGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 504 | 7.82 | - |
| VNGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 9,503 | 7.83 | - |
| VNGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 7.84 | - |
| รวม VNG Futures | - | 18,419 | ||||||||||
| VNT Futures | ||||||||||||
| VNTH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 886 | 38.37 | - |
| VNTM22 | มิ.ย. 65 | - | - | - | - | 39.00 | - | - | - | 30 | 38.19 | - |
| VNTU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 38.02 | - |
| VNTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 37.84 | - |
| รวม VNT Futures | - | 916 | ||||||||||
| WHA Futures | ||||||||||||
| WHAH22 | มี.ค. 65 | 3.49 | 3.49 | 3.43 | 3.42 | 3.48 | 3.43 | -0.07 (-2.00%) | 4,161 | 80,546 | 3.50 | - |
| WHAM22 | มิ.ย. 65 | 3.42 | 3.42 | 3.40 | 3.40 | 3.80 | 3.40 | -0.08 (-2.30%) | 1,044 | 33,474 | 3.48 | - |
| WHAU22 | ก.ย. 65 | - | - | - | 3.40 | - | - | - | - | 33,007 | 3.46 | - |
| WHAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 3.44 | - |
| รวม WHA Futures | 5,205 | 147,027 | ||||||||||
| WHAUP Futures | ||||||||||||
| WHAUPH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 3,659 | 4.00 | - |
| WHAUPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,144 | 3.94 | - |
| WHAUPU22 | ก.ย. 65 | - | - | - | 3.80 | - | - | - | - | 36 | 3.88 | - |
| WHAUPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,000 | 3.83 | - |
| รวม WHAUP Futures | - | 6,839 | ||||||||||
| รวม Single Stock Futures | 114,060 | 3,687,405 | ||||||||||
* 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
