เข้าสู่ระบบ
ข้อมูลตราสารอนุพันธ์
รายงานสภาพตลาดประจำวัน
Single Stock
ข้อมูลล่าสุด 26 พ.ค. 2565 17:21:26
| สินค้าอ้างอิง | ล่าสุด | เปลี่ยน แปลง |
%เปลี่ยน แปลง |
ราคาปิด เมื่อวาน |
สูง | ต่ำ | ปริมาณ (พันหุ้น) |
มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| AAV | 2.70 | 0.00 | 0.00 | 2.70 | 2.74 | 2.68 | 23,643 | 63.87 |
| ADVANC | 222.00 | +2.00 | +0.91 | 220.00 | 223.00 | 220.00 | 3,067 | 681.75 |
| AEONTS | 189.50 | +0.50 | +0.26 | 189.00 | 191.00 | 189.00 | 381 | 72.35 |
| AMATA | 19.30 | 0.00 | 0.00 | 19.30 | 19.50 | 19.20 | 2,773 | 53.74 |
| AOT | 69.75 | +0.50 | +0.72 | 69.25 | 69.75 | 69.25 | 21,465 | 1,492.70 |
| AP | 11.00 | +0.20 | +1.85 | 10.80 | 11.20 | 10.80 | 29,390 | 324.18 |
| AWC | 4.96 | +0.06 | +1.22 | 4.90 | 4.96 | 4.88 | 31,132 | 153.67 |
| BA | 10.70 | +0.10 | +0.94 | 10.60 | 10.70 | 10.60 | 768 | 8.20 |
| BAM | 18.50 | 0.00 | 0.00 | 18.50 | 18.70 | 18.40 | 12,248 | 227.09 |
| BANPU | 12.20 | +0.40 | +3.39 | 11.80 | 12.20 | 11.80 | 106,630 | 1,286.26 |
| BAY | 33.50 | +0.75 | +2.29 | 32.75 | 33.50 | 32.75 | 854 | 28.24 |
| BBL | 128.00 | +1.00 | +0.79 | 127.00 | 129.00 | 127.00 | 5,800 | 742.97 |
| BCH | 18.60 | -0.10 | -0.53 | 18.70 | 18.80 | 18.50 | 14,085 | 262.24 |
| BCP | 32.50 | 0.00 | 0.00 | 32.50 | 33.50 | 32.25 | 15,509 | 508.19 |
| BCPG | 11.90 | 0.00 | 0.00 | 11.90 | 12.00 | 11.80 | 6,948 | 82.69 |
| BDMS | 26.00 | -1.00 | -3.70 | 27.00 | 27.00 | 25.50 | 105,261 | 2,751.74 |
| BEAUTY | 1.40 | +0.01 | +0.72 | 1.39 | 1.41 | 1.39 | 5,249 | 7.34 |
| BEC | 15.40 | +0.10 | +0.65 | 15.30 | 15.60 | 15.30 | 10,340 | 159.34 |
| BEM | 9.10 | +0.10 | +1.11 | 9.00 | 9.15 | 9.00 | 61,737 | 561.31 |
| BGRIM | 33.00 | 0.00 | 0.00 | 33.00 | 33.25 | 32.75 | 5,504 | 181.86 |
| BH | 173.50 | +0.50 | +0.29 | 173.00 | 174.50 | 171.00 | 2,413 | 416.95 |
| BJC | 35.50 | 0.00 | 0.00 | 35.50 | 35.75 | 35.25 | 3,349 | 118.92 |
| BLA | 37.75 | +0.75 | +2.03 | 37.00 | 38.25 | 36.75 | 4,944 | 185.66 |
| BLAND | 0.98 | +0.01 | +1.03 | 0.97 | 0.98 | 0.97 | 3,165 | 3.10 |
| BPP | 16.00 | 0.00 | 0.00 | 16.00 | 16.10 | 15.90 | 859 | 13.74 |
| BTS | 8.65 | +0.05 | +0.58 | 8.60 | 8.70 | 8.55 | 76,747 | 663.33 |
| CBG | 109.00 | +0.50 | +0.46 | 108.50 | 109.00 | 106.50 | 4,793 | 516.80 |
| CENTEL | 40.75 | +0.50 | +1.24 | 40.25 | 41.25 | 40.25 | 4,030 | 164.34 |
| CHG | 3.54 | +0.04 | +1.14 | 3.50 | 3.56 | 3.50 | 23,386 | 82.53 |
| CK | 21.20 | +0.20 | +0.95 | 21.00 | 21.50 | 21.10 | 15,564 | 331.12 |
| CKP | 5.60 | +0.15 | +2.75 | 5.45 | 5.65 | 5.45 | 26,924 | 150.25 |
| COM7 | 37.25 | +0.25 | +0.68 | 37.00 | 37.75 | 37.25 | 3,849 | 144.58 |
| CPALL | 64.00 | +0.50 | +0.79 | 63.50 | 64.00 | 63.25 | 8,872 | 565.18 |
| CPF | 26.00 | +0.50 | +1.96 | 25.50 | 26.25 | 25.50 | 65,754 | 1,698.12 |
| CPN | 60.50 | -0.75 | -1.22 | 61.25 | 61.50 | 60.00 | 9,374 | 567.09 |
| CRC | 36.75 | 0.00 | 0.00 | 36.75 | 37.00 | 36.50 | 7,126 | 261.76 |
| DELTA | 328.00 | -1.00 | -0.30 | 329.00 | 331.00 | 327.00 | 797 | 261.79 |
| DTAC | 44.00 | -0.25 | -0.56 | 44.25 | 44.75 | 44.00 | 1,877 | 83.19 |
| EA | 88.00 | +0.25 | +0.28 | 87.75 | 88.50 | 87.75 | 5,249 | 462.58 |
| EASTW | 6.35 | -0.15 | -2.31 | 6.50 | 6.55 | 6.30 | 5,086 | 32.41 |
| EGCO | 179.00 | +1.00 | +0.56 | 178.00 | 180.50 | 177.50 | 2,660 | 476.79 |
| EPG | 10.00 | -0.10 | -0.99 | 10.10 | 10.10 | 10.00 | 1,978 | 19.80 |
| ERW | 3.84 | +0.12 | +3.23 | 3.72 | 3.88 | 3.70 | 36,585 | 139.07 |
| ESSO | 9.60 | +0.10 | +1.05 | 9.50 | 9.65 | 9.50 | 8,746 | 83.99 |
| GFPT | 16.90 | +0.10 | +0.60 | 16.80 | 17.00 | 16.60 | 6,307 | 106.10 |
| GLOBAL | 20.60 | -0.10 | -0.48 | 20.70 | 20.80 | 20.50 | 6,757 | 139.36 |
| GPSC | 64.25 | +0.50 | +0.78 | 63.75 | 64.25 | 63.75 | 2,060 | 131.95 |
| GULF | 47.50 | +0.25 | +0.53 | 47.25 | 48.00 | 47.50 | 8,183 | 390.27 |
| GUNKUL | 5.65 | 0.00 | 0.00 | 5.65 | 5.70 | 5.55 | 98,512 | 554.72 |
| HANA | 44.25 | +0.75 | +1.72 | 43.50 | 44.25 | 43.75 | 5,191 | 228.39 |
| HMPRO | 14.60 | +0.10 | +0.69 | 14.50 | 14.70 | 14.50 | 17,176 | 249.81 |
| ICHI | 9.30 | 0.00 | 0.00 | 9.30 | 9.40 | 9.25 | 3,484 | 32.39 |
| INTUCH | 72.25 | -0.50 | -0.69 | 72.75 | 74.25 | 72.00 | 5,510 | 401.09 |
| IRPC | 3.34 | +0.02 | +0.60 | 3.32 | 3.34 | 3.30 | 29,821 | 99.47 |
| ITD | 1.97 | +0.05 | +2.60 | 1.92 | 1.98 | 1.93 | 12,987 | 25.39 |
| IVL | 49.00 | -0.50 | -1.01 | 49.50 | 49.75 | 48.75 | 8,987 | 442.25 |
| JAS | 3.38 | +0.04 | +1.20 | 3.34 | 3.44 | 3.36 | 47,016 | 159.46 |
| JMT | 77.50 | +2.00 | +2.65 | 75.50 | 78.75 | 75.50 | 19,299 | 1,497.46 |
| KBANK | 144.50 | +1.50 | +1.05 | 143.00 | 145.50 | 143.50 | 5,628 | 813.55 |
| KCE | 61.75 | +0.25 | +0.41 | 61.50 | 62.25 | 61.50 | 4,590 | 283.91 |
| KEX | 23.60 | +1.50 | +6.79 | 22.10 | 23.80 | 22.00 | 16,210 | 377.00 |
| KKP | 70.00 | -0.50 | -0.71 | 70.50 | 70.75 | 69.75 | 3,774 | 264.69 |
| KTB | 14.80 | +0.10 | +0.68 | 14.70 | 14.90 | 14.70 | 22,481 | 332.78 |
| KTC | 60.75 | +1.75 | +2.97 | 59.00 | 61.25 | 59.00 | 14,319 | 870.59 |
| LH | 8.70 | -0.05 | -0.57 | 8.75 | 8.85 | 8.70 | 24,451 | 213.71 |
| LPN | 4.64 | 0.00 | 0.00 | 4.64 | 4.66 | 4.62 | 681 | 3.16 |
| M | 51.75 | +0.50 | +0.98 | 51.25 | 51.75 | 51.25 | 510 | 26.25 |
| MAJOR | 20.90 | 0.00 | 0.00 | 20.90 | 21.00 | 20.50 | 5,658 | 117.65 |
| MBK | 14.50 | +0.70 | +5.07 | 13.80 | 14.50 | 13.80 | 13,213 | 187.57 |
| MEGA | 53.00 | -0.50 | -0.93 | 53.50 | 53.50 | 52.50 | 2,876 | 152.78 |
| MINT | 34.25 | +0.50 | +1.48 | 33.75 | 34.50 | 33.75 | 16,736 | 571.95 |
| MTC | 47.25 | +3.00 | +6.78 | 44.25 | 47.50 | 44.50 | 20,838 | 969.08 |
| OR | 27.00 | 0.00 | 0.00 | 27.00 | 27.25 | 26.75 | 16,061 | 433.45 |
| ORI | 10.60 | +0.50 | +4.95 | 10.10 | 10.80 | 10.20 | 13,645 | 143.92 |
| OSP | 35.00 | +0.25 | +0.72 | 34.75 | 35.00 | 34.50 | 9,792 | 340.86 |
| PLANB | 7.80 | 0.00 | 0.00 | 7.80 | 7.80 | 7.75 | 3,780 | 29.42 |
| PRM | 5.75 | +0.10 | +1.77 | 5.65 | 5.75 | 5.65 | 961 | 5.48 |
| PSH | 13.00 | 0.00 | 0.00 | 13.00 | 13.10 | 12.90 | 301 | 3.91 |
| PSL | 20.20 | -0.30 | -1.46 | 20.50 | 20.60 | 20.20 | 2,827 | 57.60 |
| PTG | 14.90 | +0.20 | +1.36 | 14.70 | 15.00 | 14.80 | 11,856 | 176.18 |
| PTT | 37.00 | +0.25 | +0.68 | 36.75 | 37.25 | 36.75 | 32,516 | 1,203.69 |
| PTTEP | 160.00 | +4.50 | +2.89 | 155.50 | 160.00 | 156.00 | 18,679 | 2,971.76 |
| PTTGC | 47.00 | +0.50 | +1.08 | 46.50 | 47.25 | 46.50 | 7,320 | 343.02 |
| QH | 2.24 | -0.02 | -0.88 | 2.26 | 2.28 | 2.24 | 18,579 | 41.87 |
| RATCH | 40.50 | -0.25 | -0.61 | 40.75 | 40.75 | 40.25 | 2,609 | 105.74 |
| RS | 15.60 | -0.10 | -0.64 | 15.70 | 15.80 | 15.50 | 3,128 | 49.02 |
| S | 1.99 | +0.04 | +2.05 | 1.95 | 2.04 | 1.94 | 15,083 | 30.16 |
| SAMART | 6.00 | 0.00 | 0.00 | 6.00 | 6.05 | 5.95 | 236 | 1.41 |
| SAWAD | 53.25 | +2.25 | +4.41 | 51.00 | 53.50 | 51.00 | 17,790 | 939.59 |
| SCB | 109.50 | +1.00 | +0.92 | 108.50 | 110.50 | 109.00 | 7,154 | 786.78 |
| SCC | 365.00 | +1.00 | +0.27 | 364.00 | 366.00 | 364.00 | 1,266 | 461.96 |
| SCGP | 55.25 | 0.00 | 0.00 | 55.25 | 55.50 | 55.00 | 1,628 | 89.92 |
| SGP | 11.30 | +0.10 | +0.89 | 11.20 | 11.40 | 11.20 | 1,048 | 11.87 |
| SIRI | 1.09 | +0.01 | +0.93 | 1.08 | 1.09 | 1.08 | 23,565 | 25.64 |
| SPALI | 20.50 | 0.00 | 0.00 | 20.50 | 20.60 | 20.40 | 6,258 | 128.18 |
| SPCG | 16.60 | +0.10 | +0.61 | 16.50 | 16.70 | 16.60 | 250 | 4.15 |
| SPRC | 11.80 | +0.20 | +1.72 | 11.60 | 11.90 | 11.60 | 15,749 | 186.00 |
| STA | 23.60 | -0.40 | -1.67 | 24.00 | 24.20 | 23.30 | 15,304 | 362.01 |
| STEC | 13.30 | +0.10 | +0.76 | 13.20 | 13.40 | 13.10 | 19,692 | 261.19 |
| STGT | 20.10 | -0.60 | -2.90 | 20.70 | 20.50 | 20.00 | 18,471 | 372.48 |
| STPI | 4.32 | -0.02 | -0.46 | 4.34 | 4.42 | 4.32 | 4,144 | 18.09 |
| SUPER | 0.83 | 0.00 | 0.00 | 0.83 | 0.83 | 0.82 | 8,952 | 7.39 |
| TASCO | 16.60 | 0.00 | 0.00 | 16.60 | 16.70 | 16.60 | 941 | 15.69 |
| TCAP | 39.25 | +0.50 | +1.29 | 38.75 | 39.75 | 38.75 | 6,158 | 241.78 |
| THAI | - | - | - | 3.32 | - | - | - | - |
| THANI | 4.16 | +0.02 | +0.48 | 4.14 | 4.20 | 4.14 | 15,187 | 63.39 |
| THCOM | 9.20 | +0.05 | +0.55 | 9.15 | 9.25 | 9.15 | 529 | 4.87 |
| THG | 67.25 | +0.25 | +0.37 | 67.00 | 67.50 | 66.00 | 10,431 | 697.59 |
| TISCO | 89.75 | +0.25 | +0.28 | 89.50 | 90.25 | 89.50 | 2,853 | 256.40 |
| TKN | 7.80 | +0.25 | +3.31 | 7.55 | 7.80 | 7.60 | 1,312 | 10.14 |
| TOA | 28.00 | -0.25 | -0.88 | 28.25 | 28.25 | 27.75 | 114 | 3.18 |
| TOP | 56.00 | -0.75 | -1.32 | 56.75 | 56.75 | 55.75 | 8,520 | 477.95 |
| TPIPL | 1.55 | +0.01 | +0.65 | 1.54 | 1.56 | 1.54 | 9,999 | 15.45 |
| TPIPP | 3.72 | 0.00 | 0.00 | 3.72 | 3.78 | 3.70 | 2,360 | 8.79 |
| TQM | 45.75 | +0.75 | +1.67 | 45.00 | 46.25 | 45.00 | 4,612 | 211.07 |
| TRUE | 4.52 | +0.02 | +0.44 | 4.50 | 4.52 | 4.48 | 23,832 | 107.30 |
| TTA | 10.30 | +0.10 | +0.98 | 10.20 | 10.30 | 10.00 | 8,563 | 86.99 |
| TTB | 1.24 | +0.01 | +0.81 | 1.23 | 1.25 | 1.23 | 162,994 | 202.07 |
| TTCL | 4.98 | +0.18 | +3.75 | 4.80 | 5.05 | 4.82 | 27,787 | 137.80 |
| TTW | 10.90 | -0.10 | -0.91 | 11.00 | 11.00 | 10.80 | 1,469 | 16.03 |
| TU | 16.80 | +0.20 | +1.20 | 16.60 | 16.90 | 16.60 | 17,028 | 285.95 |
| TVO | 32.00 | -0.25 | -0.78 | 32.25 | 32.25 | 32.00 | 378 | 12.11 |
| UNIQ | 5.00 | -0.10 | -1.96 | 5.10 | 5.10 | 5.00 | 128 | 0.64 |
| VGI | 5.05 | +0.37 | +7.91 | 4.68 | 5.15 | 4.72 | 179,321 | 889.14 |
| VNG | 8.20 | +0.05 | +0.61 | 8.15 | 8.25 | 8.15 | 560 | 4.60 |
| WHA | 3.12 | +0.02 | +0.65 | 3.10 | 3.14 | 3.10 | 19,892 | 62.06 |
| WHAUP | 3.92 | +0.02 | +0.51 | 3.90 | 3.92 | 3.90 | 637 | 2.49 |
Single Stock Futures
| วันที่ : 26/05/2565 |
สถานะตลาด TFEX Thailand Single Stock :
Closed
26 พ.ค. 2565 ข้อมูล ณ เวลา 17:06:33
|
| ชื่อย่อ | เดือนที่ สิ้นสุด |
เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยน แปลง (%เปลี่ยน แปลง)* |
ปริมาณ | สถานะ คงค้าง** |
ราคาที่ใช้ชำระ ในวันก่อนหน้า |
ราคาที่ใช้ ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV Futures | ||||||||||||
| AAVM22X | มิ.ย. 65 | 2.71 | 2.71 | 2.64 | 2.64 | 2.70 | 2.64 | -0.06 (-2.22%) | 27 | 5,847 | 2.70 | 2.64 |
| AAVU22X | ก.ย. 65 | 2.72 | 2.72 | 2.72 | 2.64 | 2.70 | 2.72 | 0.01 (+0.37%) | 1,004 | 1,637 | 2.71 | 2.70 |
| AAVZ22 | ธ.ค. 65 | - | - | - | 2.52 | - | - | - | 500 | 1,000 | 2.71 | 2.65 |
| AAVH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 500 | 2.71 | 2.65 |
| รวม AAV Futures | 1,531 | 8,984 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCM22 | มิ.ย. 65 | 220.85 | 222.65 | 220.85 | 221.10 | 222.35 | 221.70 | 1.20 (+0.54%) | 434 | 974 | 220.50 | 221.70 |
| ADVANCU22 | ก.ย. 65 | - | - | - | 217.00 | 224.00 | - | - | 40 | 646 | 219.00 | 220.13 |
| ADVANCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 111 | 217.51 | 218.59 |
| ADVANCH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 20 | 216.03 | 217.06 |
| รวม ADVANC Futures | 474 | 1,751 | ||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSM22 | มิ.ย. 65 | 190.00 | 190.00 | 190.00 | 182.00 | 196.00 | 190.00 | 1.37 (+0.73%) | 23 | 604 | 188.63 | 190.00 |
| AEONTSU22 | ก.ย. 65 | - | - | - | - | - | - | - | 20 | 498 | 187.66 | 189.03 |
| AEONTSZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 116 | 186.71 | 188.08 |
| AEONTSH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 1 | 185.76 | 187.13 |
| รวม AEONTS Futures | 43 | 1,219 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAM22 | มิ.ย. 65 | 19.32 | 19.32 | 19.30 | 19.25 | 19.30 | 19.30 | - | 202 | 1,685 | 19.30 | 19.30 |
| AMATAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 505 | 19.23 | 19.23 |
| AMATAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1 | 19.17 | 19.17 |
| AMATAH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 19.10 | 19.10 |
| รวม AMATA Futures | 202 | 2,191 | ||||||||||
| AOT Futures | ||||||||||||
| AOTM22 | มิ.ย. 65 | 69.00 | 69.50 | 69.00 | 69.20 | 69.48 | 69.45 | 0.45 (+0.65%) | 1,846 | 4,709 | 69.00 | 69.43 |
| AOTU22 | ก.ย. 65 | - | - | - | 69.30 | 70.00 | - | - | 240 | 1,819 | 69.40 | 69.55 |
| AOTZ22 | ธ.ค. 65 | 69.26 | 69.26 | 69.26 | - | 80.00 | 69.26 | 0.02 (+0.03%) | 442 | 964 | 69.24 | 69.67 |
| AOTH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 3 | 69.36 | 69.79 |
| รวม AOT Futures | 2,528 | 7,495 | ||||||||||
| AP Futures | ||||||||||||
| APM22 | มิ.ย. 65 | 11.25 | 11.25 | 11.14 | 10.00 | 11.14 | 11.14 | 0.38 (+3.53%) | 42 | 1,557 | 10.76 | 11.14 |
| APU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 501 | 10.65 | 11.03 |
| APZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 7 | 10.55 | 10.93 |
| APH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 10.44 | 10.82 |
| รวม AP Futures | 42 | 2,065 | ||||||||||
| AWC Futures | ||||||||||||
| AWCM22 | มิ.ย. 65 | 4.92 | 4.98 | 4.92 | 4.97 | 4.99 | 4.98 | 0.06 (+1.22%) | 1,064 | 5,671 | 4.92 | 4.97 |
| AWCU22 | ก.ย. 65 | - | - | - | 4.86 | - | - | - | - | 2,028 | 4.93 | 4.98 |
| AWCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 6,013 | 4.93 | 4.98 |
| AWCH23 | มี.ค. 66 | - | - | - | 4.70 | - | - | - | - | 6 | 4.94 | 4.99 |
| รวม AWC Futures | 1,064 | 13,718 | ||||||||||
| BA Futures | ||||||||||||
| BAM22 | มิ.ย. 65 | 10.75 | 10.75 | 10.75 | 10.20 | 11.50 | 10.75 | 0.10 (+0.94%) | 2 | 1,134 | 10.65 | 10.75 |
| BAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,034 | 10.67 | 10.77 |
| BAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,002 | 10.69 | 10.79 |
| BAH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 10.71 | 10.80 |
| รวม BA Futures | 2 | 3,170 | ||||||||||
| BAM Futures | ||||||||||||
| BAMM22 | มิ.ย. 65 | 18.72 | 18.72 | 18.55 | 18.41 | 18.68 | 18.55 | 0.10 (+0.54%) | 202 | 7,851 | 18.45 | 18.55 |
| BAMU22 | ก.ย. 65 | - | - | - | 15.00 | 18.80 | - | - | 200 | 2,823 | 18.48 | 18.44 |
| BAMZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 912 | 18.24 | 18.34 |
| BAMH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 3 | 18.13 | 18.24 |
| รวม BAM Futures | 402 | 11,589 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUM22X | มิ.ย. 65 | 11.81 | 12.10 | 11.81 | 12.06 | 12.10 | 12.10 | 0.30 (+2.54%) | 3,144 | 26,412 | 11.80 | 12.10 |
| BANPUU22 | ก.ย. 65 | 11.32 | 11.55 | 11.30 | 11.54 | 11.57 | 11.54 | 0.29 (+2.58%) | 4,344 | 30,723 | 11.25 | 11.54 |
| BANPUZ22 | ธ.ค. 65 | 11.49 | 11.49 | 11.49 | 11.13 | 11.49 | 11.49 | 0.29 (+2.59%) | 1 | 35,445 | 11.20 | 11.49 |
| BANPUH23 | มี.ค. 66 | - | - | - | 11.00 | 11.56 | - | - | - | 1,169 | 11.57 | 11.86 |
| รวม BANPU Futures | 7,489 | 93,749 | ||||||||||
| BAY Futures | ||||||||||||
| BAYM22 | มิ.ย. 65 | - | - | - | 31.50 | 34.50 | - | - | - | 149 | 32.69 | 33.44 |
| BAYU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 29 | 32.53 | 33.28 |
| BAYZ22 | ธ.ค. 65 | - | - | - | 32.00 | 34.00 | - | - | - | 110 | 32.37 | 33.12 |
| BAYH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 32.22 | 32.96 |
| รวม BAY Futures | - | 288 | ||||||||||
| BBL Futures | ||||||||||||
| BBLM22 | มิ.ย. 65 | 127.55 | 128.58 | 127.55 | 127.55 | 128.98 | 128.50 | 1.20 (+0.94%) | 67 | 5,328 | 127.30 | 128.50 |
| BBLU22 | ก.ย. 65 | 128.57 | 128.57 | 128.57 | 128.05 | 141.98 | 128.57 | 1.93 (+1.52%) | 266 | 5,350 | 126.64 | 128.57 |
| BBLZ22 | ธ.ค. 65 | - | - | - | - | 139.98 | - | - | 70 | 2,087 | 126.00 | 127.18 |
| BBLH23 | มี.ค. 66 | - | - | - | - | 139.98 | - | - | - | 161 | 128.30 | 126.52 |
| รวม BBL Futures | 403 | 12,926 | ||||||||||
| BCH Futures | ||||||||||||
| BCHM22 | มิ.ย. 65 | 18.76 | 18.76 | 18.52 | 18.51 | 19.20 | 18.52 | -0.15 (-0.80%) | 24 | 3,063 | 18.67 | 18.52 |
| BCHU22 | ก.ย. 65 | 18.69 | 18.70 | 18.60 | 18.51 | 20.00 | 18.60 | -0.19 (-1.01%) | 151 | 7,916 | 18.79 | 18.60 |
| BCHZ22 | ธ.ค. 65 | 18.75 | 18.76 | 18.75 | - | - | 18.76 | 0.61 (+3.36%) | 202 | 1,014 | 18.15 | 18.00 |
| BCHH23 | มี.ค. 66 | 18.75 | 18.76 | 18.75 | - | - | 18.76 | 0.87 (+4.86%) | 2 | 3,004 | 17.89 | 17.74 |
| รวม BCH Futures | 379 | 14,997 | ||||||||||
| BCP Futures | ||||||||||||
| BCPM22 | มิ.ย. 65 | 32.85 | 33.20 | 32.55 | 32.26 | 33.00 | 32.55 | -0.30 (-0.91%) | 12 | 549 | 32.85 | 32.55 |
| BCPU22 | ก.ย. 65 | 32.41 | 32.41 | 32.39 | 31.67 | 32.55 | 32.39 | 0.53 (+1.66%) | 202 | 1,399 | 31.86 | 32.39 |
| BCPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 204 | 31.98 | 31.68 |
| BCPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 4 | 31.55 | 31.25 |
| รวม BCP Futures | 214 | 2,156 | ||||||||||
| BCPG Futures | ||||||||||||
| BCPGM22 | มิ.ย. 65 | - | - | - | 11.80 | 12.00 | - | - | - | 19,095 | 12.00 | 11.88 |
| BCPGU22 | ก.ย. 65 | - | - | - | - | - | - | - | 200 | 2,870 | 11.94 | 11.82 |
| BCPGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3,005 | 11.88 | 11.76 |
| BCPGH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 100 | 11.82 | 11.70 |
| รวม BCPG Futures | 200 | 25,070 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSM22 | มิ.ย. 65 | 26.90 | 26.90 | 25.60 | 25.56 | 25.79 | 25.79 | -0.91 (-3.41%) | 1,373 | 737 | 26.70 | 25.79 |
| BDMSU22 | ก.ย. 65 | 25.80 | 25.80 | 25.67 | 25.29 | 34.00 | 25.67 | -0.60 (-2.28%) | 605 | 1,400 | 26.27 | 25.67 |
| BDMSZ22 | ธ.ค. 65 | - | - | - | 22.00 | 26.65 | - | - | 1,500 | 408 | 26.56 | 25.66 |
| BDMSH23 | มี.ค. 66 | 26.12 | 26.12 | 26.12 | - | - | 26.12 | -0.38 (-1.43%) | 401 | 4,004 | 26.50 | 25.60 |
| รวม BDMS Futures | 3,879 | 6,549 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYM22 | มิ.ย. 65 | 1.40 | 1.41 | 1.40 | 1.37 | 1.41 | 1.41 | - | 2 | 8,411 | 1.41 | 1.41 |
| BEAUTYU22 | ก.ย. 65 | 1.42 | 1.42 | 1.42 | 1.38 | 1.48 | 1.42 | 0.02 (+1.43%) | 1 | 7,704 | 1.40 | 1.42 |
| BEAUTYZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 25,022 | 1.41 | 1.41 |
| BEAUTYH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 13 | 1.42 | 1.42 |
| รวม BEAUTY Futures | 3 | 41,150 | ||||||||||
| BEC Futures | ||||||||||||
| BECM22 | มิ.ย. 65 | 15.35 | 15.48 | 15.15 | 15.16 | 15.39 | 15.38 | 0.23 (+1.52%) | 517 | 44,765 | 15.15 | 15.38 |
| BECU22 | ก.ย. 65 | - | - | - | - | 15.40 | - | - | - | 548 | 15.11 | 15.34 |
| BECZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 524 | 15.08 | 15.31 |
| BECH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 15.04 | 15.27 |
| รวม BEC Futures | 517 | 45,837 | ||||||||||
| BEM Futures | ||||||||||||
| BEMM22 | มิ.ย. 65 | 9.00 | 9.15 | 9.00 | 9.10 | 9.15 | 9.13 | 0.18 (+2.01%) | 2,017 | 5,954 | 8.95 | 9.13 |
| BEMU22 | ก.ย. 65 | 8.99 | 9.09 | 8.99 | 8.99 | 9.15 | 9.09 | 0.14 (+1.56%) | 2,502 | 16,113 | 8.95 | 9.09 |
| BEMZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 6,004 | 8.94 | 9.12 |
| BEMH23 | มี.ค. 66 | - | - | - | - | 8.99 | - | - | - | 504 | 8.94 | 9.12 |
| รวม BEM Futures | 4,519 | 28,575 | ||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMM22 | มิ.ย. 65 | 33.30 | 33.30 | 33.00 | 33.04 | 33.16 | 33.04 | - | 215 | 11,145 | 33.04 | 33.04 |
| BGRIMU22 | ก.ย. 65 | - | - | - | 32.60 | 33.33 | - | - | - | 4,237 | 32.99 | 32.99 |
| BGRIMZ22 | ธ.ค. 65 | - | - | - | 27.25 | - | - | - | - | 3,965 | 32.95 | 32.94 |
| BGRIMH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 612 | 32.90 | 32.89 |
| รวม BGRIM Futures | 215 | 19,959 | ||||||||||
| BH Futures | ||||||||||||
| BHM22 | มิ.ย. 65 | 171.71 | 173.99 | 171.50 | 173.00 | 173.99 | 173.99 | 1.94 (+1.13%) | 242 | 1,116 | 172.05 | 173.99 |
| BHU22 | ก.ย. 65 | 171.49 | 171.49 | 171.49 | 168.00 | - | 171.49 | -0.06 (-0.03%) | 41 | 124 | 171.55 | 173.48 |
| BHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 21 | 171.05 | 172.98 |
| BHH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 20 | 170.55 | 172.48 |
| รวม BH Futures | 283 | 1,281 | ||||||||||
| BJC Futures | ||||||||||||
| BJCM22 | มิ.ย. 65 | 35.50 | 35.50 | 35.25 | 34.54 | 36.00 | 35.50 | 0.25 (+0.71%) | 1,203 | 6,993 | 35.25 | 35.50 |
| BJCU22 | ก.ย. 65 | 35.50 | 35.50 | 35.50 | 35.40 | - | 35.50 | 0.35 (+1.00%) | 101 | 10,004 | 35.15 | 35.39 |
| BJCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 722 | 35.04 | 35.29 |
| BJCH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 34.94 | 35.19 |
| รวม BJC Futures | 1,304 | 17,719 | ||||||||||
| BLA Futures | ||||||||||||
| BLAM22 | มิ.ย. 65 | 37.60 | 38.00 | 37.60 | 37.32 | 38.00 | 37.70 | 0.08 (+0.21%) | 211 | 1,187 | 37.62 | 37.70 |
| BLAU22 | ก.ย. 65 | 37.50 | 37.68 | 37.50 | 37.50 | - | 37.68 | 0.13 (+0.35%) | 3 | 120 | 37.55 | 37.62 |
| BLAZ22 | ธ.ค. 65 | - | - | - | 37.50 | - | - | - | - | 3 | 37.48 | 37.54 |
| BLAH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 37.40 | 37.47 |
| รวม BLA Futures | 214 | 1,310 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDM22 | มิ.ย. 65 | 1.00 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.01 (+1.01%) | 3 | 72,755 | 0.99 | 1.00 |
| BLANDU22 | ก.ย. 65 | 1.01 | 1.01 | 0.99 | 0.97 | 1.00 | 1.01 | 0.01 (+1.00%) | 7 | 68,673 | 1.00 | 1.00 |
| BLANDZ22 | ธ.ค. 65 | - | - | - | 0.94 | - | - | - | - | 116,045 | 0.98 | 0.99 |
| BLANDH23 | มี.ค. 66 | - | - | - | 0.75 | - | - | - | - | 28 | 0.97 | 0.98 |
| รวม BLAND Futures | 10 | 257,501 | ||||||||||
| BPP Futures | ||||||||||||
| BPPM22 | มิ.ย. 65 | 16.00 | 16.00 | 16.00 | 14.00 | 16.09 | 16.00 | 0.05 (+0.31%) | 5 | 1,801 | 15.95 | 16.00 |
| BPPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 504 | 15.81 | 15.86 |
| BPPZ22 | ธ.ค. 65 | - | - | - | 14.00 | - | - | - | - | 250 | 15.68 | 15.73 |
| BPPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 15.55 | 15.60 |
| รวม BPP Futures | 5 | 2,555 | ||||||||||
| BTS Futures | ||||||||||||
| BTSM22 | มิ.ย. 65 | 8.70 | 8.70 | 8.62 | 8.61 | 8.70 | 8.70 | 0.04 (+0.46%) | 1,509 | 16,563 | 8.66 | 8.70 |
| BTSU22 | ก.ย. 65 | 8.60 | 8.64 | 8.56 | 8.61 | 8.70 | 8.61 | 0.01 (+0.12%) | 1,083 | 13,905 | 8.60 | 8.61 |
| BTSZ22 | ธ.ค. 65 | - | - | - | 8.57 | - | - | - | 500 | 4,421 | 8.54 | 8.57 |
| BTSH23 | มี.ค. 66 | - | - | - | 7.00 | - | - | - | - | 503 | 8.48 | 8.51 |
| รวม BTS Futures | 3,092 | 35,392 | ||||||||||
| CBG Futures | ||||||||||||
| CBGM22 | มิ.ย. 65 | 107.50 | 109.00 | 107.00 | 107.50 | 108.90 | 108.98 | 0.58 (+0.54%) | 307 | 13,392 | 108.40 | 108.90 |
| CBGU22 | ก.ย. 65 | - | - | - | 106.42 | 110.00 | - | - | 200 | 1,698 | 108.40 | 108.61 |
| CBGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 500 | 989 | 107.40 | 108.32 |
| CBGH23 | มี.ค. 66 | - | - | - | - | - | - | - | 120 | 301 | 107.55 | 108.03 |
| รวม CBG Futures | 1,127 | 16,380 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELM22 | มิ.ย. 65 | 40.65 | 40.66 | 40.41 | 40.00 | 40.75 | 40.41 | -0.14 (-0.35%) | 104 | 3,223 | 40.55 | 40.41 |
| CENTELU22 | ก.ย. 65 | - | - | - | - | 40.78 | - | - | - | 118 | 40.62 | 40.48 |
| CENTELZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 553 | 40.69 | 40.55 |
| CENTELH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 40.76 | 40.62 |
| รวม CENTEL Futures | 104 | 3,894 | ||||||||||
| CHG Futures | ||||||||||||
| CHGM22 | มิ.ย. 65 | 3.55 | 3.56 | 3.55 | 3.55 | 3.60 | 3.55 | 0.01 (+0.28%) | 45 | 5,233 | 3.54 | 3.55 |
| CHGU22 | ก.ย. 65 | - | - | - | 3.10 | 3.54 | - | - | 1,500 | 4,030 | 3.50 | 3.51 |
| CHGZ22 | ธ.ค. 65 | - | - | - | 3.00 | - | - | - | - | 500 | 3.45 | 3.46 |
| CHGH23 | มี.ค. 66 | - | - | - | 3.00 | - | - | - | - | - | 3.41 | 3.42 |
| รวม CHG Futures | 1,545 | 9,763 | ||||||||||
| CK Futures | ||||||||||||
| CKM22 | มิ.ย. 65 | 21.09 | 21.40 | 21.07 | 21.01 | 21.25 | 21.20 | 0.50 (+2.42%) | 1,380 | 5,015 | 20.70 | 21.20 |
| CKU22 | ก.ย. 65 | 21.35 | 21.44 | 21.35 | - | - | 21.44 | 0.77 (+3.73%) | 11 | 766 | 20.67 | 21.17 |
| CKZ22 | ธ.ค. 65 | - | - | - | - | 21.35 | - | - | 300 | 201 | 20.64 | 21.15 |
| CKH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 20.62 | 21.12 |
| รวม CK Futures | 1,691 | 5,982 | ||||||||||
| CKP Futures | ||||||||||||
| CKPM22 | มิ.ย. 65 | 5.49 | 5.67 | 5.48 | 5.60 | 5.66 | 5.60 | 0.14 (+2.56%) | 403 | 13,609 | 5.46 | 5.60 |
| CKPU22 | ก.ย. 65 | 5.46 | 5.56 | 5.46 | 5.47 | 5.69 | 5.53 | 0.08 (+1.47%) | 2,505 | 19,095 | 5.45 | 5.53 |
| CKPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,009 | 5.44 | 5.58 |
| CKPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 2,000 | 5.43 | 5.57 |
| รวม CKP Futures | 2,908 | 35,713 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7M22X | มิ.ย. 65 | 37.00 | 37.00 | 36.61 | 36.60 | 37.25 | 36.61 | 0.01 (+0.03%) | 3 | 6,327 | 36.60 | 36.61 |
| COM7U22X | ก.ย. 65 | - | - | - | - | 37.00 | - | - | - | 5,632 | 36.54 | 36.55 |
| COM7Z22X | ธ.ค. 65 | - | - | - | - | - | - | - | - | 305 | 36.48 | 36.49 |
| COM7H23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 2,300 | 36.42 | 36.42 |
| รวม COM7 Futures | 3 | 14,564 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLM22 | มิ.ย. 65 | 64.10 | 64.10 | 64.10 | 64.10 | 65.00 | 64.10 | 0.45 (+0.71%) | 62 | 2,658 | 63.65 | 64.10 |
| CPALLU22 | ก.ย. 65 | 64.06 | 64.06 | 64.06 | 63.90 | - | 64.06 | 0.45 (+0.71%) | 81 | 2,930 | 63.61 | 64.06 |
| CPALLZ22 | ธ.ค. 65 | - | - | - | 63.95 | - | - | - | - | 473 | 63.57 | 64.02 |
| CPALLH23 | มี.ค. 66 | - | - | - | 63.55 | - | - | - | - | 2 | 63.53 | 63.98 |
| รวม CPALL Futures | 143 | 6,063 | ||||||||||
| CPF Futures | ||||||||||||
| CPFM22 | มิ.ย. 65 | 25.51 | 26.10 | 25.51 | 25.75 | 26.08 | 26.08 | 0.49 (+1.91%) | 2,057 | 47,731 | 25.59 | 26.08 |
| CPFU22 | ก.ย. 65 | 25.77 | 25.87 | 25.55 | 25.20 | 26.00 | 25.55 | 0.09 (+0.35%) | 808 | 5,493 | 25.46 | 25.55 |
| CPFZ22 | ธ.ค. 65 | 25.66 | 25.95 | 25.66 | 25.66 | 27.00 | 25.95 | 0.29 (+1.13%) | 203 | 7,544 | 25.66 | 25.95 |
| CPFH23 | มี.ค. 66 | - | - | - | - | 27.00 | - | - | - | 100 | 25.23 | 25.72 |
| รวม CPF Futures | 3,068 | 60,868 | ||||||||||
| CPN Futures | ||||||||||||
| CPNM22 | มิ.ย. 65 | 61.33 | 61.33 | 60.36 | 60.36 | 60.87 | 60.75 | -0.80 (-1.30%) | 291 | 700 | 61.55 | 60.75 |
| CPNU22 | ก.ย. 65 | 60.50 | 60.50 | 60.50 | 55.00 | 63.00 | 60.50 | -1.01 (-1.64%) | 221 | 132 | 61.51 | 60.50 |
| CPNZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 20 | 241 | 61.46 | 60.66 |
| CPNH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 21 | 61.42 | 60.61 |
| รวม CPN Futures | 532 | 1,094 | ||||||||||
| CRC Futures | ||||||||||||
| CRCM22 | มิ.ย. 65 | - | - | - | 35.50 | 36.75 | - | - | 230 | 560 | 36.75 | 36.75 |
| CRCU22 | ก.ย. 65 | - | - | - | 36.20 | 36.79 | - | - | 100 | 781 | 36.73 | 36.73 |
| CRCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 156 | 36.72 | 36.72 |
| CRCH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 1,503 | 36.71 | 36.71 |
| รวม CRC Futures | 330 | 3,000 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAM22 | มิ.ย. 65 | 325.01 | 325.01 | 325.00 | 324.06 | 330.07 | 325.00 | -13.00 (-3.85%) | 3 | 170 | 338.00 | 325.00 |
| DELTAU22 | ก.ย. 65 | - | - | - | 320.00 | 380.00 | - | - | - | 14 | 326.00 | 325.13 |
| DELTAZ22 | ธ.ค. 65 | - | - | - | 300.00 | 380.00 | - | - | - | 14 | 338.30 | 325.27 |
| DELTAH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 338.45 | 325.40 |
| รวม DELTA Futures | 3 | 198 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACM22 | มิ.ย. 65 | 44.25 | 44.25 | 43.58 | 43.59 | 43.80 | 43.61 | -0.22 (-0.50%) | 39 | 2,853 | 43.83 | 43.61 |
| DTACU22 | ก.ย. 65 | 43.25 | 43.25 | 43.25 | 42.63 | 43.39 | 43.25 | -0.35 (-0.80%) | 1 | 1,822 | 43.60 | 43.25 |
| DTACZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 201 | 42.94 | 42.72 |
| DTACH23 | มี.ค. 66 | - | - | - | - | - | - | - | 100 | - | 42.51 | 42.29 |
| รวม DTAC Futures | 140 | 4,876 | ||||||||||
| EA Futures | ||||||||||||
| EAM22 | มิ.ย. 65 | 88.10 | 88.40 | 87.60 | 87.66 | 88.10 | 88.11 | 0.01 (+0.01%) | 191 | 13,548 | 88.10 | 88.10 |
| EAU22 | ก.ย. 65 | 88.18 | 88.50 | 88.05 | 87.80 | 95.00 | 88.50 | 1.00 (+1.14%) | 360 | 20,324 | 87.50 | 88.50 |
| EAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 13,858 | 88.25 | 88.25 |
| EAH23 | มี.ค. 66 | 86.61 | 86.61 | 86.61 | - | - | 86.61 | -1.72 (-1.95%) | 9 | 80 | 88.33 | 88.33 |
| รวม EA Futures | 560 | 47,810 | ||||||||||
| EASTW Futures | ||||||||||||
| EASTWM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,130 | 6.46 | 6.32 |
| EASTWU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1 | 6.37 | 6.22 |
| EASTWZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 500 | 6.28 | 6.14 |
| EASTWH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 6.19 | 6.05 |
| รวม EASTW Futures | - | 1,631 | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOM22 | มิ.ย. 65 | 178.20 | 179.96 | 178.20 | 178.80 | 179.49 | 179.68 | 1.52 (+0.85%) | 52 | 1,316 | 178.16 | 179.49 |
| EGCOU22 | ก.ย. 65 | 177.20 | 177.40 | 177.20 | - | 178.18 | 177.40 | 0.58 (+0.33%) | 202 | 422 | 176.82 | 178.16 |
| EGCOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 20 | 268 | 175.51 | 176.85 |
| EGCOH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 168 | 174.21 | 175.56 |
| รวม EGCO Futures | 274 | 2,174 | ||||||||||
| EPG Futures | ||||||||||||
| EPGM22 | มิ.ย. 65 | 10.01 | 10.01 | 10.01 | 10.01 | 10.12 | 10.01 | - | 602 | 10,611 | 10.01 | 10.01 |
| EPGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,515 | 9.96 | 9.96 |
| EPGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3,670 | 9.90 | 9.91 |
| EPGH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 4,674 | 9.85 | 9.85 |
| รวม EPG Futures | 602 | 20,470 | ||||||||||
| ERW Futures | ||||||||||||
| ERWM22 | มิ.ย. 65 | 3.80 | 3.80 | 3.80 | 3.76 | - | 3.80 | 0.08 (+2.15%) | 1,001 | 1,549 | 3.72 | 3.84 |
| ERWU22 | ก.ย. 65 | 3.80 | 3.80 | 3.80 | - | - | 3.80 | 0.07 (+1.88%) | 1,001 | 1,508 | 3.73 | 3.85 |
| ERWZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 5,100 | 3.74 | 3.86 |
| ERWH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 4,000 | 3.74 | 3.86 |
| รวม ERW Futures | 2,002 | 12,157 | ||||||||||
| ESSO Futures | ||||||||||||
| ESSOM22 | มิ.ย. 65 | 9.62 | 9.62 | 9.62 | 9.40 | 9.62 | 9.62 | 0.05 (+0.52%) | 3 | 5,107 | 9.57 | 9.62 |
| ESSOU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,553 | 9.52 | 9.64 |
| ESSOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 500 | 9.60 | 9.65 |
| ESSOH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 9.62 | 9.67 |
| รวม ESSO Futures | 3 | 7,160 | ||||||||||
| GFPT Futures | ||||||||||||
| GFPTM22 | มิ.ย. 65 | 16.80 | 16.97 | 16.80 | 16.60 | 16.97 | 16.97 | 0.27 (+1.62%) | 16 | 2,175 | 16.70 | 16.97 |
| GFPTU22 | ก.ย. 65 | 17.04 | 17.04 | 17.04 | - | 17.10 | 17.04 | 0.34 (+2.04%) | 105 | 293 | 16.70 | 16.97 |
| GFPTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 600 | 16.71 | 16.98 |
| GFPTH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 100 | 16.71 | 16.98 |
| รวม GFPT Futures | 121 | 3,168 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALM22X | มิ.ย. 65 | 20.70 | 20.70 | 20.70 | 19.80 | 20.70 | 20.70 | 0.01 (+0.05%) | 923 | 1,140 | 20.69 | 20.70 |
| GLOBALU22X | ก.ย. 65 | - | - | - | - | - | - | - | 100 | 702 | 20.67 | 20.67 |
| GLOBALZ22X | ธ.ค. 65 | - | - | - | - | - | - | - | - | 700 | 20.64 | 20.65 |
| GLOBALH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 500 | 20.62 | 20.62 |
| รวม GLOBAL Futures | 1,023 | 3,042 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCM22 | มิ.ย. 65 | 63.81 | 64.44 | 63.81 | 64.01 | 64.24 | 64.25 | 0.27 (+0.42%) | 195 | 5,721 | 63.98 | 64.24 |
| GPSCU22 | ก.ย. 65 | 64.41 | 64.42 | 64.41 | 63.80 | - | 64.41 | 0.21 (+0.33%) | 56 | 2,443 | 64.20 | 63.97 |
| GPSCZ22 | ธ.ค. 65 | 64.74 | 64.82 | 64.74 | - | - | 64.82 | 1.36 (+2.14%) | 86 | 1,258 | 63.46 | 63.71 |
| GPSCH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 80 | 63.20 | 63.44 |
| รวม GPSC Futures | 337 | 9,502 | ||||||||||
| GULF Futures | ||||||||||||
| GULFM22 | มิ.ย. 65 | 47.20 | 47.70 | 47.20 | 47.23 | 47.60 | 47.65 | 0.45 (+0.95%) | 811 | 10,289 | 47.20 | 47.60 |
| GULFU22 | ก.ย. 65 | - | - | - | 47.28 | 48.55 | - | - | 200 | 1,818 | 47.21 | 47.57 |
| GULFZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 200 | 517 | 47.14 | 47.54 |
| GULFH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 101 | 47.11 | 47.51 |
| รวม GULF Futures | 1,211 | 12,725 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULM22 | มิ.ย. 65 | 5.73 | 5.75 | 5.61 | 5.62 | 5.66 | 5.67 | 0.01 (+0.18%) | 6,289 | 223,428 | 5.66 | 5.67 |
| GUNKULU22 | ก.ย. 65 | 5.59 | 5.68 | 5.58 | 5.57 | 5.67 | 5.67 | 0.07 (+1.25%) | 1,066 | 31,785 | 5.60 | 5.67 |
| GUNKULZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 6,503 | 5.59 | 5.60 |
| GUNKULH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 3,000 | 5.56 | 5.56 |
| รวม GUNKUL Futures | 7,355 | 264,716 | ||||||||||
| HANA Futures | ||||||||||||
| HANAM22 | มิ.ย. 65 | 44.02 | 44.40 | 44.01 | 44.10 | 44.40 | 44.40 | 0.64 (+1.46%) | 15 | 4,243 | 43.76 | 44.40 |
| HANAU22 | ก.ย. 65 | - | - | - | 43.90 | - | - | - | 100 | 2,191 | 43.75 | 43.97 |
| HANAZ22 | ธ.ค. 65 | 44.30 | 44.30 | 44.30 | - | - | 44.30 | 0.42 (+0.96%) | 1 | 2,141 | 43.88 | 43.54 |
| HANAH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 2,004 | 42.53 | 43.12 |
| รวม HANA Futures | 116 | 10,579 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROM22 | มิ.ย. 65 | 14.50 | 14.63 | 14.50 | 14.46 | 14.64 | 14.50 | -0.05 (-0.34%) | 14 | 3,863 | 14.55 | 14.50 |
| HMPROU22 | ก.ย. 65 | - | - | - | 14.00 | - | - | - | - | 2,006 | 14.50 | 14.44 |
| HMPROZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 5 | 14.44 | 14.39 |
| HMPROH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 101 | 14.39 | 14.33 |
| รวม HMPRO Futures | 14 | 5,975 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIM22 | มิ.ย. 65 | 9.30 | 9.30 | 9.30 | 8.80 | 9.30 | 9.30 | 0.09 (+0.98%) | 1 | 13,319 | 9.21 | 9.30 |
| ICHIU22 | ก.ย. 65 | - | - | - | 9.30 | - | - | - | - | 6,243 | 9.10 | 9.19 |
| ICHIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 100 | 1,800 | 8.99 | 9.08 |
| ICHIH23 | มี.ค. 66 | - | - | - | - | - | - | - | 100 | 300 | 8.89 | 8.98 |
| รวม ICHI Futures | 201 | 21,662 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHM22 | มิ.ย. 65 | 72.45 | 72.45 | 71.92 | 71.51 | 74.50 | 71.92 | -1.08 (-1.48%) | 27 | 516 | 73.00 | 71.92 |
| INTUCHU22 | ก.ย. 65 | - | - | - | 67.00 | - | - | - | 120 | 494 | 72.42 | 71.34 |
| INTUCHZ22 | ธ.ค. 65 | - | - | - | 71.50 | - | - | - | 40 | 242 | 71.86 | 70.77 |
| INTUCHH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 71.29 | 70.21 |
| รวม INTUCH Futures | 187 | 1,252 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCM22 | มิ.ย. 65 | 3.34 | 3.34 | 3.31 | 3.31 | 3.34 | 3.33 | 0.03 (+0.91%) | 3,526 | 34,540 | 3.30 | 3.33 |
| IRPCU22 | ก.ย. 65 | 3.32 | 3.32 | 3.32 | 3.30 | 3.40 | 3.32 | - | 501 | 7,388 | 3.32 | 3.32 |
| IRPCZ22 | ธ.ค. 65 | 3.32 | 3.32 | 3.32 | 3.28 | - | 3.32 | 0.12 (+3.75%) | 501 | 7,038 | 3.20 | 3.23 |
| IRPCH23 | มี.ค. 66 | 3.34 | 3.34 | 3.34 | - | - | 3.34 | 0.19 (+6.03%) | 1 | 1,066 | 3.15 | 3.18 |
| รวม IRPC Futures | 4,529 | 50,032 | ||||||||||
| ITD Futures | ||||||||||||
| ITDM22 | มิ.ย. 65 | 1.97 | 1.99 | 1.95 | 1.97 | 1.99 | 1.99 | 0.07 (+3.65%) | 50 | 17,718 | 1.92 | 1.99 |
| ITDU22 | ก.ย. 65 | 1.98 | 1.98 | 1.98 | 1.95 | - | 1.98 | 0.06 (+3.12%) | 1 | 3,645 | 1.92 | 1.99 |
| ITDZ22 | ธ.ค. 65 | - | - | - | 1.50 | - | - | - | - | 3,004 | 1.93 | 2.00 |
| ITDH23 | มี.ค. 66 | - | - | - | - | 2.01 | - | - | - | 14,512 | 1.93 | 2.00 |
| รวม ITD Futures | 51 | 38,879 | ||||||||||
| IVL Futures | ||||||||||||
| IVLM22 | มิ.ย. 65 | 48.85 | 49.10 | 48.35 | 48.60 | 49.09 | 48.60 | -0.18 (-0.37%) | 360 | 2,803 | 48.78 | 48.60 |
| IVLU22 | ก.ย. 65 | - | - | - | 40.00 | 50.00 | - | - | - | 2,128 | 48.47 | 48.44 |
| IVLZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 2,067 | 48.44 | 48.27 |
| IVLH23 | มี.ค. 66 | - | - | - | - | 49.20 | - | - | - | 101 | 48.27 | 48.11 |
| รวม IVL Futures | 360 | 7,099 | ||||||||||
| JAS Futures | ||||||||||||
| JASM22 | มิ.ย. 65 | 3.34 | 3.43 | 3.34 | 3.39 | 3.43 | 3.39 | 0.04 (+1.19%) | 8,052 | 201,776 | 3.35 | 3.39 |
| JASU22 | ก.ย. 65 | - | - | - | 3.37 | 3.43 | - | - | 2,500 | 46,857 | 3.38 | 3.40 |
| JASZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 38,681 | 3.36 | 3.40 |
| JASH23 | มี.ค. 66 | - | - | - | 2.50 | - | - | - | - | 11,006 | 3.37 | 3.41 |
| รวม JAS Futures | 10,552 | 298,320 | ||||||||||
| JMT Futures | ||||||||||||
| JMTM22X | มิ.ย. 65 | 75.50 | 77.64 | 75.50 | 76.48 | 77.48 | 76.50 | 2.00 (+2.68%) | 411 | 7,199 | 74.50 | 76.50 |
| JMTU22X | ก.ย. 65 | 75.75 | 77.15 | 75.59 | 75.99 | 77.50 | 76.50 | 1.02 (+1.35%) | 8 | 2,182 | 75.48 | 76.50 |
| JMTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 827 | 74.39 | 76.39 |
| JMTH23 | มี.ค. 66 | - | - | - | 71.00 | - | - | - | - | - | 74.34 | 76.34 |
| รวม JMT Futures | 419 | 10,208 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKM22 | มิ.ย. 65 | 144.40 | 146.00 | 144.00 | 144.80 | 145.45 | 144.80 | 1.02 (+0.71%) | 129 | 5,039 | 143.78 | 145.53 |
| KBANKU22 | ก.ย. 65 | 145.17 | 145.17 | 145.17 | 141.00 | 156.00 | 145.17 | 2.15 (+1.50%) | 1,382 | 3,182 | 143.02 | 145.17 |
| KBANKZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 60 | 1,421 | 142.68 | 144.39 |
| KBANKH23 | มี.ค. 66 | - | - | - | - | - | - | - | 20 | 241 | 142.13 | 143.82 |
| รวม KBANK Futures | 1,591 | 9,883 | ||||||||||
| KCE Futures | ||||||||||||
| KCEM22 | มิ.ย. 65 | 62.15 | 62.18 | 62.15 | 61.75 | 62.35 | 62.18 | 0.68 (+1.11%) | 60 | 2,954 | 61.50 | 62.18 |
| KCEU22 | ก.ย. 65 | 62.00 | 62.00 | 62.00 | 60.20 | 62.10 | 62.00 | 0.90 (+1.47%) | 101 | 1,715 | 61.10 | 62.00 |
| KCEZ22 | ธ.ค. 65 | - | - | - | 59.50 | - | - | - | - | 234 | 60.93 | 61.59 |
| KCEH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 3,911 | 60.65 | 61.30 |
| รวม KCE Futures | 161 | 8,814 | ||||||||||
| KEX Futures | ||||||||||||
| KEXM22 | มิ.ย. 65 | 22.10 | 23.80 | 22.10 | 23.65 | 23.90 | 23.65 | 1.55 (+7.01%) | 1,197 | 4,093 | 22.10 | 23.70 |
| KEXU22 | ก.ย. 65 | 22.72 | 23.72 | 22.72 | 20.02 | 23.80 | 23.72 | 2.00 (+9.21%) | 150 | 1,704 | 21.72 | 23.72 |
| KEXZ22 | ธ.ค. 65 | - | - | - | 20.50 | - | - | - | - | 742 | 21.78 | 23.39 |
| KEXH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 1,406 | 21.62 | 23.23 |
| รวม KEX Futures | 1,347 | 7,945 | ||||||||||
| KKP Futures | ||||||||||||
| KKPM22 | มิ.ย. 65 | - | - | - | 68.00 | 72.50 | - | - | 60 | 315 | 70.26 | 69.77 |
| KKPU22 | ก.ย. 65 | - | - | - | 67.00 | - | - | - | 40 | 534 | 69.65 | 69.16 |
| KKPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 20 | 69.05 | 68.56 |
| KKPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 68.45 | 67.96 |
| รวม KKP Futures | 100 | 869 | ||||||||||
| KTB Futures | ||||||||||||
| KTBM22 | มิ.ย. 65 | 14.66 | 14.92 | 14.66 | 14.73 | 14.91 | 14.91 | 0.19 (+1.29%) | 221 | 4,353 | 14.72 | 14.91 |
| KTBU22 | ก.ย. 65 | 14.75 | 14.75 | 14.75 | 14.72 | 14.96 | 14.75 | - | 101 | 16,397 | 14.75 | 14.75 |
| KTBZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 4,411 | 14.56 | 14.75 |
| KTBH23 | มี.ค. 66 | 15.04 | 15.04 | 14.93 | 14.00 | - | 14.93 | 0.44 (+3.04%) | 3 | 1,525 | 14.49 | 14.67 |
| รวม KTB Futures | 325 | 26,686 | ||||||||||
| KTC Futures | ||||||||||||
| KTCM22 | มิ.ย. 65 | 59.49 | 61.00 | 59.49 | 60.60 | 61.25 | 60.60 | 1.60 (+2.71%) | 17 | 25,765 | 59.00 | 60.60 |
| KTCU22 | ก.ย. 65 | - | - | - | 60.50 | - | - | - | 245 | 11,850 | 58.85 | 60.45 |
| KTCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 669 | 58.71 | 60.29 |
| KTCH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 220 | 58.56 | 60.14 |
| รวม KTC Futures | 262 | 38,504 | ||||||||||
| LH Futures | ||||||||||||
| LHM22 | มิ.ย. 65 | - | - | - | 8.54 | 9.10 | - | - | - | 3,358 | 8.71 | 8.66 |
| LHU22 | ก.ย. 65 | 8.68 | 8.68 | 8.60 | 8.44 | 8.66 | 8.60 | -0.07 (-0.81%) | 1,014 | 2,543 | 8.67 | 8.60 |
| LHZ22 | ธ.ค. 65 | 8.57 | 8.57 | 8.57 | 8.52 | - | 8.57 | 0.08 (+0.94%) | 5 | 1,008 | 8.49 | 8.44 |
| LHH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 8.39 | 8.34 |
| รวม LH Futures | 1,019 | 6,909 | ||||||||||
| LPN Futures | ||||||||||||
| LPNM22 | มิ.ย. 65 | - | - | - | 4.42 | 4.84 | - | - | - | 3,322 | 4.64 | 4.63 |
| LPNU22 | ก.ย. 65 | - | - | - | 4.42 | - | - | - | - | 2,576 | 4.61 | 4.60 |
| LPNZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 9 | 4.58 | 4.57 |
| LPNH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 1 | 4.55 | 4.54 |
| รวม LPN Futures | - | 5,908 | ||||||||||
| M Futures | ||||||||||||
| MM22 | มิ.ย. 65 | - | - | - | 51.27 | 51.85 | - | - | - | 1,273 | 51.21 | 51.71 |
| MU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 990 | 51.10 | 51.59 |
| MZ22 | ธ.ค. 65 | - | - | - | 51.50 | - | - | - | - | 598 | 50.98 | 51.48 |
| MH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 60 | 50.87 | 51.37 |
| รวม M Futures | - | 2,921 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORM22 | มิ.ย. 65 | - | - | - | 20.00 | 22.00 | - | - | 700 | 2,663 | 20.76 | 20.76 |
| MAJORU22 | ก.ย. 65 | - | - | - | - | - | - | - | 100 | 2,012 | 20.41 | 20.40 |
| MAJORZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 100 | 150 | 20.06 | 20.05 |
| MAJORH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 19.72 | 19.70 |
| รวม MAJOR Futures | 900 | 4,825 | ||||||||||
| MBK Futures | ||||||||||||
| MBKM22 | มิ.ย. 65 | 13.72 | 14.44 | 13.72 | 14.44 | 14.58 | 14.44 | 0.40 (+2.85%) | 711 | 2,086 | 14.04 | 14.44 |
| MBKU22 | ก.ย. 65 | - | - | - | 13.00 | 14.66 | - | - | 100 | 1,479 | 14.06 | 14.46 |
| MBKZ22 | ธ.ค. 65 | - | - | - | - | 14.52 | - | - | 100 | 1,785 | 14.09 | 14.49 |
| MBKH23 | มี.ค. 66 | - | - | - | - | 14.61 | - | - | - | 211 | 14.11 | 14.51 |
| รวม MBK Futures | 911 | 5,561 | ||||||||||
| MEGA Futures | ||||||||||||
| MEGAM22 | มิ.ย. 65 | 52.50 | 53.50 | 52.50 | 53.10 | 57.00 | 53.10 | -0.30 (-0.56%) | 6 | 424 | 53.40 | 53.10 |
| MEGAU22 | ก.ย. 65 | 53.00 | 53.00 | 53.00 | - | 53.50 | 53.00 | -0.15 (-0.28%) | 1 | 20 | 53.15 | 52.85 |
| MEGAZ22 | ธ.ค. 65 | 52.81 | 52.81 | 52.80 | - | - | 52.80 | -0.10 (-0.19%) | 2 | 6 | 52.90 | 52.81 |
| MEGAH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 52.66 | 52.35 |
| รวม MEGA Futures | 9 | 450 | ||||||||||
| MINT Futures | ||||||||||||
| MINTM22 | มิ.ย. 65 | 33.85 | 34.22 | 33.85 | 33.51 | 34.45 | 33.95 | 0.15 (+0.44%) | 210 | 1,865 | 33.80 | 33.95 |
| MINTU22 | ก.ย. 65 | 33.35 | 33.35 | 33.35 | 32.62 | 34.40 | 33.35 | - | 202 | 3,127 | 33.35 | 33.35 |
| MINTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 200 | 722 | 33.92 | 34.07 |
| MINTH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 301 | 33.98 | 34.13 |
| รวม MINT Futures | 612 | 6,015 | ||||||||||
| MTC Futures | ||||||||||||
| MTCM22 | มิ.ย. 65 | 44.70 | 46.99 | 44.70 | 46.01 | 46.99 | 46.99 | 3.09 (+7.04%) | 2,020 | 4,403 | 43.90 | 46.99 |
| MTCU22 | ก.ย. 65 | 45.20 | 47.07 | 45.20 | 45.50 | - | 47.07 | 3.19 (+7.27%) | 906 | 2,616 | 43.88 | 46.97 |
| MTCZ22 | ธ.ค. 65 | 45.21 | 46.99 | 44.91 | - | 47.00 | 46.99 | 3.13 (+7.14%) | 184 | 644 | 43.86 | 46.95 |
| MTCH23 | มี.ค. 66 | - | - | - | 44.00 | - | - | - | 20 | 2,140 | 43.85 | 46.93 |
| รวม MTC Futures | 3,130 | 9,803 | ||||||||||
| OR Futures | ||||||||||||
| ORM22 | มิ.ย. 65 | 27.00 | 27.00 | 27.00 | 27.01 | 27.22 | 27.00 | -0.01 (-0.04%) | 402 | 9,016 | 27.01 | 27.01 |
| ORU22 | ก.ย. 65 | - | - | - | 26.50 | 27.50 | - | - | 100 | 905 | 27.00 | 26.94 |
| ORZ22 | ธ.ค. 65 | - | - | - | 26.50 | - | - | - | - | 1,625 | 26.87 | 26.87 |
| ORH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 4,000 | 26.80 | 26.80 |
| รวม OR Futures | 502 | 15,546 | ||||||||||
| ORI Futures | ||||||||||||
| ORIM22 | มิ.ย. 65 | 10.16 | 11.30 | 10.16 | 10.58 | 10.60 | 10.80 | 0.72 (+7.14%) | 61 | 474 | 10.08 | 10.60 |
| ORIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 5,689 | 9.96 | 10.48 |
| ORIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 6,508 | 9.85 | 10.36 |
| ORIH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 3 | 9.74 | 10.24 |
| รวม ORI Futures | 61 | 12,674 | ||||||||||
| OSP Futures | ||||||||||||
| OSPM22 | มิ.ย. 65 | 34.88 | 35.13 | 34.88 | 34.51 | 35.35 | 35.13 | 0.13 (+0.37%) | 392 | 4,230 | 35.00 | 35.13 |
| OSPU22 | ก.ย. 65 | 35.03 | 35.14 | 34.90 | - | - | 35.14 | 0.36 (+1.04%) | 98 | 661 | 34.78 | 34.91 |
| OSPZ22 | ธ.ค. 65 | 34.97 | 35.14 | 34.97 | - | - | 35.14 | 0.57 (+1.65%) | 82 | 1,003 | 34.57 | 34.70 |
| OSPH23 | มี.ค. 66 | 35.31 | 35.33 | 35.31 | - | - | 35.33 | 0.97 (+2.82%) | 2 | 502 | 34.36 | 34.48 |
| รวม OSP Futures | 574 | 6,396 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBM22X | มิ.ย. 65 | - | - | - | 7.31 | 7.79 | - | - | - | 43,838 | 7.81 | 7.80 |
| PLANBU22X | ก.ย. 65 | - | - | - | - | - | - | - | - | 6,514 | 7.82 | 7.82 |
| PLANBZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 8,069 | 7.83 | 7.83 |
| PLANBH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 2,000 | 7.85 | 7.84 |
| รวม PLANB Futures | - | 60,421 | ||||||||||
| PRM Futures | ||||||||||||
| PRMM22 | มิ.ย. 65 | - | - | - | 5.30 | 6.00 | - | - | - | 14,376 | 5.67 | 5.73 |
| PRMU22 | ก.ย. 65 | 5.75 | 5.75 | 5.75 | 5.25 | 6.05 | 5.75 | 0.17 (+3.05%) | 4 | 5,089 | 5.58 | 5.75 |
| PRMZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 11,202 | 5.56 | 5.62 |
| PRMH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 500 | 5.51 | 5.56 |
| รวม PRM Futures | 4 | 31,167 | ||||||||||
| PSH Futures | ||||||||||||
| PSHM22 | มิ.ย. 65 | - | - | - | 12.50 | 13.70 | - | - | - | 330 | 12.92 | 12.92 |
| PSHU22 | ก.ย. 65 | 12.93 | 12.93 | 12.93 | 11.00 | - | 12.93 | 0.23 (+1.81%) | 1 | 406 | 12.70 | 12.70 |
| PSHZ22 | ธ.ค. 65 | - | - | - | - | 14.50 | - | - | - | 203 | 12.49 | 12.49 |
| PSHH23 | มี.ค. 66 | - | - | - | 12.00 | - | - | - | - | 2 | 12.28 | 12.29 |
| รวม PSH Futures | 1 | 941 | ||||||||||
| PSL Futures | ||||||||||||
| PSLM22 | มิ.ย. 65 | 20.20 | 20.30 | 20.00 | 20.12 | 20.29 | 20.12 | -0.08 (-0.40%) | 14 | 2,554 | 20.20 | 20.12 |
| PSLU22 | ก.ย. 65 | 20.20 | 20.20 | 20.20 | 19.25 | 20.32 | 20.20 | 0.40 (+2.02%) | 101 | 1,131 | 19.80 | 20.20 |
| PSLZ22 | ธ.ค. 65 | 19.39 | 19.39 | 19.37 | - | - | 19.37 | -0.04 (-0.21%) | 2 | 608 | 19.41 | 19.35 |
| PSLH23 | มี.ค. 66 | - | - | - | - | 19.72 | - | - | - | 1 | 19.04 | 18.97 |
| รวม PSL Futures | 117 | 4,294 | ||||||||||
| PTG Futures | ||||||||||||
| PTGM22 | มิ.ย. 65 | 14.88 | 14.88 | 14.79 | 14.52 | 14.96 | 14.79 | 0.13 (+0.89%) | 104 | 9,677 | 14.66 | 14.79 |
| PTGU22 | ก.ย. 65 | - | - | - | 14.50 | - | - | - | 2,700 | 11,679 | 14.60 | 14.75 |
| PTGZ22 | ธ.ค. 65 | 14.76 | 14.76 | 14.74 | 14.20 | - | 14.74 | 0.15 (+1.03%) | 2 | 4,749 | 14.59 | 14.71 |
| PTGH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 208 | 14.55 | 14.68 |
| รวม PTG Futures | 2,806 | 26,313 | ||||||||||
| PTT Futures | ||||||||||||
| PTTM22 | มิ.ย. 65 | 37.41 | 37.41 | 37.41 | 37.10 | 37.40 | 37.41 | 0.31 (+0.84%) | 102 | 11,696 | 37.10 | 37.40 |
| PTTU22 | ก.ย. 65 | 36.77 | 37.02 | 36.77 | 36.55 | 37.50 | 37.02 | 0.25 (+0.68%) | 109 | 2,356 | 36.77 | 37.02 |
| PTTZ22 | ธ.ค. 65 | - | - | - | 36.27 | 37.54 | - | - | - | 1,171 | 36.24 | 36.53 |
| PTTH23 | มี.ค. 66 | - | - | - | 36.35 | 37.27 | - | - | - | 351 | 36.96 | 36.11 |
| รวม PTT Futures | 211 | 15,574 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPM22 | มิ.ย. 65 | 156.20 | 159.00 | 156.00 | 158.90 | 159.35 | 159.00 | 2.55 (+1.63%) | 704 | 2,866 | 156.45 | 159.00 |
| PTTEPU22 | ก.ย. 65 | 156.35 | 157.78 | 156.00 | 157.00 | 157.70 | 157.60 | 2.60 (+1.68%) | 340 | 330 | 155.00 | 157.60 |
| PTTEPZ22 | ธ.ค. 65 | 155.52 | 156.31 | 155.40 | 156.70 | - | 156.30 | 1.80 (+1.17%) | 167 | 476 | 154.50 | 156.98 |
| PTTEPH23 | มี.ค. 66 | 154.69 | 154.69 | 154.02 | 154.50 | 157.30 | 154.02 | 0.49 (+0.32%) | 22 | 148 | 153.53 | 154.50 |
| รวม PTTEP Futures | 1,233 | 3,820 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCM22 | มิ.ย. 65 | 47.19 | 47.19 | 46.60 | 47.07 | 47.35 | 47.16 | 0.46 (+0.99%) | 216 | 6,567 | 46.70 | 47.16 |
| PTTGCU22 | ก.ย. 65 | 46.37 | 46.37 | 46.37 | 46.00 | 46.37 | 46.37 | 0.50 (+1.09%) | 54 | 2,254 | 45.87 | 46.37 |
| PTTGCZ22 | ธ.ค. 65 | - | - | - | - | 47.13 | - | - | - | 2,290 | 45.06 | 45.47 |
| PTTGCH23 | มี.ค. 66 | - | - | - | 42.00 | 47.50 | - | - | - | 73 | 44.26 | 44.65 |
| รวม PTTGC Futures | 270 | 11,184 | ||||||||||
| QH Futures | ||||||||||||
| QHM22 | มิ.ย. 65 | - | - | - | - | 2.32 | - | - | - | 9,543 | 2.25 | 2.23 |
| QHU22 | ก.ย. 65 | 2.26 | 2.31 | 2.26 | - | 2.30 | 2.31 | 0.08 (+3.59%) | 12 | 9,174 | 2.23 | 2.21 |
| QHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 8,366 | 2.21 | 2.19 |
| QHH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 2.19 | 2.17 |
| รวม QH Futures | 12 | 27,083 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHM22X | มิ.ย. 65 | 40.50 | 40.75 | 40.50 | 40.15 | 42.00 | 40.50 | -0.12 (-0.30%) | 63 | 382 | 40.62 | 40.50 |
| RATCHU22X | ก.ย. 65 | 40.07 | 40.07 | 40.07 | - | - | 40.07 | -0.21 (-0.52%) | 2 | 682 | 40.28 | 40.16 |
| RATCHZ22X | ธ.ค. 65 | - | - | - | 40.00 | - | - | - | - | 122 | 39.94 | 39.83 |
| RATCHH23X | มี.ค. 66 | - | - | - | 36.50 | - | - | - | - | 705 | 39.60 | 39.50 |
| รวม RATCH Futures | 65 | 1,891 | ||||||||||
| RS Futures | ||||||||||||
| RSM22 | มิ.ย. 65 | 15.70 | 16.59 | 15.70 | 15.61 | 15.96 | 15.97 | 0.09 (+0.57%) | 35 | 40,031 | 15.88 | 15.96 |
| RSU22 | ก.ย. 65 | - | - | - | - | - | - | - | 200 | 11,374 | 15.82 | 15.90 |
| RSZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 650 | 23,311 | 15.76 | 15.84 |
| RSH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 12,242 | 15.70 | 15.78 |
| รวม RS Futures | 885 | 86,958 | ||||||||||
| S Futures | ||||||||||||
| SM22 | มิ.ย. 65 | 1.98 | 1.98 | 1.98 | - | 2.53 | 1.98 | 0.03 (+1.54%) | 2,501 | 19,165 | 1.95 | 1.99 |
| SU22 | ก.ย. 65 | - | - | - | 1.80 | - | - | - | - | 7,000 | 1.95 | 1.99 |
| SZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 5,000 | 14,900 | 1.96 | 2.00 |
| SH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 1.96 | 2.00 |
| รวม S Futures | 7,501 | 41,065 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTM22 | มิ.ย. 65 | - | - | - | 5.60 | 6.08 | - | - | - | 1,106 | 6.00 | 6.00 |
| SAMARTU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,016 | 6.01 | 6.01 |
| SAMARTZ22 | ธ.ค. 65 | - | - | - | 5.60 | - | - | - | - | 3,550 | 6.02 | 6.02 |
| SAMARTH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 6.04 | 6.03 |
| รวม SAMART Futures | - | 5,672 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADM22 | มิ.ย. 65 | 51.68 | 53.25 | 51.68 | 53.25 | 53.50 | 53.25 | 1.82 (+3.54%) | 748 | 6,718 | 51.43 | 53.25 |
| SAWADU22 | ก.ย. 65 | 51.84 | 53.20 | 51.84 | - | 53.62 | 53.20 | 1.59 (+3.08%) | 205 | 1,618 | 51.61 | 52.87 |
| SAWADZ22 | ธ.ค. 65 | 53.61 | 53.61 | 53.61 | - | - | 53.61 | 2.92 (+5.76%) | 1 | 1,949 | 50.69 | 52.50 |
| SAWADH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 142 | 50.33 | 52.13 |
| รวม SAWAD Futures | 954 | 10,427 | ||||||||||
| SCB Futures | ||||||||||||
| SCBBM22 | มิ.ย. 65 | 109.99 | 110.00 | 109.99 | 109.22 | 110.00 | 110.00 | 0.50 (+0.46%) | 2 | 1,875 | 109.50 | 110.00 |
| SCBM22 | มิ.ย. 65 | 110.50 | 110.70 | 110.50 | 109.37 | 110.84 | 110.70 | 1.59 (+1.46%) | 92 | 3,699 | 109.11 | 110.70 |
| SCBBU22 | ก.ย. 65 | - | - | - | 107.50 | 109.70 | - | - | - | 302 | 108.99 | 109.15 |
| SCBU22 | ก.ย. 65 | 108.50 | 108.50 | 108.50 | 106.01 | 110.00 | 108.50 | 0.50 (+0.46%) | 205 | 682 | 108.00 | 108.50 |
| SCBBZ22 | ธ.ค. 65 | - | - | - | 101.00 | 111.00 | - | - | - | 22 | 107.89 | 108.32 |
| SCBZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 20 | 382 | 107.50 | 109.02 |
| SCBBH23 | มี.ค. 66 | - | - | - | 107.09 | 113.00 | - | - | - | 221 | 107.09 | 107.50 |
| SCBH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 40 | 106.70 | 108.20 |
| รวม SCB Futures | 319 | 7,223 | ||||||||||
| SCC Futures | ||||||||||||
| SCCM22 | มิ.ย. 65 | 365.00 | 365.25 | 365.00 | 365.00 | 365.88 | 365.25 | 0.78 (+0.21%) | 22 | 3,082 | 364.47 | 365.25 |
| SCCU22 | ก.ย. 65 | 362.45 | 362.45 | 362.45 | 359.50 | 362.35 | 362.45 | - | 41 | 562 | 362.45 | 362.35 |
| SCCZ22 | ธ.ค. 65 | - | - | - | - | 399.98 | - | - | - | 235 | 356.51 | 357.32 |
| SCCH23 | มี.ค. 66 | - | - | - | - | 399.98 | - | - | - | 24 | 352.62 | 353.44 |
| รวม SCC Futures | 63 | 3,903 | ||||||||||
| SCGP Futures | ||||||||||||
| SCGPM22 | มิ.ย. 65 | 55.17 | 55.20 | 54.95 | 54.50 | 56.28 | 54.95 | -0.55 (-0.99%) | 5 | 4,023 | 55.50 | 54.95 |
| SCGPU22 | ก.ย. 65 | - | - | - | - | 56.30 | - | - | 200 | 1,009 | 55.43 | 54.88 |
| SCGPZ22 | ธ.ค. 65 | - | - | - | 54.94 | - | - | - | - | 108 | 55.36 | 54.81 |
| SCGPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 55.30 | 54.74 |
| รวม SCGP Futures | 205 | 5,140 | ||||||||||
| SGP Futures | ||||||||||||
| SGPM22 | มิ.ย. 65 | 11.35 | 11.45 | 11.35 | 10.98 | 12.00 | 11.45 | 0.08 (+0.70%) | 3 | 222 | 11.37 | 11.45 |
| SGPU22 | ก.ย. 65 | 11.24 | 11.37 | 11.24 | - | - | 11.37 | 0.23 (+2.06%) | 11 | 102 | 11.14 | 11.22 |
| SGPZ22 | ธ.ค. 65 | 11.19 | 11.45 | 11.19 | - | - | 11.45 | 0.53 (+4.85%) | 9 | 1 | 10.92 | 11.00 |
| SGPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 1 | 10.71 | 10.78 |
| รวม SGP Futures | 23 | 326 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIM22 | มิ.ย. 65 | 1.09 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 7 | 156,830 | 1.09 | 1.09 |
| SIRIU22 | ก.ย. 65 | 1.10 | 1.10 | 1.10 | 1.06 | 1.14 | 1.10 | - | 7 | 71,508 | 1.10 | 1.10 |
| SIRIZ22 | ธ.ค. 65 | - | - | - | - | 1.10 | - | - | - | 189 | 1.06 | 1.06 |
| SIRIH23 | มี.ค. 66 | 1.08 | 1.08 | 1.08 | 1.07 | - | 1.08 | 0.03 (+2.86%) | 10 | 519 | 1.05 | 1.05 |
| รวม SIRI Futures | 24 | 229,046 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIM22 | มิ.ย. 65 | - | - | - | 20.40 | 21.70 | - | - | - | 606 | 20.39 | 20.40 |
| SPALIU22 | ก.ย. 65 | - | - | - | - | - | - | - | 200 | 1,401 | 20.12 | 20.12 |
| SPALIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 19.85 | 19.85 |
| SPALIH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 1 | 19.59 | 19.59 |
| รวม SPALI Futures | 200 | 2,008 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGM22 | มิ.ย. 65 | - | - | - | 16.00 | 17.20 | - | - | - | 1,303 | 16.43 | 16.54 |
| SPCGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 303 | 16.26 | 16.36 |
| SPCGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 16.09 | 16.19 |
| SPCGH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 400 | 15.93 | 16.03 |
| รวม SPCG Futures | - | 2,006 | ||||||||||
| SPRC Futures | ||||||||||||
| SPRCM22 | มิ.ย. 65 | 11.70 | 11.80 | 11.60 | 11.63 | 11.79 | 11.80 | 0.26 (+2.25%) | 24 | 7,201 | 11.54 | 11.79 |
| SPRCU22 | ก.ย. 65 | - | - | - | 11.20 | 11.80 | - | - | - | 9,073 | 11.52 | 11.76 |
| SPRCZ22 | ธ.ค. 65 | 11.75 | 11.76 | 11.75 | - | - | 11.76 | 0.27 (+2.35%) | 2 | 3,014 | 11.49 | 11.74 |
| SPRCH23 | มี.ค. 66 | - | - | - | - | 11.65 | - | - | - | 2 | 11.47 | 11.71 |
| รวม SPRC Futures | 26 | 19,290 | ||||||||||
| STA Futures | ||||||||||||
| STAM22 | มิ.ย. 65 | 24.00 | 24.00 | 23.30 | 23.36 | 23.80 | 23.75 | -0.24 (-1.00%) | 617 | 2,823 | 23.99 | 23.75 |
| STAU22 | ก.ย. 65 | 23.35 | 23.35 | 23.10 | 23.01 | 23.60 | 23.10 | -0.40 (-1.70%) | 2,804 | 3,638 | 23.50 | 23.10 |
| STAZ22 | ธ.ค. 65 | - | - | - | - | 23.83 | - | - | - | 1,722 | 23.83 | 21.89 |
| STAH23 | มี.ค. 66 | - | - | - | - | - | - | - | 350 | 303 | 21.25 | 21.03 |
| รวม STA Futures | 3,771 | 8,486 | ||||||||||
| STEC Futures | ||||||||||||
| STECM22 | มิ.ย. 65 | 13.30 | 13.30 | 13.30 | 12.90 | 13.40 | 13.30 | 0.15 (+1.14%) | 210 | 5,808 | 13.15 | 13.30 |
| STECU22 | ก.ย. 65 | - | - | - | 11.00 | - | - | - | 900 | 3,189 | 13.23 | 13.26 |
| STECZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,206 | 13.07 | 13.22 |
| STECH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 308 | 13.03 | 13.18 |
| รวม STEC Futures | 1,110 | 10,511 | ||||||||||
| STGT Futures | ||||||||||||
| STGTM22 | มิ.ย. 65 | 19.29 | 19.29 | 18.47 | 18.90 | 18.91 | 18.75 | -0.45 (-2.34%) | 328 | 3,125 | 19.20 | 18.90 |
| STGTU22 | ก.ย. 65 | 18.50 | 18.50 | 18.11 | 18.20 | 18.59 | 18.23 | -0.47 (-2.51%) | 418 | 2,713 | 18.70 | 18.29 |
| STGTZ22 | ธ.ค. 65 | - | - | - | 17.70 | 18.39 | - | - | 100 | 682 | 17.14 | 16.86 |
| STGTH23 | มี.ค. 66 | 17.30 | 17.30 | 17.30 | 15.00 | 18.08 | 17.30 | 1.10 (+6.79%) | 1 | 103 | 16.20 | 17.30 |
| รวม STGT Futures | 847 | 6,623 | ||||||||||
| STPI Futures | ||||||||||||
| STPIM22 | มิ.ย. 65 | - | - | - | 4.02 | 4.55 | - | - | 1,500 | 20,715 | 4.31 | 4.32 |
| STPIU22 | ก.ย. 65 | - | - | - | 3.25 | - | - | - | - | 11,510 | 4.32 | 4.33 |
| STPIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 500 | 4.33 | 4.34 |
| STPIH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 4.33 | 4.34 |
| รวม STPI Futures | 1,500 | 32,725 | ||||||||||
| SUPER Futures | ||||||||||||
| SUPERM22 | มิ.ย. 65 | 0.86 | 0.87 | 0.86 | 0.83 | 0.86 | 0.86 | 0.01 (+1.18%) | 58 | 108,323 | 0.85 | 0.86 |
| SUPERU22 | ก.ย. 65 | - | - | - | 0.82 | 0.89 | - | - | - | 50,282 | 0.85 | 0.86 |
| SUPERZ22 | ธ.ค. 65 | - | - | - | 0.80 | - | - | - | - | 17,020 | 0.85 | 0.86 |
| SUPERH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 126,020 | 0.85 | 0.86 |
| รวม SUPER Futures | 58 | 301,645 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOM22 | มิ.ย. 65 | 16.75 | 16.77 | 16.75 | 16.70 | 17.02 | 16.77 | - | 73 | 4,394 | 16.77 | 16.77 |
| TASCOU22 | ก.ย. 65 | - | - | - | 16.00 | 17.00 | - | - | 100 | 2,078 | 16.54 | 16.54 |
| TASCOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,001 | 16.31 | 16.31 |
| TASCOH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 9 | 16.09 | 16.08 |
| รวม TASCO Futures | 173 | 7,482 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPM22 | มิ.ย. 65 | 39.33 | 39.36 | 39.10 | 39.11 | 39.98 | 39.36 | 0.71 (+1.84%) | 4 | 22 | 38.65 | 39.36 |
| TCAPU22 | ก.ย. 65 | 38.50 | 38.50 | 37.90 | 36.75 | 38.97 | 38.25 | 0.28 (+0.74%) | 3 | 213 | 37.97 | 38.25 |
| TCAPZ22 | ธ.ค. 65 | 39.00 | 39.00 | 39.00 | - | - | 39.00 | 1.69 (+4.53%) | 1 | 422 | 37.31 | 38.00 |
| TCAPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 100 | 36.67 | 37.35 |
| รวม TCAP Futures | 8 | 757 | ||||||||||
| THAI Futures (Suspend) | ||||||||||||
| THAIM22 <SP> | มิ.ย. 65 | - | - | - | - | - | - | - | - | - | 3.32 | 3.32 |
| THAIU22 <SP> | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 3.36 | 3.36 |
| THAIZ22 <SP> | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 3.33 | 3.33 |
| THAIH23 <SP> | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 3.33 | 3.33 |
| รวม THAI Futures | - | - | ||||||||||
| THANI Futures | ||||||||||||
| THANIM22 | มิ.ย. 65 | - | - | - | - | 4.20 | - | - | - | 19,633 | 4.13 | 4.15 |
| THANIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 2,153 | 4.09 | 4.11 |
| THANIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,500 | 4.06 | 4.08 |
| THANIH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 4.02 | 4.04 |
| รวม THANI Futures | - | 23,286 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMM22 | มิ.ย. 65 | 9.20 | 9.27 | 9.20 | 8.70 | 9.49 | 9.27 | 0.01 (+0.11%) | 2 | 6,182 | 9.26 | 9.27 |
| THCOMU22 | ก.ย. 65 | 9.17 | 9.24 | 9.17 | - | 11.96 | 9.24 | 0.04 (+0.43%) | 2 | 21 | 9.20 | 9.21 |
| THCOMZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 502 | 9.14 | 9.15 |
| THCOMH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 9.09 | 9.09 |
| รวม THCOM Futures | 4 | 6,705 | ||||||||||
| THG Futures | ||||||||||||
| THGM22 | มิ.ย. 65 | 66.14 | 66.14 | 66.14 | 64.81 | 66.74 | 66.14 | -0.36 (-0.54%) | 1 | 147 | 66.50 | 66.14 |
| THGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 31 | 66.39 | 66.03 |
| THGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1 | 66.28 | 65.92 |
| THGH23 | มี.ค. 66 | - | - | - | - | 66.10 | - | - | - | 6 | 66.16 | 65.81 |
| รวม THG Futures | 1 | 185 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOM22 | มิ.ย. 65 | - | - | - | 89.50 | 90.25 | - | - | 20 | 393 | 88.88 | 89.14 |
| TISCOU22 | ก.ย. 65 | - | - | - | - | 92.00 | - | - | - | 2 | 87.26 | 87.51 |
| TISCOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 20 | 85.68 | 85.93 |
| TISCOH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 80 | 84.14 | 84.38 |
| รวม TISCO Futures | 20 | 495 | ||||||||||
| TKN Futures | ||||||||||||
| TKNM22 | มิ.ย. 65 | 7.71 | 7.71 | 7.71 | 7.15 | 8.00 | 7.71 | 0.15 (+1.98%) | 1 | 5,766 | 7.56 | 7.71 |
| TKNU22 | ก.ย. 65 | - | - | - | 7.40 | - | - | - | - | 1,049 | 7.54 | 7.69 |
| TKNZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 500 | 1,501 | 7.52 | 7.66 |
| TKNH23 | มี.ค. 66 | - | - | - | 7.00 | - | - | - | - | - | 7.50 | 7.64 |
| รวม TKN Futures | 501 | 8,316 | ||||||||||
| TOA Futures | ||||||||||||
| TOAM22 | มิ.ย. 65 | - | - | - | 26.00 | 29.50 | - | - | - | 2,273 | 28.22 | 27.97 |
| TOAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 705 | 28.14 | 27.89 |
| TOAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 500 | 28.07 | 27.82 |
| TOAH23 | มี.ค. 66 | - | - | - | 27.50 | - | - | - | - | 100 | 27.99 | 27.74 |
| รวม TOA Futures | - | 3,578 | ||||||||||
| TOP Futures | ||||||||||||
| TOPM22 | มิ.ย. 65 | 56.33 | 56.33 | 56.25 | 56.05 | 56.25 | 56.25 | -0.46 (-0.81%) | 186 | 840 | 56.71 | 56.25 |
| TOPU22 | ก.ย. 65 | 55.94 | 55.94 | 55.93 | 55.67 | 56.20 | 55.93 | -0.23 (-0.41%) | 104 | 665 | 56.16 | 55.93 |
| TOPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 20 | 386 | 55.62 | 55.17 |
| TOPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 203 | 55.09 | 54.64 |
| รวม TOP Futures | 310 | 2,094 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLM22 | มิ.ย. 65 | - | - | - | - | 1.60 | - | - | 1,500 | 17,991 | 1.53 | 1.54 |
| TPIPLU22 | ก.ย. 65 | 1.57 | 1.57 | 1.57 | 1.53 | 1.58 | 1.57 | 0.02 (+1.29%) | 6 | 15,594 | 1.55 | 1.57 |
| TPIPLZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 11,007 | 1.49 | 1.50 |
| TPIPLH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 1.47 | 1.48 |
| รวม TPIPL Futures | 1,506 | 44,592 | ||||||||||
| TPIPP Futures | ||||||||||||
| TPIPPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,587 | 3.70 | 3.70 |
| TPIPPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,665 | 3.64 | 3.64 |
| TPIPPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3 | 3.59 | 3.59 |
| TPIPPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 500 | 3.53 | 3.54 |
| รวม TPIPP Futures | - | 3,755 | ||||||||||
| TQM Futures | ||||||||||||
| TQMM22X | มิ.ย. 65 | 45.40 | 45.90 | 45.40 | 44.75 | 46.00 | 45.90 | 0.99 (+2.20%) | 223 | 1,080 | 44.91 | 45.90 |
| TQMU22X | ก.ย. 65 | 44.70 | 44.70 | 44.70 | 45.00 | - | 44.70 | -0.90 (-1.97%) | 121 | 2,215 | 45.60 | 45.67 |
| TQMZ22X | ธ.ค. 65 | - | - | - | 34.00 | - | - | - | 120 | 1,122 | 44.46 | 45.44 |
| TQMH23 | มี.ค. 66 | - | - | - | - | - | - | - | 240 | 1,430 | 44.23 | 45.21 |
| รวม TQM Futures | 704 | 5,847 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEM22 | มิ.ย. 65 | 4.51 | 4.51 | 4.51 | 4.47 | 4.51 | 4.51 | 0.03 (+0.67%) | 1 | 64,938 | 4.48 | 4.51 |
| TRUEU22 | ก.ย. 65 | 4.52 | 4.52 | 4.47 | 4.47 | 4.52 | 4.47 | - | 102 | 25,995 | 4.47 | 4.47 |
| TRUEZ22 | ธ.ค. 65 | - | - | - | 4.00 | - | - | - | - | 2,011 | 4.46 | 4.49 |
| TRUEH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 2 | 4.45 | 4.48 |
| รวม TRUE Futures | 103 | 92,946 | ||||||||||
| TTA Futures | ||||||||||||
| TTAM22 | มิ.ย. 65 | 10.14 | 11.20 | 10.02 | 10.21 | 10.73 | 11.20 | 1.07 (+10.56%) | 64 | 7,330 | 10.13 | 10.73 |
| TTAU22 | ก.ย. 65 | - | - | - | 10.05 | - | - | - | - | 5,777 | 10.09 | 10.69 |
| TTAZ22 | ธ.ค. 65 | 10.00 | 10.00 | 10.00 | - | - | 10.00 | -0.06 (-0.60%) | 510 | 3,730 | 10.06 | 10.65 |
| TTAH23 | มี.ค. 66 | - | - | - | - | - | - | - | 500 | 7 | 10.02 | 10.62 |
| รวม TTA Futures | 1,074 | 16,844 | ||||||||||
| TTB Futures | ||||||||||||
| TTBM22 | มิ.ย. 65 | 1.24 | 1.24 | 1.24 | 1.24 | 1.25 | 1.24 | - | 513 | 47,917 | 1.24 | 1.24 |
| TTBU22 | ก.ย. 65 | 1.24 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 68 | 32,272 | 1.25 | 1.24 |
| TTBZ22 | ธ.ค. 65 | - | - | - | 1.10 | - | - | - | 500 | 10,572 | 1.28 | 1.23 |
| TTBH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 5,003 | 1.22 | 1.22 |
| รวม TTB Futures | 1,081 | 95,764 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLM22 | มิ.ย. 65 | 4.99 | 5.07 | 4.97 | 4.97 | 5.15 | 5.03 | 0.06 (+1.21%) | 1,028 | 5,694 | 4.97 | 5.03 |
| TTCLU22 | ก.ย. 65 | 5.04 | 5.04 | 5.04 | - | - | 5.04 | 0.06 (+1.20%) | 10 | 2,053 | 4.98 | 5.04 |
| TTCLZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 5 | 4.99 | 5.05 |
| TTCLH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 4.99 | 5.06 |
| รวม TTCL Futures | 1,038 | 7,752 | ||||||||||
| TTW Futures | ||||||||||||
| TTWM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 300 | 10.95 | 10.85 |
| TTWU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 604 | 10.90 | 10.72 |
| TTWZ22 | ธ.ค. 65 | - | - | - | 10.00 | - | - | - | - | 301 | 10.69 | 10.60 |
| TTWH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 10.56 | 10.47 |
| รวม TTW Futures | - | 1,205 | ||||||||||
| TU Futures | ||||||||||||
| TUM22 | มิ.ย. 65 | 16.92 | 16.92 | 16.72 | 16.80 | 16.89 | 16.90 | 0.21 (+1.26%) | 1,033 | 16,833 | 16.69 | 16.89 |
| TUU22 | ก.ย. 65 | 16.70 | 16.70 | 16.69 | 16.60 | 16.75 | 16.69 | 0.14 (+0.85%) | 202 | 5,973 | 16.55 | 16.69 |
| TUZ22 | ธ.ค. 65 | 16.87 | 16.87 | 16.87 | 16.00 | - | 16.87 | 0.60 (+3.69%) | 1,201 | 2,925 | 16.27 | 16.47 |
| TUH23 | มี.ค. 66 | - | - | - | 16.00 | - | - | - | 300 | 9,106 | 16.07 | 16.27 |
| รวม TU Futures | 2,736 | 34,837 | ||||||||||
| TVO Futures | ||||||||||||
| TVOM22 | มิ.ย. 65 | - | - | - | 31.50 | 33.74 | - | - | - | 128 | 32.06 | 31.82 |
| TVOU22 | ก.ย. 65 | - | - | - | 31.56 | 33.23 | - | - | - | 311 | 31.56 | 31.33 |
| TVOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 31.08 | 30.85 |
| TVOH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 30.60 | 30.38 |
| รวม TVO Futures | - | 439 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQM22 | มิ.ย. 65 | - | - | - | 4.61 | 5.20 | - | - | - | 9,513 | 5.10 | 5.00 |
| UNIQU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 21 | 5.11 | 5.01 |
| UNIQZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 502 | 5.12 | 5.02 |
| UNIQH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 5.13 | 5.03 |
| รวม UNIQ Futures | - | 10,036 | ||||||||||
| VGI Futures | ||||||||||||
| VGIM22X | มิ.ย. 65 | 4.78 | 5.10 | 4.78 | 4.99 | 5.05 | 5.05 | 0.25 (+5.21%) | 87 | 7,764 | 4.80 | 5.05 |
| VGIU22X | ก.ย. 65 | 4.81 | 5.08 | 4.81 | 4.81 | 5.08 | 5.08 | 0.38 (+8.09%) | 2,650 | 3,713 | 4.70 | 5.08 |
| VGIZ22X | ธ.ค. 65 | - | - | - | 4.00 | - | - | - | - | 6,004 | 4.79 | 5.04 |
| VGIH23 | มี.ค. 66 | - | - | - | - | - | - | - | 1,000 | 1,500 | 4.79 | 5.04 |
| รวม VGI Futures | 3,737 | 18,981 | ||||||||||
| VNG Futures | ||||||||||||
| VNGM22 | มิ.ย. 65 | 8.35 | 8.35 | 8.35 | 8.25 | 8.69 | 8.35 | -0.03 (-0.36%) | 1 | 647 | 8.38 | 8.35 |
| VNGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 11,065 | 8.30 | 8.26 |
| VNGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 2,001 | 8.21 | 8.18 |
| VNGH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 8.13 | 8.09 |
| รวม VNG Futures | 1 | 13,713 | ||||||||||
| WHA Futures | ||||||||||||
| WHAM22 | มิ.ย. 65 | 3.14 | 3.16 | 3.13 | 3.13 | 3.14 | 3.13 | - | 1,025 | 40,004 | 3.13 | 3.13 |
| WHAU22 | ก.ย. 65 | 3.15 | 3.16 | 3.15 | 3.12 | - | 3.16 | 0.04 (+1.28%) | 890 | 10,469 | 3.12 | 3.11 |
| WHAZ22 | ธ.ค. 65 | 3.13 | 3.13 | 3.13 | 3.12 | - | 3.13 | 0.04 (+1.29%) | 1 | 16,116 | 3.09 | 3.13 |
| WHAH23 | มี.ค. 66 | - | - | - | 3.11 | - | - | - | - | 521 | 3.07 | 3.07 |
| รวม WHA Futures | 1,916 | 67,110 | ||||||||||
| WHAUP Futures | ||||||||||||
| WHAUPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,155 | 3.88 | 3.90 |
| WHAUPU22 | ก.ย. 65 | - | - | - | 3.00 | - | - | - | - | 593 | 3.82 | 3.84 |
| WHAUPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 186 | 3.77 | 3.79 |
| WHAUPH23 | มี.ค. 66 | - | - | - | 3.74 | - | - | - | - | - | 3.72 | 3.73 |
| รวม WHAUP Futures | - | 2,934 | ||||||||||
| รวม Single Stock Futures | 119,147 | 3,245,256 | ||||||||||
* 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
