เข้าสู่ระบบ
ข้อมูลตราสารอนุพันธ์
รายงานสภาพตลาดประจำวัน
Single Stock
ข้อมูลล่าสุด 20 ต.ค. 2564 12:54:23
| สินค้าอ้างอิง | ล่าสุด | เปลี่ยน แปลง |
%เปลี่ยน แปลง |
ราคาปิด เมื่อวาน |
สูง | ต่ำ | ปริมาณ (พันหุ้น) |
มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| AAV | 2.86 | -0.14 | -4.67 | 3.00 | 2.92 | 2.78 | 103,091 | 294.07 |
| ADVANC | 188.00 | +1.00 | +0.53 | 187.00 | 189.50 | 187.00 | 2,841 | 535.02 |
| AEONTS | 191.50 | +1.50 | +0.79 | 190.00 | 192.00 | 190.00 | 140 | 26.79 |
| AMATA | 20.30 | 0.00 | 0.00 | 20.30 | 20.60 | 20.30 | 4,245 | 86.65 |
| AOT | 65.50 | -0.50 | -0.76 | 66.00 | 66.25 | 65.25 | 11,194 | 734.32 |
| AP | 8.15 | +0.05 | +0.62 | 8.10 | 8.15 | 8.10 | 2,221 | 18.04 |
| AWC | 4.64 | -0.02 | -0.43 | 4.66 | 4.70 | 4.60 | 26,032 | 120.83 |
| BA | 11.70 | -0.10 | -0.85 | 11.80 | 11.90 | 11.70 | 557 | 6.57 |
| BAM | 19.00 | 0.00 | 0.00 | 19.00 | 19.10 | 18.90 | 6,233 | 118.20 |
| BANPU | 12.40 | -0.30 | -2.36 | 12.70 | 12.60 | 12.10 | 154,068 | 1,898.58 |
| BAY | 32.50 | -0.25 | -0.76 | 32.75 | 32.75 | 32.25 | 145 | 4.70 |
| BBL | 120.00 | +1.00 | +0.84 | 119.00 | 120.00 | 118.50 | 4,500 | 535.93 |
| BCH | 21.00 | +0.60 | +2.94 | 20.40 | 21.10 | 20.70 | 19,476 | 405.57 |
| BCP | 30.00 | +1.25 | +4.35 | 28.75 | 30.50 | 28.75 | 8,643 | 257.82 |
| BCPG | 13.70 | 0.00 | 0.00 | 13.70 | 13.90 | 13.70 | 2,810 | 38.58 |
| BDMS | 23.20 | 0.00 | 0.00 | 23.20 | 23.40 | 23.20 | 14,091 | 328.03 |
| BEAUTY | 1.65 | +0.01 | +0.61 | 1.64 | 1.67 | 1.63 | 11,556 | 19.09 |
| BEC | 13.00 | -0.40 | -2.99 | 13.40 | 13.50 | 12.70 | 18,335 | 238.04 |
| BEM | 8.95 | +0.05 | +0.56 | 8.90 | 8.95 | 8.85 | 8,899 | 79.18 |
| BGRIM | 41.25 | +0.25 | +0.61 | 41.00 | 41.25 | 40.75 | 4,995 | 205.17 |
| BH | 143.50 | +0.50 | +0.35 | 143.00 | 143.50 | 142.50 | 286 | 40.85 |
| BJC | 33.50 | 0.00 | 0.00 | 33.50 | 33.50 | 33.25 | 1,354 | 45.35 |
| BLA | 31.25 | +0.75 | +2.46 | 30.50 | 31.50 | 30.75 | 1,413 | 43.99 |
| BLAND | 1.10 | 0.00 | 0.00 | 1.10 | 1.11 | 1.10 | 8,300 | 9.14 |
| BPP | 17.60 | 0.00 | 0.00 | 17.60 | 17.70 | 17.60 | 1,790 | 31.53 |
| BTS | 9.50 | -0.05 | -0.52 | 9.55 | 9.55 | 9.45 | 38,510 | 366.04 |
| CBG | 118.00 | -1.00 | -0.84 | 119.00 | 119.50 | 118.00 | 1,252 | 148.32 |
| CENTEL | 35.50 | 0.00 | 0.00 | 35.50 | 36.00 | 35.25 | 840 | 29.91 |
| CHG | 3.88 | +0.14 | +3.74 | 3.74 | 3.92 | 3.74 | 122,647 | 471.10 |
| CK | 21.30 | 0.00 | 0.00 | 21.30 | 21.30 | 21.20 | 919 | 19.51 |
| CKP | 5.15 | +0.10 | +1.98 | 5.05 | 5.15 | 5.05 | 8,936 | 45.73 |
| COM7 | 72.75 | +0.25 | +0.34 | 72.50 | 74.50 | 72.50 | 6,043 | 444.28 |
| CPALL | 64.75 | -0.25 | -0.38 | 65.00 | 65.50 | 64.50 | 11,091 | 722.26 |
| CPF | 25.50 | -0.25 | -0.97 | 25.75 | 25.75 | 25.50 | 3,009 | 77.14 |
| CPN | 57.75 | -0.50 | -0.86 | 58.25 | 58.25 | 57.50 | 4,342 | 251.08 |
| CRC | 35.00 | -0.25 | -0.71 | 35.25 | 35.50 | 35.00 | 2,863 | 100.40 |
| DELTA | 458.00 | +6.00 | +1.33 | 452.00 | 464.00 | 454.00 | 670 | 307.31 |
| DTAC | 40.25 | +0.25 | +0.62 | 40.00 | 40.50 | 39.75 | 3,709 | 148.99 |
| EA | 65.00 | +0.50 | +0.78 | 64.50 | 65.00 | 64.00 | 2,641 | 170.36 |
| EASTW | 9.90 | +0.05 | +0.51 | 9.85 | 9.95 | 9.90 | 849 | 8.41 |
| EGCO | 178.00 | 0.00 | 0.00 | 178.00 | 179.00 | 177.00 | 420 | 74.72 |
| EPG | 11.00 | +0.10 | +0.92 | 10.90 | 11.10 | 10.80 | 5,079 | 55.77 |
| ERW | 3.22 | +0.02 | +0.62 | 3.20 | 3.28 | 3.20 | 6,746 | 21.87 |
| ESSO | 8.60 | +0.15 | +1.78 | 8.45 | 8.65 | 8.40 | 7,578 | 64.75 |
| GFPT | 12.30 | 0.00 | 0.00 | 12.30 | 12.40 | 12.20 | 306 | 3.77 |
| GLOBAL | 21.80 | +0.10 | +0.46 | 21.70 | 22.10 | 21.70 | 8,935 | 195.66 |
| GPSC | 76.75 | +0.25 | +0.33 | 76.50 | 77.00 | 76.25 | 3,015 | 231.07 |
| GULF | 42.50 | 0.00 | 0.00 | 42.50 | 43.25 | 42.25 | 17,979 | 769.03 |
| GUNKUL | 5.50 | +0.05 | +0.92 | 5.45 | 5.55 | 5.40 | 44,935 | 245.75 |
| HANA | 79.75 | +2.00 | +2.57 | 77.75 | 80.25 | 77.75 | 8,791 | 698.00 |
| HMPRO | 14.30 | +0.10 | +0.70 | 14.20 | 14.40 | 14.20 | 16,871 | 241.51 |
| ICHI | 11.00 | 0.00 | 0.00 | 11.00 | 11.10 | 11.00 | 191 | 2.10 |
| INTUCH | 71.75 | +0.50 | +0.70 | 71.25 | 72.50 | 71.25 | 3,942 | 283.22 |
| IRPC | 4.64 | +0.08 | +1.75 | 4.56 | 4.66 | 4.56 | 120,082 | 554.92 |
| ITD | 2.34 | -0.06 | -2.50 | 2.40 | 2.42 | 2.32 | 91,924 | 216.98 |
| IVL | 45.00 | +0.25 | +0.56 | 44.75 | 45.25 | 44.50 | 3,354 | 150.51 |
| JAS | 2.86 | 0.00 | 0.00 | 2.86 | 2.88 | 2.84 | 16,636 | 47.56 |
| JMT | 47.25 | +1.25 | +2.72 | 46.00 | 47.25 | 46.25 | 3,602 | 168.51 |
| KBANK | 142.00 | +1.00 | +0.71 | 141.00 | 142.00 | 140.00 | 11,489 | 1,620.81 |
| KCE | 83.50 | +2.00 | +2.45 | 81.50 | 83.75 | 81.50 | 11,077 | 919.45 |
| KEX | 38.75 | 0.00 | 0.00 | 38.75 | 39.00 | 38.50 | 536 | 20.76 |
| KKP | 57.75 | 0.00 | 0.00 | 57.75 | 58.00 | 57.00 | 1,933 | 111.30 |
| KTB | 11.70 | +0.10 | +0.86 | 11.60 | 11.90 | 11.60 | 17,291 | 203.68 |
| KTC | 55.75 | +0.75 | +1.36 | 55.00 | 56.25 | 54.75 | 6,151 | 340.92 |
| LH | 8.15 | -0.05 | -0.61 | 8.20 | 8.20 | 8.10 | 20,563 | 167.68 |
| LPN | 4.98 | 0.00 | 0.00 | 4.98 | 5.00 | 4.96 | 2,101 | 10.46 |
| M | 55.00 | +0.25 | +0.46 | 54.75 | 55.00 | 54.50 | 208 | 11.41 |
| MAJOR | 21.60 | -0.20 | -0.92 | 21.80 | 21.80 | 21.30 | 5,047 | 109.09 |
| MBK | 14.20 | +0.20 | +1.43 | 14.00 | 14.30 | 14.00 | 465 | 6.55 |
| MEGA | 45.00 | -0.50 | -1.10 | 45.50 | 46.25 | 44.50 | 3,420 | 154.03 |
| MINT | 32.75 | -0.25 | -0.76 | 33.00 | 33.50 | 32.75 | 6,569 | 217.04 |
| MTC | 59.75 | 0.00 | 0.00 | 59.75 | 60.25 | 59.75 | 740 | 44.41 |
| OR | 28.00 | +0.25 | +0.90 | 27.75 | 28.00 | 27.75 | 1,176 | 32.71 |
| ORI | 10.70 | -0.10 | -0.93 | 10.80 | 10.80 | 10.60 | 4,835 | 51.74 |
| OSP | 33.75 | 0.00 | 0.00 | 33.75 | 33.75 | 33.00 | 11,489 | 382.82 |
| PLANB | 6.50 | -0.15 | -2.26 | 6.65 | 6.65 | 6.45 | 7,801 | 50.94 |
| PRM | 6.55 | +0.05 | +0.77 | 6.50 | 6.60 | 6.50 | 1,891 | 12.40 |
| PSH | 13.20 | +0.10 | +0.76 | 13.10 | 13.20 | 13.10 | 312 | 4.11 |
| PSL | 18.10 | 0.00 | 0.00 | 18.10 | 18.70 | 18.00 | 20,296 | 372.17 |
| PTG | 15.70 | 0.00 | 0.00 | 15.70 | 15.80 | 15.50 | 11,311 | 176.82 |
| PTT | 39.50 | 0.00 | 0.00 | 39.50 | 39.75 | 39.25 | 25,675 | 1,014.33 |
| PTTEP | 124.00 | +1.00 | +0.81 | 123.00 | 124.50 | 122.50 | 6,236 | 771.15 |
| PTTGC | 66.25 | +0.75 | +1.15 | 65.50 | 66.50 | 65.00 | 9,631 | 633.86 |
| QH | 2.26 | -0.02 | -0.88 | 2.28 | 2.28 | 2.24 | 19,868 | 44.88 |
| RATCH | 46.00 | -0.25 | -0.54 | 46.25 | 46.25 | 45.75 | 775 | 35.67 |
| RS | 17.80 | +0.10 | +0.56 | 17.70 | 17.90 | 17.70 | 2,032 | 36.11 |
| S | 2.08 | +0.04 | +1.96 | 2.04 | 2.10 | 2.06 | 1,759 | 3.65 |
| SAMART | 7.00 | +0.15 | +2.19 | 6.85 | 7.20 | 6.95 | 1,716 | 12.14 |
| SAWAD | 63.50 | 0.00 | 0.00 | 63.50 | 64.00 | 63.25 | 1,149 | 73.06 |
| SCB | 123.50 | +1.00 | +0.82 | 122.50 | 124.00 | 122.00 | 8,597 | 1,055.84 |
| SCC | 392.00 | -1.00 | -0.25 | 393.00 | 394.00 | 392.00 | 2,069 | 812.28 |
| SCGP | 62.25 | +0.50 | +0.81 | 61.75 | 62.75 | 61.75 | 10,923 | 679.85 |
| SGP | 14.90 | +0.10 | +0.68 | 14.80 | 15.10 | 14.80 | 915 | 13.69 |
| SIRI | 1.25 | +0.01 | +0.81 | 1.24 | 1.26 | 1.23 | 52,168 | 64.82 |
| SPALI | 20.30 | +0.20 | +1.00 | 20.10 | 20.30 | 20.10 | 785 | 15.84 |
| SPCG | 17.80 | +0.30 | +1.71 | 17.50 | 17.80 | 17.60 | 914 | 16.19 |
| SPRC | 11.20 | +0.50 | +4.67 | 10.70 | 11.20 | 10.80 | 15,600 | 171.98 |
| STA | 34.50 | -0.50 | -1.43 | 35.00 | 35.50 | 34.50 | 4,438 | 155.28 |
| STEC | 13.70 | 0.00 | 0.00 | 13.70 | 13.80 | 13.70 | 2,271 | 31.12 |
| STGT | 31.75 | 0.00 | 0.00 | 31.75 | 32.00 | 31.75 | 2,646 | 84.27 |
| STPI | 4.32 | 0.00 | 0.00 | 4.32 | 4.34 | 4.30 | 332 | 1.44 |
| SUPER | 0.95 | +0.01 | +1.06 | 0.94 | 0.95 | 0.94 | 10,119 | 9.56 |
| TASCO | 18.50 | +0.20 | +1.09 | 18.30 | 18.50 | 18.40 | 1,270 | 23.37 |
| TCAP | 35.00 | +0.25 | +0.72 | 34.75 | 35.00 | 34.75 | 867 | 30.17 |
| THAI | - | - | - | 3.32 | - | - | - | - |
| THANI | 4.04 | -0.02 | -0.49 | 4.06 | 4.08 | 4.02 | 22,513 | 91.22 |
| THCOM | 10.90 | +0.10 | +0.93 | 10.80 | 11.00 | 10.80 | 3,286 | 35.95 |
| THG | 33.00 | -0.25 | -0.75 | 33.25 | 33.25 | 33.00 | 350 | 11.57 |
| TISCO | 92.75 | -0.25 | -0.27 | 93.00 | 92.75 | 92.25 | 2,447 | 226.34 |
| TKN | 6.95 | -0.05 | -0.71 | 7.00 | 7.05 | 6.90 | 3,813 | 26.49 |
| TOA | 33.25 | +0.25 | +0.76 | 33.00 | 33.25 | 33.00 | 118 | 3.93 |
| TOP | 57.25 | +0.25 | +0.44 | 57.00 | 57.50 | 56.50 | 10,773 | 614.36 |
| TPIPL | 1.74 | -0.01 | -0.57 | 1.75 | 1.76 | 1.73 | 8,345 | 14.55 |
| TPIPP | 4.24 | 0.00 | 0.00 | 4.24 | 4.26 | 4.24 | 472 | 2.00 |
| TQM | 107.50 | +1.50 | +1.42 | 106.00 | 108.50 | 106.00 | 277 | 29.72 |
| TRUE | 4.10 | +0.06 | +1.49 | 4.04 | 4.14 | 4.06 | 138,576 | 567.56 |
| TTA | 11.70 | 0.00 | 0.00 | 11.70 | 12.00 | 11.60 | 16,426 | 194.04 |
| TTB | 1.13 | +0.02 | +1.80 | 1.11 | 1.14 | 1.12 | 79,967 | 90.16 |
| TTCL | 4.58 | +0.04 | +0.88 | 4.54 | 4.58 | 4.54 | 588 | 2.68 |
| TTW | 11.60 | -0.10 | -0.85 | 11.70 | 11.70 | 11.60 | 852 | 9.94 |
| TU | 20.80 | 0.00 | 0.00 | 20.80 | 21.10 | 20.80 | 13,228 | 276.94 |
| TVO | 31.25 | -0.50 | -1.57 | 31.75 | 31.75 | 31.25 | 1,356 | 42.52 |
| UNIQ | 6.75 | 0.00 | 0.00 | 6.75 | 6.75 | 6.70 | 408 | 2.75 |
| VGI | 6.60 | +0.10 | +1.54 | 6.50 | 6.75 | 6.55 | 28,971 | 192.95 |
| VNG | 9.60 | +0.15 | +1.59 | 9.45 | 9.65 | 9.50 | 699 | 6.69 |
| VNT | 37.50 | 0.00 | 0.00 | 37.50 | 37.75 | 37.50 | 17 | 0.65 |
| WHA | 3.34 | 0.00 | 0.00 | 3.34 | 3.40 | 3.34 | 55,263 | 186.37 |
| WHAUP | 4.20 | +0.02 | +0.48 | 4.18 | 4.22 | 4.16 | 3,298 | 13.82 |
Single Stock Futures
| วันที่ : 20/10/2564 |
สถานะตลาด TFEX Thailand Single Stock :
Intermission
20 ต.ค. 2564 ข้อมูล ณ เวลา 12:39:17
|
| ชื่อย่อ | เดือนที่ สิ้นสุด |
เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยน แปลง (%เปลี่ยน แปลง)* |
ปริมาณ | สถานะ คงค้าง** |
ราคาที่ใช้ชำระ ในวันก่อนหน้า |
ราคาที่ใช้ ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV Futures | ||||||||||||
| AAVZ21 | ธ.ค. 64 | 2.86 | 2.90 | 2.70 | 2.85 | 2.88 | 2.86 | -0.15 (-4.98%) | 7,120 | 16,535 | 3.01 | - |
| AAVH22 | มี.ค. 65 | 2.85 | 2.85 | 2.66 | - | 2.81 | 2.80 | -0.21 (-6.98%) | 166 | 3,012 | 3.01 | - |
| AAVM22 | มิ.ย. 65 | 2.85 | 2.85 | 2.85 | - | - | 2.85 | -0.17 (-5.63%) | 501 | 1,000 | 3.02 | - |
| AAVU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 3.02 | - |
| รวม AAV Futures | 7,787 | 20,547 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCZ21 | ธ.ค. 64 | 189.10 | 189.17 | 189.01 | 188.51 | 189.00 | 189.17 | 0.34 (+0.18%) | 223 | 6,500 | 188.83 | - |
| ADVANCH22 | มี.ค. 65 | - | - | - | - | - | - | - | 140 | 667 | 187.39 | - |
| ADVANCM22 | มิ.ย. 65 | - | - | - | 185.50 | 195.69 | - | - | - | 470 | 185.96 | - |
| ADVANCU22 | ก.ย. 65 | - | - | - | 182.00 | 199.99 | - | - | - | 120 | 184.53 | - |
| รวม ADVANC Futures | 363 | 7,757 | ||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSZ21 | ธ.ค. 64 | - | - | - | 190.87 | 197.89 | - | - | - | 182 | 189.90 | - |
| AEONTSH22 | มี.ค. 65 | - | - | - | 189.00 | - | - | - | - | 214 | 189.03 | - |
| AEONTSM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 44 | 188.17 | - |
| AEONTSU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 20 | 187.30 | - |
| รวม AEONTS Futures | - | 460 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAZ21 | ธ.ค. 64 | - | - | - | 20.30 | 20.50 | - | - | 100 | 6,248 | 20.45 | - |
| AMATAH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 4,309 | 20.40 | - |
| AMATAM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | - | 20.36 | - |
| AMATAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 20.31 | - |
| รวม AMATA Futures | 100 | 10,557 | ||||||||||
| AOT Futures | ||||||||||||
| AOTZ21 | ธ.ค. 64 | 65.50 | 66.00 | 65.36 | 65.35 | 65.75 | 65.36 | -0.34 (-0.52%) | 197 | 2,937 | 65.70 | - |
| AOTH22 | มี.ค. 65 | 66.00 | 66.00 | 66.00 | 65.45 | - | 66.00 | 0.26 (+0.40%) | 1 | 1,213 | 65.74 | - |
| AOTM22 | มิ.ย. 65 | - | - | - | 63.00 | 68.70 | - | - | - | 1,088 | 65.78 | - |
| AOTU22 | ก.ย. 65 | - | - | - | 63.00 | 68.70 | - | - | - | 20 | 65.82 | - |
| รวม AOT Futures | 198 | 5,258 | ||||||||||
| AP Futures | ||||||||||||
| APZ21X | ธ.ค. 64 | - | - | - | 7.90 | 8.60 | - | - | - | 16,883 | 8.02 | - |
| APH22X | มี.ค. 65 | - | - | - | - | - | - | - | - | 2,300 | 7.92 | - |
| APM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | - | 7.83 | - |
| APU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 7.73 | - |
| รวม AP Futures | - | 19,183 | ||||||||||
| AWC Futures | ||||||||||||
| AWCZ21 | ธ.ค. 64 | 4.63 | 4.63 | 4.52 | 4.58 | 4.70 | 4.52 | -0.14 (-3.00%) | 4,710 | 30,602 | 4.66 | - |
| AWCH22 | มี.ค. 65 | 4.66 | 4.66 | 4.62 | - | - | 4.62 | -0.05 (-1.07%) | 3 | 3,506 | 4.67 | - |
| AWCM22 | มิ.ย. 65 | - | - | - | 4.20 | - | - | - | 1,500 | 6,100 | 4.67 | - |
| AWCU22 | ก.ย. 65 | - | - | - | 4.50 | - | - | - | - | - | 4.68 | - |
| รวม AWC Futures | 6,213 | 40,208 | ||||||||||
| BA Futures | ||||||||||||
| BAZ21 | ธ.ค. 64 | 11.63 | 11.63 | 11.63 | 11.20 | 12.60 | 11.63 | -0.02 (-0.17%) | 1 | 3,375 | 11.65 | - |
| BAH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 1,533 | 11.67 | - |
| BAM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 27 | 11.68 | - |
| BAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 3 | 11.70 | - |
| รวม BA Futures | 1 | 4,938 | ||||||||||
| BAM Futures | ||||||||||||
| BAMZ21 | ธ.ค. 64 | 19.03 | 19.03 | 19.03 | 18.80 | 18.90 | 19.03 | 0.13 (+0.69%) | 105 | 13,995 | 18.90 | - |
| BAMH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 3,608 | 18.80 | - |
| BAMM22 | มิ.ย. 65 | - | - | - | 16.90 | - | - | - | - | 308 | 18.69 | - |
| BAMU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 18.59 | - |
| รวม BAM Futures | 105 | 17,911 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUZ21X | ธ.ค. 64 | 12.70 | 12.70 | 12.22 | 12.40 | 12.60 | 12.45 | -0.34 (-2.66%) | 6,430 | 64,115 | 12.79 | - |
| BANPUH22X | มี.ค. 65 | 12.47 | 12.47 | 12.21 | 12.21 | 12.80 | 12.21 | -0.57 (-4.46%) | 2,850 | 27,617 | 12.78 | - |
| BANPUM22X | มิ.ย. 65 | 12.29 | 12.29 | 12.06 | 12.10 | 13.00 | 12.07 | -0.56 (-4.43%) | 524 | 815 | 12.63 | - |
| BANPUU22 | ก.ย. 65 | - | - | - | - | 15.00 | - | - | 2,700 | 10,900 | 12.68 | - |
| รวม BANPU Futures | 12,504 | 103,447 | ||||||||||
| BAY Futures | ||||||||||||
| BAYZ21 | ธ.ค. 64 | - | - | - | 31.30 | 33.99 | - | - | - | 1,781 | 32.72 | - |
| BAYH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 405 | 32.67 | - |
| BAYM22 | มิ.ย. 65 | - | - | - | 32.00 | - | - | - | - | 1 | 32.63 | - |
| BAYU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 32.58 | - |
| รวม BAY Futures | - | 2,187 | ||||||||||
| BBL Futures | ||||||||||||
| BBLZ21 | ธ.ค. 64 | 119.50 | 119.50 | 119.04 | 120.00 | 120.20 | 119.04 | -1.16 (-0.97%) | 307 | 6,949 | 120.20 | - |
| BBLH22 | มี.ค. 65 | - | - | - | - | - | - | - | 130 | 20,253 | 119.74 | - |
| BBLM22 | มิ.ย. 65 | - | - | - | 118.00 | 119.70 | - | - | - | 283 | 119.00 | - |
| BBLU22 | ก.ย. 65 | - | - | - | 118.00 | 119.30 | - | - | 20 | 71 | 118.83 | - |
| รวม BBL Futures | 457 | 27,556 | ||||||||||
| BCH Futures | ||||||||||||
| BCHZ21 | ธ.ค. 64 | 20.75 | 21.02 | 20.75 | 21.00 | 21.11 | 21.00 | - | 1,163 | 9,746 | 21.00 | - |
| BCHH22 | มี.ค. 65 | - | - | - | - | - | - | - | 500 | 3,648 | 20.97 | - |
| BCHM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 915 | 20.94 | - |
| BCHU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 20.91 | - |
| รวม BCH Futures | 1,663 | 14,309 | ||||||||||
| BCP Futures | ||||||||||||
| BCPZ21 | ธ.ค. 64 | 30.00 | 30.00 | 29.90 | 29.56 | 29.80 | 29.90 | 0.90 (+3.10%) | 305 | 747 | 29.00 | - |
| BCPH22 | มี.ค. 65 | - | - | - | 28.60 | - | - | - | - | 158 | 28.94 | - |
| BCPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2 | 28.88 | - |
| BCPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 28.82 | - |
| รวม BCP Futures | 305 | 907 | ||||||||||
| BCPG Futures | ||||||||||||
| BCPGZ21 | ธ.ค. 64 | 13.81 | 13.81 | 13.81 | 13.70 | 13.94 | 13.81 | 0.01 (+0.07%) | 5 | 14,198 | 13.80 | - |
| BCPGH22 | มี.ค. 65 | - | - | - | 13.45 | - | - | - | - | 1,808 | 13.75 | - |
| BCPGM22 | มิ.ย. 65 | 13.78 | 13.78 | 13.78 | 12.90 | - | 13.78 | 0.08 (+0.58%) | 1 | 103 | 13.70 | - |
| BCPGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 13.65 | - |
| รวม BCPG Futures | 6 | 16,109 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSZ21 | ธ.ค. 64 | 23.31 | 23.36 | 23.27 | 23.25 | 23.40 | 23.27 | 0.02 (+0.09%) | 1,210 | 3,888 | 23.25 | - |
| BDMSH22 | มี.ค. 65 | 23.22 | 23.22 | 23.22 | - | - | 23.22 | 0.08 (+0.35%) | 102 | 756 | 23.14 | - |
| BDMSM22 | มิ.ย. 65 | - | - | - | 22.80 | - | - | - | - | 1,210 | 23.04 | - |
| BDMSU22 | ก.ย. 65 | 22.98 | 22.98 | 22.98 | 20.00 | - | 22.98 | 0.05 (+0.22%) | 1 | - | 22.93 | - |
| รวม BDMS Futures | 1,313 | 5,854 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYZ21 | ธ.ค. 64 | 1.64 | 1.67 | 1.62 | 1.64 | 1.67 | 1.63 | - | 517 | 22,927 | 1.63 | - |
| BEAUTYH22 | มี.ค. 65 | - | - | - | 1.62 | 1.68 | - | - | 500 | 25,073 | 1.63 | - |
| BEAUTYM22 | มิ.ย. 65 | - | - | - | 1.20 | - | - | - | - | 1,018 | 1.63 | - |
| BEAUTYU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 10 | 1.64 | - |
| รวม BEAUTY Futures | 1,017 | 49,028 | ||||||||||
| BEC Futures | ||||||||||||
| BECZ21 | ธ.ค. 64 | 13.60 | 13.60 | 12.55 | 12.72 | 13.00 | 13.00 | -0.45 (-3.35%) | 192 | 10,207 | 13.45 | - |
| BECH22 | มี.ค. 65 | 13.00 | 13.00 | 13.00 | - | - | 13.00 | -0.47 (-3.49%) | 1,001 | 82 | 13.47 | - |
| BECM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | - | 13.48 | - |
| BECU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 13.50 | - |
| รวม BEC Futures | 1,193 | 10,289 | ||||||||||
| BEM Futures | ||||||||||||
| BEMZ21 | ธ.ค. 64 | 8.96 | 8.96 | 8.96 | 8.96 | 9.02 | 8.96 | -0.02 (-0.22%) | 512 | 35,937 | 8.98 | - |
| BEMH22 | มี.ค. 65 | 9.00 | 9.00 | 9.00 | 9.00 | - | 9.00 | 0.03 (+0.33%) | 3 | 9,683 | 8.97 | - |
| BEMM22 | มิ.ย. 65 | - | - | - | 8.00 | 10.00 | - | - | - | 1,508 | 8.95 | - |
| BEMU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 8.94 | - |
| รวม BEM Futures | 515 | 47,128 | ||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMZ21 | ธ.ค. 64 | 41.40 | 41.40 | 41.40 | 41.15 | 41.77 | 41.40 | -0.37 (-0.89%) | 3 | 10,340 | 41.77 | - |
| BGRIMH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 2,529 | 41.71 | - |
| BGRIMM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,216 | 41.66 | - |
| BGRIMU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 104 | 41.60 | - |
| รวม BGRIM Futures | 3 | 15,189 | ||||||||||
| BH Futures | ||||||||||||
| BHZ21 | ธ.ค. 64 | 143.00 | 143.00 | 143.00 | 141.00 | 147.00 | 143.00 | 0.26 (+0.18%) | 1 | 1,379 | 142.74 | - |
| BHH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 210 | 142.13 | - |
| BHM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 46 | 141.52 | - |
| BHU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 20 | 140.90 | - |
| รวม BH Futures | 1 | 1,655 | ||||||||||
| BJC Futures | ||||||||||||
| BJCZ21 | ธ.ค. 64 | 33.73 | 33.73 | 33.73 | 33.65 | 34.97 | 33.73 | 0.08 (+0.24%) | 60 | 11,028 | 33.65 | - |
| BJCH22 | มี.ค. 65 | - | - | - | 33.50 | - | - | - | 100 | 757 | 33.50 | - |
| BJCM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 606 | 33.35 | - |
| BJCU22 | ก.ย. 65 | - | - | - | 25.00 | - | - | - | - | - | 33.20 | - |
| รวม BJC Futures | 160 | 12,391 | ||||||||||
| BLA Futures | ||||||||||||
| BLAZ21 | ธ.ค. 64 | 31.20 | 31.20 | 31.20 | 30.00 | 31.70 | 31.20 | 0.58 (+1.89%) | 401 | 1,252 | 30.62 | - |
| BLAH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 13 | 30.60 | - |
| BLAM22 | มิ.ย. 65 | - | - | - | 30.50 | - | - | - | - | 5 | 30.59 | - |
| BLAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 30.57 | - |
| รวม BLA Futures | 401 | 1,270 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDZ21 | ธ.ค. 64 | 1.12 | 1.12 | 1.11 | 1.11 | 1.13 | 1.12 | - | 311 | 142,193 | 1.12 | - |
| BLANDH22 | มี.ค. 65 | - | - | - | 1.12 | 1.20 | - | - | - | 119,140 | 1.11 | - |
| BLANDM22 | มิ.ย. 65 | - | - | - | 0.90 | - | - | - | - | 502 | 1.11 | - |
| BLANDU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 1.10 | - |
| รวม BLAND Futures | 311 | 261,835 | ||||||||||
| BPP Futures | ||||||||||||
| BPPZ21 | ธ.ค. 64 | - | - | - | 17.55 | - | - | - | 100 | 4,669 | 17.89 | - |
| BPPH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 602 | 17.75 | - |
| BPPM22 | มิ.ย. 65 | - | - | - | 14.00 | - | - | - | - | 700 | 17.62 | - |
| BPPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 17.48 | - |
| รวม BPP Futures | 100 | 5,971 | ||||||||||
| BTS Futures | ||||||||||||
| BTSZ21 | ธ.ค. 64 | 9.73 | 9.73 | 9.59 | 9.53 | 9.73 | 9.59 | -0.18 (-1.84%) | 104 | 19,431 | 9.77 | - |
| BTSH22 | มี.ค. 65 | 9.59 | 9.59 | 9.59 | 9.59 | - | 9.59 | -0.12 (-1.24%) | 1 | 4,346 | 9.71 | - |
| BTSM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 504 | 9.64 | - |
| BTSU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,100 | 9.58 | - |
| รวม BTS Futures | 105 | 25,381 | ||||||||||
| CBG Futures | ||||||||||||
| CBGZ21 | ธ.ค. 64 | 118.50 | 118.52 | 118.50 | 118.51 | 121.00 | 118.52 | -1.38 (-1.15%) | 226 | 11,241 | 119.90 | - |
| CBGH22 | มี.ค. 65 | - | - | - | 116.00 | 121.00 | - | - | - | 1,378 | 118.24 | - |
| CBGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 561 | 119.02 | - |
| CBGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 21 | 118.57 | - |
| รวม CBG Futures | 226 | 13,201 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELZ21 | ธ.ค. 64 | - | - | - | 34.80 | 35.60 | - | - | - | 1,900 | 35.00 | - |
| CENTELH22 | มี.ค. 65 | - | - | - | 35.05 | - | - | - | - | 206 | 35.05 | - |
| CENTELM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2 | 35.09 | - |
| CENTELU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 35.14 | - |
| รวม CENTEL Futures | - | 2,108 | ||||||||||
| CHG Futures | ||||||||||||
| CHGZ21 | ธ.ค. 64 | 3.78 | 3.92 | 3.72 | 3.85 | 3.88 | 3.85 | 0.12 (+3.22%) | 2,954 | 9,956 | 3.73 | - |
| CHGH22 | มี.ค. 65 | - | - | - | - | - | - | - | 2,500 | 6,012 | 3.72 | - |
| CHGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 1,000 | 3,011 | 3.71 | - |
| CHGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 3.71 | - |
| รวม CHG Futures | 6,454 | 18,979 | ||||||||||
| CK Futures | ||||||||||||
| CKZ21 | ธ.ค. 64 | 21.30 | 21.30 | 21.30 | 21.10 | 21.35 | 21.30 | - | 1 | 2,904 | 21.30 | - |
| CKH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 1,508 | 21.28 | - |
| CKM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 5 | 21.26 | - |
| CKU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 100 | 21.23 | - |
| รวม CK Futures | 1 | 4,517 | ||||||||||
| CKP Futures | ||||||||||||
| CKPZ21 | ธ.ค. 64 | 5.08 | 5.19 | 5.08 | 5.18 | 5.26 | 5.19 | 0.09 (+1.76%) | 31 | 19,764 | 5.10 | - |
| CKPH22 | มี.ค. 65 | 5.15 | 5.18 | 5.15 | 5.09 | 5.20 | 5.18 | 0.08 (+1.57%) | 3 | 17,681 | 5.10 | - |
| CKPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 3,001 | 5.10 | - |
| CKPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,000 | 5.09 | - |
| รวม CKP Futures | 34 | 41,446 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7Z21 | ธ.ค. 64 | 72.75 | 73.80 | 72.25 | 72.30 | 72.75 | 72.75 | 1.15 (+1.61%) | 458 | 10,861 | 71.60 | - |
| COM7H22 | มี.ค. 65 | 71.44 | 71.44 | 71.44 | 65.53 | 71.44 | 71.44 | - | 201 | 1,712 | 71.44 | - |
| COM7M22 | มิ.ย. 65 | - | - | - | - | 71.28 | - | - | - | 104 | 71.28 | - |
| COM7U22 | ก.ย. 65 | - | - | - | - | 71.12 | - | - | - | - | 71.12 | - |
| รวม COM7 Futures | 659 | 12,677 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLZ21 | ธ.ค. 64 | 66.00 | 66.00 | 65.16 | 64.61 | 65.65 | 65.16 | 0.16 (+0.25%) | 527 | 8,454 | 65.00 | - |
| CPALLH22 | มี.ค. 65 | - | - | - | 65.00 | - | - | - | 200 | 970 | 64.86 | - |
| CPALLM22 | มิ.ย. 65 | - | - | - | 65.00 | 68.00 | - | - | - | 426 | 64.72 | - |
| CPALLU22 | ก.ย. 65 | - | - | - | 60.00 | - | - | - | - | 20 | 64.58 | - |
| รวม CPALL Futures | 727 | 9,870 | ||||||||||
| CPF Futures | ||||||||||||
| CPFZ21 | ธ.ค. 64 | 25.93 | 25.93 | 25.93 | 25.86 | 26.00 | 25.93 | -0.07 (-0.27%) | 205 | 22,919 | 26.00 | - |
| CPFH22 | มี.ค. 65 | - | - | - | 25.55 | 27.00 | - | - | - | 14,303 | 25.78 | - |
| CPFM22 | มิ.ย. 65 | 26.08 | 26.09 | 26.06 | 26.00 | - | 26.08 | 0.51 (+1.99%) | 5 | 3,212 | 25.57 | - |
| CPFU22 | ก.ย. 65 | - | - | - | 24.00 | - | - | - | - | - | 25.35 | - |
| รวม CPF Futures | 210 | 40,434 | ||||||||||
| CPN Futures | ||||||||||||
| CPNZ21 | ธ.ค. 64 | 57.55 | 57.77 | 57.55 | 57.54 | 58.20 | 57.77 | 0.23 (+0.40%) | 3 | 1,420 | 57.54 | - |
| CPNH22 | มี.ค. 65 | 58.09 | 58.09 | 58.09 | - | - | 58.09 | 0.65 (+1.13%) | 22 | 562 | 57.44 | - |
| CPNM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 67 | 57.34 | - |
| CPNU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 57.24 | - |
| รวม CPN Futures | 25 | 2,049 | ||||||||||
| CRC Futures | ||||||||||||
| CRCZ21 | ธ.ค. 64 | - | - | - | 34.40 | 35.25 | - | - | - | 2,766 | 35.01 | - |
| CRCH22 | มี.ค. 65 | - | - | - | 35.20 | - | - | - | - | 95 | 34.96 | - |
| CRCM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 100 | 7 | 34.90 | - |
| CRCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 34.85 | - |
| รวม CRC Futures | 100 | 2,868 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAZ21 | ธ.ค. 64 | 453.99 | 460.00 | 452.00 | 453.00 | 458.99 | 458.99 | 7.39 (+1.64%) | 10 | 461 | 451.60 | - |
| DELTAH22 | มี.ค. 65 | - | - | - | 348.00 | 500.00 | - | - | - | 45 | 451.37 | - |
| DELTAM22 | มิ.ย. 65 | - | - | - | - | 500.00 | - | - | - | 4 | 451.13 | - |
| DELTAU22 | ก.ย. 65 | - | - | - | 388.01 | 520.00 | - | - | - | - | 450.89 | - |
| รวม DELTA Futures | 10 | 510 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACZ21 | ธ.ค. 64 | 40.00 | 40.35 | 39.80 | 39.86 | 40.34 | 40.35 | 0.55 (+1.38%) | 199 | 6,386 | 39.80 | - |
| DTACH22 | มี.ค. 65 | 40.00 | 40.00 | 39.07 | 39.30 | 40.10 | 39.07 | -0.07 (-0.18%) | 202 | 1,702 | 39.14 | - |
| DTACM22 | มิ.ย. 65 | - | - | - | 39.00 | - | - | - | - | 451 | 38.49 | - |
| DTACU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1 | 37.84 | - |
| รวม DTAC Futures | 401 | 8,540 | ||||||||||
| EA Futures | ||||||||||||
| EAZ21 | ธ.ค. 64 | 64.18 | 64.80 | 64.18 | 64.50 | 65.00 | 64.80 | 0.55 (+0.86%) | 7 | 4,649 | 64.25 | - |
| EAH22 | มี.ค. 65 | 64.17 | 65.00 | 64.17 | - | 67.00 | 65.00 | 0.74 (+1.15%) | 2 | 3,007 | 64.26 | - |
| EAM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 835 | 64.27 | - |
| EAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 801 | 64.27 | - |
| รวม EA Futures | 9 | 9,292 | ||||||||||
| EASTW Futures | ||||||||||||
| EASTWZ21 | ธ.ค. 64 | - | - | - | - | - | - | - | - | 1,500 | 9.78 | - |
| EASTWH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 1,500 | 9.70 | - |
| EASTWM22 | มิ.ย. 65 | - | - | - | 9.50 | - | - | - | - | - | 9.61 | - |
| EASTWU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 9.53 | - |
| รวม EASTW Futures | - | 3,000 | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOZ21 | ธ.ค. 64 | - | - | - | 178.61 | 184.00 | - | - | 40 | 2,069 | 179.99 | - |
| EGCOH22 | มี.ค. 65 | - | - | - | 178.00 | - | - | - | - | 588 | 178.64 | - |
| EGCOM22 | มิ.ย. 65 | - | - | - | 140.00 | - | - | - | - | 45 | 177.29 | - |
| EGCOU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 40 | 175.95 | - |
| รวม EGCO Futures | 40 | 2,742 | ||||||||||
| EPG Futures | ||||||||||||
| EPGZ21 | ธ.ค. 64 | 11.08 | 11.08 | 11.08 | 10.85 | 11.50 | 11.08 | 0.12 (+1.09%) | 10 | 12,719 | 10.96 | - |
| EPGH22 | มี.ค. 65 | - | - | - | 10.48 | - | - | - | 1,000 | 2,004 | 10.91 | - |
| EPGM22 | มิ.ย. 65 | - | - | - | 10.43 | - | - | - | - | 3,013 | 10.85 | - |
| EPGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,009 | 10.80 | - |
| รวม EPG Futures | 1,010 | 18,745 | ||||||||||
| ERW Futures | ||||||||||||
| ERWZ21X | ธ.ค. 64 | - | - | - | 3.21 | 3.26 | - | - | - | 4,077 | 3.20 | - |
| ERWH22X | มี.ค. 65 | - | - | - | 2.95 | - | - | - | - | 1,001 | 3.21 | - |
| ERWM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 15,010 | 3.21 | - |
| ERWU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 3.22 | - |
| รวม ERW Futures | - | 20,088 | ||||||||||
| ESSO Futures | ||||||||||||
| ESSOZ21 | ธ.ค. 64 | 8.60 | 8.60 | 8.60 | 8.50 | 8.70 | 8.60 | - | 520 | 12,470 | 8.60 | - |
| ESSOH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 1,144 | 8.61 | - |
| ESSOM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,001 | 8.62 | - |
| ESSOU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 8.63 | - |
| รวม ESSO Futures | 520 | 14,615 | ||||||||||
| GFPT Futures | ||||||||||||
| GFPTZ21 | ธ.ค. 64 | - | - | - | 12.10 | - | - | - | - | 7,942 | 12.27 | - |
| GFPTH22 | มี.ค. 65 | - | - | - | 12.20 | - | - | - | - | 858 | 12.24 | - |
| GFPTM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 400 | 12.21 | - |
| GFPTU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 12.17 | - |
| รวม GFPT Futures | - | 9,200 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALZ21X | ธ.ค. 64 | 22.08 | 22.08 | 22.08 | - | - | 22.08 | 0.20 (+0.91%) | 547 | 4,371 | 21.88 | - |
| GLOBALH22 | มี.ค. 65 | - | - | - | - | - | - | - | 100 | 2,944 | 21.86 | - |
| GLOBALM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,600 | 21.85 | - |
| GLOBALU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 21.83 | - |
| รวม GLOBAL Futures | 647 | 8,915 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCZ21 | ธ.ค. 64 | 77.00 | 77.00 | 77.00 | 76.95 | 77.00 | 77.00 | 0.05 (+0.06%) | 146 | 9,797 | 76.95 | - |
| GPSCH22 | มี.ค. 65 | - | - | - | 76.75 | 80.00 | - | - | - | 2,717 | 76.79 | - |
| GPSCM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 152 | 76.40 | - |
| GPSCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 20 | 76.12 | - |
| รวม GPSC Futures | 146 | 12,686 | ||||||||||
| GULF Futures | ||||||||||||
| GULFZ21 | ธ.ค. 64 | 42.94 | 43.19 | 42.74 | 42.85 | 42.99 | 42.98 | 0.47 (+1.11%) | 2,614 | 10,637 | 42.51 | - |
| GULFH22 | มี.ค. 65 | 43.10 | 43.10 | 43.02 | 42.50 | - | 43.02 | 0.02 (+0.05%) | 2 | 3,739 | 43.00 | - |
| GULFM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 430 | 42.43 | - |
| GULFU22 | ก.ย. 65 | 42.44 | 42.44 | 42.44 | - | - | 42.44 | 0.05 (+0.12%) | 1 | 4 | 42.39 | - |
| รวม GULF Futures | 2,617 | 14,810 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULZ21 | ธ.ค. 64 | 5.50 | 5.57 | 5.46 | 5.50 | 5.54 | 5.53 | 0.03 (+0.55%) | 1,920 | 204,224 | 5.50 | - |
| GUNKULH22 | มี.ค. 65 | - | - | - | 5.41 | 5.57 | - | - | 1,000 | 45,912 | 5.47 | - |
| GUNKULM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 4,002 | 5.43 | - |
| GUNKULU22 | ก.ย. 65 | - | - | - | - | - | - | - | 500 | 2,500 | 5.39 | - |
| รวม GUNKUL Futures | 3,420 | 256,638 | ||||||||||
| HANA Futures | ||||||||||||
| HANAZ21 | ธ.ค. 64 | 78.30 | 79.17 | 78.30 | 78.30 | 78.87 | 78.67 | 1.77 (+2.30%) | 229 | 1,212 | 76.90 | - |
| HANAH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 213 | 76.65 | - |
| HANAM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2 | 76.41 | - |
| HANAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 76.16 | - |
| รวม HANA Futures | 229 | 1,427 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROZ21 | ธ.ค. 64 | 14.35 | 14.35 | 14.35 | 14.30 | 14.45 | 14.35 | 0.05 (+0.35%) | 219 | 7,187 | 14.30 | - |
| HMPROH22 | มี.ค. 65 | - | - | - | 14.25 | - | - | - | - | 1,561 | 14.24 | - |
| HMPROM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 22 | 14.19 | - |
| HMPROU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 100 | 14.13 | - |
| รวม HMPRO Futures | 219 | 8,870 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIZ21 | ธ.ค. 64 | 11.20 | 11.20 | 11.20 | 11.05 | 11.15 | 11.20 | 0.29 (+2.66%) | 1 | 10,882 | 10.91 | - |
| ICHIH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 510 | 10.81 | - |
| ICHIM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | - | 10.70 | - |
| ICHIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 10.59 | - |
| รวม ICHI Futures | 1 | 11,392 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHZ21 | ธ.ค. 64 | 72.15 | 72.15 | 71.85 | 71.50 | 72.00 | 71.85 | 0.60 (+0.84%) | 725 | 2,593 | 71.25 | - |
| INTUCHH22 | มี.ค. 65 | - | - | - | 70.65 | - | - | - | 60 | 1,210 | 70.74 | - |
| INTUCHM22 | มิ.ย. 65 | - | - | - | 66.00 | - | - | - | - | 180 | 70.23 | - |
| INTUCHU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 40 | 69.72 | - |
| รวม INTUCH Futures | 785 | 4,023 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCZ21 | ธ.ค. 64 | 4.60 | 4.63 | 4.58 | 4.59 | 4.62 | 4.60 | 0.02 (+0.44%) | 1,708 | 32,543 | 4.58 | - |
| IRPCH22 | มี.ค. 65 | 4.58 | 4.58 | 4.58 | 4.58 | 4.61 | 4.58 | 0.01 (+0.22%) | 3,526 | 17,531 | 4.57 | - |
| IRPCM22 | มิ.ย. 65 | 4.55 | 4.55 | 4.55 | - | - | 4.55 | -0.01 (-0.22%) | 1 | 16,087 | 4.56 | - |
| IRPCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,005 | 4.55 | - |
| รวม IRPC Futures | 5,235 | 67,166 | ||||||||||
| ITD Futures | ||||||||||||
| ITDZ21 | ธ.ค. 64 | 2.43 | 2.43 | 2.35 | 2.35 | 2.37 | 2.37 | -0.05 (-2.07%) | 10,143 | 60,473 | 2.42 | - |
| ITDH22 | มี.ค. 65 | - | - | - | - | 2.50 | - | - | 2,000 | 9,541 | 2.42 | - |
| ITDM22 | มิ.ย. 65 | - | - | - | 2.00 | - | - | - | - | 5 | 2.43 | - |
| ITDU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 2.43 | - |
| รวม ITD Futures | 12,143 | 70,019 | ||||||||||
| IVL Futures | ||||||||||||
| IVLZ21 | ธ.ค. 64 | 44.80 | 45.10 | 44.80 | 44.80 | 45.10 | 45.10 | 0.20 (+0.45%) | 405 | 6,480 | 44.90 | - |
| IVLH22 | มี.ค. 65 | - | - | - | 44.75 | - | - | - | - | 2,703 | 44.79 | - |
| IVLM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 202 | 44.67 | - |
| IVLU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 44.56 | - |
| รวม IVL Futures | 405 | 9,385 | ||||||||||
| JAS Futures | ||||||||||||
| JASZ21 | ธ.ค. 64 | 2.90 | 2.90 | 2.90 | 2.91 | 2.94 | 2.90 | - | 7,621 | 76,242 | 2.90 | - |
| JASH22 | มี.ค. 65 | - | - | - | 2.91 | 3.18 | - | - | - | 4,737 | 2.84 | - |
| JASM22 | มิ.ย. 65 | - | - | - | 2.82 | - | - | - | - | 1,021 | 2.79 | - |
| JASU22 | ก.ย. 65 | - | - | - | 2.84 | - | - | - | - | 7 | 2.74 | - |
| รวม JAS Futures | 7,621 | 82,007 | ||||||||||
| JMT Futures | ||||||||||||
| JMTZ21 | ธ.ค. 64 | 46.50 | 46.70 | 46.50 | 46.62 | 46.70 | 46.70 | 0.75 (+1.63%) | 105 | 5,568 | 45.95 | - |
| JMTH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 831 | 45.82 | - |
| JMTM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 404 | 45.70 | - |
| JMTU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 45.57 | - |
| รวม JMT Futures | 105 | 6,803 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKZ21 | ธ.ค. 64 | 142.10 | 142.35 | 141.00 | 142.05 | 142.28 | 142.25 | 0.50 (+0.35%) | 783 | 9,049 | 141.75 | - |
| KBANKH22 | มี.ค. 65 | 141.55 | 142.99 | 141.55 | 141.90 | 143.07 | 142.99 | 0.94 (+0.66%) | 52 | 25,084 | 142.05 | - |
| KBANKM22 | มิ.ย. 65 | - | - | - | 111.00 | - | - | - | 80 | 1,046 | 140.91 | - |
| KBANKU22 | ก.ย. 65 | 140.59 | 140.59 | 140.59 | 134.00 | - | 140.59 | 0.10 (+0.07%) | 1 | 256 | 140.49 | - |
| รวม KBANK Futures | 916 | 35,435 | ||||||||||
| KCE Futures | ||||||||||||
| KCEZ21 | ธ.ค. 64 | 82.27 | 83.30 | 82.27 | 82.64 | 83.10 | 82.90 | 1.50 (+1.84%) | 740 | 2,209 | 81.40 | - |
| KCEH22 | มี.ค. 65 | 81.90 | 81.90 | 81.90 | 81.90 | 82.75 | 81.90 | 0.59 (+0.73%) | 301 | 2,593 | 81.31 | - |
| KCEM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 205 | 81.21 | - |
| KCEU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 81.12 | - |
| รวม KCE Futures | 1,041 | 5,007 | ||||||||||
| KEX Futures | ||||||||||||
| KEXZ21 | ธ.ค. 64 | 39.00 | 39.00 | 39.00 | 38.50 | 38.99 | 39.00 | 0.28 (+0.72%) | 4 | 2,805 | 38.72 | - |
| KEXH22 | มี.ค. 65 | - | - | - | 31.00 | - | - | - | - | 610 | 38.72 | - |
| KEXM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 105 | 38.71 | - |
| KEXU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 38.71 | - |
| รวม KEX Futures | 4 | 3,520 | ||||||||||
| KKP Futures | ||||||||||||
| KKPZ21 | ธ.ค. 64 | - | - | - | 57.15 | 58.00 | - | - | 60 | 1,180 | 58.00 | - |
| KKPH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 443 | 57.52 | - |
| KKPM22 | มิ.ย. 65 | - | - | - | 40.00 | - | - | - | - | 460 | 57.04 | - |
| KKPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 56.56 | - |
| รวม KKP Futures | 60 | 2,083 | ||||||||||
| KTB Futures | ||||||||||||
| KTBZ21 | ธ.ค. 64 | 11.75 | 11.86 | 11.75 | 11.80 | 11.85 | 11.85 | 0.18 (+1.54%) | 867 | 17,439 | 11.67 | - |
| KTBH22 | มี.ค. 65 | - | - | - | 11.65 | 12.10 | - | - | - | 44,570 | 11.62 | - |
| KTBM22 | มิ.ย. 65 | - | - | - | 11.10 | 11.80 | - | - | - | 566 | 11.49 | - |
| KTBU22 | ก.ย. 65 | - | - | - | 9.90 | 11.80 | - | - | - | 61 | 11.51 | - |
| รวม KTB Futures | 867 | 62,636 | ||||||||||
| KTC Futures | ||||||||||||
| KTCZ21 | ธ.ค. 64 | 55.20 | 56.54 | 54.10 | 55.01 | 56.94 | 56.54 | 1.33 (+2.41%) | 214 | 35,807 | 55.21 | - |
| KTCH22 | มี.ค. 65 | 55.83 | 55.83 | 55.70 | 54.22 | - | 55.70 | 0.64 (+1.16%) | 2 | 1,133 | 55.06 | - |
| KTCM22 | มิ.ย. 65 | - | - | - | 51.50 | 58.00 | - | - | - | 7,100 | 54.92 | - |
| KTCU22 | ก.ย. 65 | - | - | - | 51.50 | 58.00 | - | - | - | 200 | 54.77 | - |
| รวม KTC Futures | 216 | 44,240 | ||||||||||
| LH Futures | ||||||||||||
| LHZ21 | ธ.ค. 64 | 8.18 | 8.18 | 8.18 | 8.11 | 8.25 | 8.18 | -0.04 (-0.49%) | 1,001 | 22,570 | 8.22 | - |
| LHH22 | มี.ค. 65 | - | - | - | 8.05 | 8.30 | - | - | - | 3,051 | 8.11 | - |
| LHM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 26 | 8.00 | - |
| LHU22 | ก.ย. 65 | - | - | - | 7.90 | - | - | - | - | 3,501 | 7.89 | - |
| รวม LH Futures | 1,001 | 29,148 | ||||||||||
| LPN Futures | ||||||||||||
| LPNZ21 | ธ.ค. 64 | - | - | - | 4.98 | 5.08 | - | - | - | 12,672 | 5.08 | - |
| LPNH22 | มี.ค. 65 | - | - | - | 4.91 | 5.08 | - | - | - | 6,268 | 5.08 | - |
| LPNM22 | มิ.ย. 65 | - | - | - | 4.75 | - | - | - | - | 18 | 4.48 | - |
| LPNU22 | ก.ย. 65 | - | - | - | 4.50 | - | - | - | - | - | 4.21 | - |
| รวม LPN Futures | - | 18,958 | ||||||||||
| M Futures | ||||||||||||
| MZ21 | ธ.ค. 64 | - | - | - | 54.85 | - | - | - | 20 | 2,045 | 54.62 | - |
| MH22 | มี.ค. 65 | - | - | - | 54.25 | - | - | - | 70 | 2,097 | 54.44 | - |
| MM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 880 | 54.27 | - |
| MU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 180 | 54.10 | - |
| รวม M Futures | 90 | 5,202 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORZ21 | ธ.ค. 64 | 21.40 | 21.58 | 21.40 | 19.12 | 21.65 | 21.58 | -0.22 (-1.01%) | 505 | 7,898 | 21.80 | - |
| MAJORH22 | มี.ค. 65 | - | - | - | 20.80 | - | - | - | - | 2,134 | 21.83 | - |
| MAJORM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 500 | 21.86 | - |
| MAJORU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 21.89 | - |
| รวม MAJOR Futures | 505 | 10,532 | ||||||||||
| MBK Futures | ||||||||||||
| MBKZ21 | ธ.ค. 64 | 13.55 | 13.77 | 13.55 | 13.00 | 13.99 | 13.77 | -0.24 (-1.71%) | 2 | 2,693 | 14.01 | - |
| MBKH22 | มี.ค. 65 | - | - | - | 13.00 | 14.28 | - | - | - | 3,063 | 14.03 | - |
| MBKM22 | มิ.ย. 65 | - | - | - | 13.00 | 15.00 | - | - | - | 350 | 14.05 | - |
| MBKU22 | ก.ย. 65 | - | - | - | 13.00 | - | - | - | - | - | 14.07 | - |
| รวม MBK Futures | 2 | 6,106 | ||||||||||
| MEGA Futures | ||||||||||||
| MEGAZ21 | ธ.ค. 64 | 44.84 | 44.84 | 44.84 | 44.70 | 45.80 | 44.84 | -1.00 (-2.18%) | 1 | 941 | 45.84 | - |
| MEGAH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 18 | 45.67 | - |
| MEGAM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | - | 45.50 | - |
| MEGAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 100 | 45.32 | - |
| รวม MEGA Futures | 1 | 1,059 | ||||||||||
| MINT Futures | ||||||||||||
| MINTZ21 | ธ.ค. 64 | - | - | - | 32.26 | 33.00 | - | - | 200 | 4,538 | 33.03 | - |
| MINTH22 | มี.ค. 65 | - | - | - | 32.03 | 32.98 | - | - | - | 2,120 | 33.08 | - |
| MINTM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 605 | 33.12 | - |
| MINTU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 400 | 33.16 | - |
| รวม MINT Futures | 200 | 7,663 | ||||||||||
| MTC Futures | ||||||||||||
| MTCZ21 | ธ.ค. 64 | 59.50 | 59.50 | 59.01 | 59.03 | 59.50 | 59.10 | -0.58 (-0.97%) | 7 | 1,455 | 59.68 | - |
| MTCH22 | มี.ค. 65 | - | - | - | - | - | - | - | 20 | 560 | 59.67 | - |
| MTCM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 490 | 59.65 | - |
| MTCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 59.64 | - |
| รวม MTC Futures | 27 | 2,505 | ||||||||||
| OR Futures | ||||||||||||
| ORZ21 | ธ.ค. 64 | 28.25 | 28.25 | 28.25 | 28.00 | 28.27 | 28.25 | 0.25 (+0.89%) | 2 | 8,376 | 28.00 | - |
| ORH22 | มี.ค. 65 | - | - | - | 28.00 | 29.00 | - | - | - | 1,807 | 28.01 | - |
| ORM22 | มิ.ย. 65 | - | - | - | 28.05 | - | - | - | - | 128 | 28.03 | - |
| ORU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1 | 28.04 | - |
| รวม OR Futures | 2 | 10,312 | ||||||||||
| ORI Futures | ||||||||||||
| ORIZ21 | ธ.ค. 64 | 10.66 | 10.82 | 10.66 | 10.75 | 11.10 | 10.82 | -0.03 (-0.28%) | 120 | 6,650 | 10.85 | - |
| ORIH22 | มี.ค. 65 | 10.77 | 10.82 | 10.77 | - | - | 10.82 | 0.08 (+0.74%) | 80 | 6,574 | 10.74 | - |
| ORIM22 | มิ.ย. 65 | 10.56 | 10.74 | 10.56 | - | - | 10.74 | 0.10 (+0.94%) | 6 | 569 | 10.64 | - |
| ORIU22 | ก.ย. 65 | 10.72 | 10.72 | 10.72 | - | - | 10.72 | 0.19 (+1.80%) | 1 | 8 | 10.53 | - |
| รวม ORI Futures | 207 | 13,801 | ||||||||||
| OSP Futures | ||||||||||||
| OSPZ21 | ธ.ค. 64 | 33.57 | 33.57 | 33.57 | 33.60 | 35.99 | 33.57 | - | 4,401 | 8,790 | 33.57 | - |
| OSPH22 | มี.ค. 65 | 33.35 | 33.35 | 33.35 | - | - | 33.35 | - | 1 | 1,102 | 33.35 | - |
| OSPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,302 | 33.12 | - |
| OSPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 32.89 | - |
| รวม OSP Futures | 4,402 | 11,194 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBZ21 | ธ.ค. 64 | 6.28 | 6.28 | 6.28 | 6.23 | 7.00 | 6.28 | -0.08 (-1.26%) | 1 | 16,873 | 6.36 | - |
| PLANBH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 15,902 | 6.35 | - |
| PLANBM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | - | 6.34 | - |
| PLANBU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 6.33 | - |
| รวม PLANB Futures | 1 | 32,775 | ||||||||||
| PRM Futures | ||||||||||||
| PRMZ21 | ธ.ค. 64 | 6.60 | 6.60 | 6.60 | 6.53 | 7.05 | 6.60 | - | 1 | 21,601 | 6.60 | - |
| PRMH22 | มี.ค. 65 | - | - | - | 6.55 | - | - | - | - | 3,290 | 6.55 | - |
| PRMM22 | มิ.ย. 65 | 6.63 | 6.63 | 6.63 | - | - | 6.63 | 0.14 (+2.16%) | 1 | 5,504 | 6.49 | - |
| PRMU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 501 | 6.44 | - |
| รวม PRM Futures | 2 | 30,896 | ||||||||||
| PSH Futures | ||||||||||||
| PSHZ21 | ธ.ค. 64 | 13.27 | 13.27 | 13.27 | 13.24 | 13.80 | 13.27 | 0.10 (+0.76%) | 2 | 568 | 13.17 | - |
| PSHH22 | มี.ค. 65 | 13.16 | 13.17 | 13.16 | - | 15.00 | 13.17 | 0.22 (+1.70%) | 2 | 693 | 12.95 | - |
| PSHM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2 | 12.74 | - |
| PSHU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 12.53 | - |
| รวม PSH Futures | 4 | 1,263 | ||||||||||
| PSL Futures | ||||||||||||
| PSLZ21 | ธ.ค. 64 | 18.40 | 18.60 | 17.95 | 18.00 | 18.15 | 18.00 | -0.10 (-0.55%) | 1,156 | 10,452 | 18.10 | - |
| PSLH22 | มี.ค. 65 | 18.11 | 18.30 | 18.11 | - | 18.25 | 18.30 | 0.30 (+1.67%) | 8 | 116 | 18.00 | - |
| PSLM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 11 | 18.15 | - |
| PSLU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 500 | 18.17 | - |
| รวม PSL Futures | 1,164 | 11,079 | ||||||||||
| PTG Futures | ||||||||||||
| PTGZ21 | ธ.ค. 64 | 15.70 | 15.70 | 15.56 | 15.70 | 15.75 | 15.70 | - | 375 | 25,742 | 15.70 | - |
| PTGH22 | มี.ค. 65 | 15.50 | 15.60 | 15.50 | 15.50 | 18.10 | 15.60 | - | 520 | 29,126 | 15.60 | - |
| PTGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 705 | 15.50 | - |
| PTGU22 | ก.ย. 65 | - | - | - | 15.10 | - | - | - | - | 504 | 15.39 | - |
| รวม PTG Futures | 895 | 56,077 | ||||||||||
| PTT Futures | ||||||||||||
| PTTZ21 | ธ.ค. 64 | 39.50 | 39.65 | 39.33 | 39.40 | 39.69 | 39.65 | 0.10 (+0.25%) | 306 | 11,607 | 39.55 | - |
| PTTH22 | มี.ค. 65 | 39.35 | 39.35 | 39.35 | 38.95 | 39.95 | 39.35 | 0.19 (+0.49%) | 104 | 1,920 | 39.16 | - |
| PTTM22 | มิ.ย. 65 | - | - | - | 39.00 | - | - | - | - | 1,680 | 39.16 | - |
| PTTU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 38.97 | - |
| รวม PTT Futures | 410 | 15,207 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPZ21 | ธ.ค. 64 | 122.50 | 124.00 | 122.50 | 123.36 | 124.00 | 123.36 | 0.76 (+0.62%) | 419 | 1,305 | 122.60 | - |
| PTTEPH22 | มี.ค. 65 | 121.50 | 121.50 | 121.50 | 108.00 | 123.10 | 121.50 | -0.22 (-0.18%) | 41 | 385 | 121.72 | - |
| PTTEPM22 | มิ.ย. 65 | - | - | - | 116.01 | 126.00 | - | - | - | 260 | 120.85 | - |
| PTTEPU22 | ก.ย. 65 | - | - | - | 114.00 | 126.00 | - | - | - | 60 | 119.98 | - |
| รวม PTTEP Futures | 460 | 2,010 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCZ21 | ธ.ค. 64 | 65.97 | 66.30 | 65.51 | 65.31 | 66.50 | 66.30 | 0.80 (+1.22%) | 73 | 2,709 | 65.50 | - |
| PTTGCH22 | มี.ค. 65 | 65.95 | 65.95 | 65.95 | 65.10 | 66.75 | 65.95 | 0.61 (+0.93%) | 41 | 326 | 65.34 | - |
| PTTGCM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 20 | 61 | 65.18 | - |
| PTTGCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 65.03 | - |
| รวม PTTGC Futures | 134 | 3,096 | ||||||||||
| QH Futures | ||||||||||||
| QHZ21 | ธ.ค. 64 | - | - | - | 2.27 | 2.30 | - | - | 1,000 | 9,058 | 2.29 | - |
| QHH22 | มี.ค. 65 | - | - | - | 2.26 | 2.32 | - | - | - | 11,663 | 2.26 | - |
| QHM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 16,962 | 2.24 | - |
| QHU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1 | 2.21 | - |
| รวม QH Futures | 1,000 | 37,684 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHZ21 | ธ.ค. 64 | 46.66 | 46.66 | 46.66 | 45.81 | 49.00 | 46.66 | -0.25 (-0.53%) | 301 | 3,146 | 46.91 | - |
| RATCHH22 | มี.ค. 65 | 46.55 | 46.55 | 46.55 | 45.50 | - | 46.55 | 0.17 (+0.37%) | 1 | 1,653 | 46.38 | - |
| RATCHM22 | มิ.ย. 65 | - | - | - | 38.00 | - | - | - | - | 162 | 45.86 | - |
| RATCHU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 2 | 45.34 | - |
| รวม RATCH Futures | 302 | 4,963 | ||||||||||
| RS Futures | ||||||||||||
| RSZ21 | ธ.ค. 64 | 17.97 | 17.97 | 17.46 | 17.51 | 18.24 | 17.90 | 0.11 (+0.62%) | 44 | 15,950 | 17.79 | - |
| RSH22 | มี.ค. 65 | - | - | - | 17.50 | - | - | - | - | 31,383 | 17.81 | - |
| RSM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 32,410 | 17.84 | - |
| RSU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 750 | 17.86 | - |
| รวม RS Futures | 44 | 80,493 | ||||||||||
| S Futures | ||||||||||||
| SZ21 | ธ.ค. 64 | - | - | - | - | - | - | - | - | 27,170 | 2.04 | - |
| SH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 5,510 | 2.04 | - |
| SM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 8,000 | 2.05 | - |
| SU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 2.05 | - |
| รวม S Futures | - | 40,680 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTZ21 | ธ.ค. 64 | - | - | - | 6.86 | 7.10 | - | - | - | 4,770 | 6.86 | - |
| SAMARTH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 3,002 | 6.87 | - |
| SAMARTM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,500 | 6.87 | - |
| SAMARTU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 6.88 | - |
| รวม SAMART Futures | - | 9,272 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADZ21 | ธ.ค. 64 | 63.70 | 63.70 | 63.70 | 63.50 | 66.34 | 63.70 | 0.25 (+0.39%) | 41 | 8,588 | 63.45 | - |
| SAWADH22 | มี.ค. 65 | 63.89 | 63.89 | 63.89 | 63.00 | 66.52 | 63.89 | 0.25 (+0.39%) | 21 | 3,007 | 63.64 | - |
| SAWADM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 263 | 62.72 | - |
| SAWADU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 20 | 62.35 | - |
| รวม SAWAD Futures | 62 | 11,878 | ||||||||||
| SCB Futures | ||||||||||||
| SCBZ21 | ธ.ค. 64 | 122.65 | 123.50 | 122.51 | 123.10 | 123.80 | 123.50 | 0.70 (+0.57%) | 609 | 4,359 | 122.80 | - |
| SCBH22 | มี.ค. 65 | - | - | - | - | 135.00 | - | - | - | 770 | 122.39 | - |
| SCBM22 | มิ.ย. 65 | - | - | - | 115.00 | - | - | - | 40 | 152 | 121.93 | - |
| SCBU22 | ก.ย. 65 | - | - | - | 117.00 | - | - | - | - | 140 | 121.58 | - |
| รวม SCB Futures | 649 | 5,421 | ||||||||||
| SCC Futures | ||||||||||||
| SCCZ21 | ธ.ค. 64 | 396.00 | 396.00 | 394.00 | 394.09 | 396.24 | 394.74 | -2.58 (-0.65%) | 11 | 2,704 | 397.32 | - |
| SCCH22 | มี.ค. 65 | 395.95 | 395.95 | 395.95 | 395.20 | 517.00 | 395.95 | -2.27 (-0.57%) | 51 | 829 | 398.22 | - |
| SCCM22 | มิ.ย. 65 | - | - | - | 385.00 | 394.49 | - | - | - | 10 | 391.60 | - |
| SCCU22 | ก.ย. 65 | 391.89 | 391.89 | 391.89 | 380.00 | 391.80 | 391.89 | 3.15 (+0.81%) | 1 | 9 | 388.74 | - |
| รวม SCC Futures | 63 | 3,552 | ||||||||||
| SCGP Futures | ||||||||||||
| SCGPZ21 | ธ.ค. 64 | 63.20 | 63.20 | 62.39 | 62.32 | 62.80 | 62.50 | 0.30 (+0.48%) | 224 | 4,739 | 62.20 | - |
| SCGPH22 | มี.ค. 65 | - | - | - | 61.90 | - | - | - | - | 1,117 | 62.17 | - |
| SCGPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 214 | 62.14 | - |
| SCGPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1 | 62.10 | - |
| รวม SCGP Futures | 224 | 6,071 | ||||||||||
| SGP Futures | ||||||||||||
| SGPZ21 | ธ.ค. 64 | - | - | - | 14.51 | 15.17 | - | - | - | 9,079 | 15.04 | - |
| SGPH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 1,540 | 14.94 | - |
| SGPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,501 | 14.83 | - |
| SGPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 14.73 | - |
| รวม SGP Futures | - | 12,120 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIZ21 | ธ.ค. 64 | 1.25 | 1.25 | 1.24 | 1.23 | 1.25 | 1.24 | - | 1,006 | 139,811 | 1.24 | - |
| SIRIH22 | มี.ค. 65 | - | - | - | 1.16 | 1.25 | - | - | - | 42,925 | 1.25 | - |
| SIRIM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 3,316 | 1.22 | - |
| SIRIU22 | ก.ย. 65 | - | - | - | 1.23 | - | - | - | - | 2 | 1.22 | - |
| รวม SIRI Futures | 1,006 | 186,054 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIZ21 | ธ.ค. 64 | 20.07 | 20.07 | 20.07 | 19.51 | 20.90 | 20.07 | 0.14 (+0.70%) | 1 | 1,555 | 19.93 | - |
| SPALIH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 2,001 | 19.71 | - |
| SPALIM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2 | 19.49 | - |
| SPALIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 19.27 | - |
| รวม SPALI Futures | 1 | 3,558 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGZ21 | ธ.ค. 64 | - | - | - | 17.00 | 18.40 | - | - | 100 | 2,852 | 17.30 | - |
| SPCGH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 2,701 | 17.04 | - |
| SPCGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,000 | 16.79 | - |
| SPCGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 16.54 | - |
| รวม SPCG Futures | 100 | 7,553 | ||||||||||
| SPRC Futures | ||||||||||||
| SPRCZ21 | ธ.ค. 64 | 10.82 | 11.07 | 10.80 | 11.06 | 11.28 | 11.05 | 0.25 (+2.31%) | 1,068 | 5,005 | 10.80 | - |
| SPRCH22 | มี.ค. 65 | - | - | - | 10.02 | 11.25 | - | - | 500 | 511 | 10.81 | - |
| SPRCM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 500 | 10.83 | - |
| SPRCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 10.84 | - |
| รวม SPRC Futures | 1,568 | 6,016 | ||||||||||
| STA Futures | ||||||||||||
| STAZ21 | ธ.ค. 64 | 35.59 | 35.59 | 34.80 | 34.75 | 35.50 | 34.80 | -0.54 (-1.53%) | 63 | 7,221 | 35.34 | - |
| STAH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 2,317 | 34.84 | - |
| STAM22 | มิ.ย. 65 | - | - | - | - | 33.80 | - | - | - | 204 | 34.34 | - |
| STAU22 | ก.ย. 65 | - | - | - | 28.00 | 33.80 | - | - | - | 2 | 33.85 | - |
| รวม STA Futures | 63 | 9,744 | ||||||||||
| STEC Futures | ||||||||||||
| STECZ21 | ธ.ค. 64 | 13.85 | 13.85 | 13.82 | 13.76 | 13.91 | 13.82 | 0.02 (+0.14%) | 404 | 15,684 | 13.80 | - |
| STECH22 | มี.ค. 65 | 13.85 | 13.85 | 13.85 | 13.75 | - | 13.85 | 0.11 (+0.80%) | 3 | 9,776 | 13.74 | - |
| STECM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 308 | 13.69 | - |
| STECU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 100 | 13.63 | - |
| รวม STEC Futures | 407 | 25,868 | ||||||||||
| STGT Futures | ||||||||||||
| STGTZ21 | ธ.ค. 64 | - | - | - | 31.61 | 31.98 | - | - | 400 | 5,790 | 31.61 | - |
| STGTH22 | มี.ค. 65 | 30.80 | 30.80 | 30.70 | 30.70 | 30.99 | 30.70 | 0.35 (+1.15%) | 4 | 3,149 | 30.35 | - |
| STGTM22 | มิ.ย. 65 | 29.90 | 29.90 | 29.00 | 28.13 | 29.80 | 29.00 | -1.46 (-4.79%) | 19 | 1,136 | 30.46 | - |
| STGTU22 | ก.ย. 65 | - | - | - | 26.00 | 29.80 | - | - | - | 14 | 29.90 | - |
| รวม STGT Futures | 423 | 10,089 | ||||||||||
| STPI Futures | ||||||||||||
| STPIZ21 | ธ.ค. 64 | - | - | - | 4.23 | 4.49 | - | - | - | 21,184 | 4.32 | - |
| STPIH22 | มี.ค. 65 | - | - | - | 3.80 | - | - | - | - | 2 | 4.33 | - |
| STPIM22 | มิ.ย. 65 | - | - | - | 3.90 | - | - | - | - | - | 4.34 | - |
| STPIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 4.34 | - |
| รวม STPI Futures | - | 21,186 | ||||||||||
| SUPER Futures | ||||||||||||
| SUPERZ21 | ธ.ค. 64 | - | - | - | 0.96 | 0.99 | - | - | - | 184,794 | 0.98 | - |
| SUPERH22 | มี.ค. 65 | - | - | - | 0.95 | - | - | - | - | 41,192 | 0.98 | - |
| SUPERM22 | มิ.ย. 65 | - | - | - | 0.95 | - | - | - | - | 12,005 | 0.98 | - |
| SUPERU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,000 | 0.98 | - |
| รวม SUPER Futures | - | 238,991 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOZ21 | ธ.ค. 64 | 18.50 | 18.50 | 18.50 | 18.50 | 18.80 | 18.50 | 0.08 (+0.43%) | 13 | 6,312 | 18.42 | - |
| TASCOH22 | มี.ค. 65 | - | - | - | - | 18.40 | - | - | - | 1,533 | 18.06 | - |
| TASCOM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 200 | 17.71 | - |
| TASCOU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 17.36 | - |
| รวม TASCO Futures | 13 | 8,045 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPZ21 | ธ.ค. 64 | - | - | - | 33.50 | 36.00 | - | - | - | 940 | 34.21 | - |
| TCAPH22 | มี.ค. 65 | - | - | - | 33.50 | - | - | - | - | 600 | 33.53 | - |
| TCAPM22 | มิ.ย. 65 | - | - | - | 33.55 | 35.50 | - | - | - | 2 | 32.86 | - |
| TCAPU22 | ก.ย. 65 | - | - | - | - | 35.50 | - | - | - | - | 32.20 | - |
| รวม TCAP Futures | - | 1,542 | ||||||||||
| THAI Futures (Suspend) | ||||||||||||
| THAIZ21 <SP> | ธ.ค. 64 | - | - | - | - | - | - | - | - | 2 | 3.31 | - |
| THAIH22 <SP> | มี.ค. 65 | - | - | - | - | - | - | - | - | - | 3.31 | - |
| THAIM22 <SP> | มิ.ย. 65 | - | - | - | - | - | - | - | - | - | 3.32 | - |
| THAIU22 <SP> | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 3.36 | - |
| รวม THAI Futures | - | 2 | ||||||||||
| THANI Futures | ||||||||||||
| THANIZ21 | ธ.ค. 64 | - | - | - | - | - | - | - | - | 13,016 | 4.03 | - |
| THANIH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 6,163 | 3.99 | - |
| THANIM22 | มิ.ย. 65 | - | - | - | 3.25 | - | - | - | - | 1,501 | 3.96 | - |
| THANIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 500 | 3.92 | - |
| รวม THANI Futures | - | 21,180 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMZ21 | ธ.ค. 64 | 11.00 | 11.00 | 11.00 | 11.00 | 11.20 | 11.00 | 0.15 (+1.38%) | 5 | 10,767 | 10.85 | - |
| THCOMH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 1,532 | 10.82 | - |
| THCOMM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 510 | 10.78 | - |
| THCOMU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 10.75 | - |
| รวม THCOM Futures | 5 | 12,809 | ||||||||||
| THG Futures | ||||||||||||
| THGZ21 | ธ.ค. 64 | - | - | - | - | 33.99 | - | - | - | 6 | 33.23 | - |
| THGH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 201 | 33.19 | - |
| THGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 103 | 33.16 | - |
| THGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 33.13 | - |
| รวม THG Futures | - | 310 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOZ21 | ธ.ค. 64 | - | - | - | 91.35 | 95.00 | - | - | - | 1,418 | 91.88 | - |
| TISCOH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 240 | 90.46 | - |
| TISCOM22 | มิ.ย. 65 | - | - | - | 84.00 | 93.00 | - | - | - | 305 | 89.06 | - |
| TISCOU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 87.67 | - |
| รวม TISCO Futures | - | 1,963 | ||||||||||
| TKN Futures | ||||||||||||
| TKNZ21 | ธ.ค. 64 | 6.90 | 6.90 | 6.90 | 6.70 | 7.05 | 6.90 | -0.13 (-1.85%) | 20 | 6,393 | 7.03 | - |
| TKNH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 516 | 6.99 | - |
| TKNM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 500 | 6.94 | - |
| TKNU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,500 | 6.90 | - |
| รวม TKN Futures | 20 | 8,909 | ||||||||||
| TOA Futures | ||||||||||||
| TOAZ21 | ธ.ค. 64 | 33.38 | 33.38 | 33.38 | 33.01 | 34.90 | 33.38 | 0.45 (+1.37%) | 2 | 1,873 | 32.93 | - |
| TOAH22 | มี.ค. 65 | - | - | - | 33.00 | - | - | - | - | 301 | 32.84 | - |
| TOAM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 301 | 32.76 | - |
| TOAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 32.67 | - |
| รวม TOA Futures | 2 | 2,475 | ||||||||||
| TOP Futures | ||||||||||||
| TOPZ21 | ธ.ค. 64 | 56.33 | 57.38 | 56.32 | 56.47 | 57.37 | 57.15 | 0.50 (+0.88%) | 226 | 2,822 | 56.65 | - |
| TOPH22 | มี.ค. 65 | 56.71 | 56.71 | 56.71 | - | - | 56.71 | 0.16 (+0.28%) | 22 | 873 | 56.55 | - |
| TOPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1 | 56.45 | - |
| TOPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1 | 56.36 | - |
| รวม TOP Futures | 248 | 3,697 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLZ21 | ธ.ค. 64 | - | - | - | - | 1.81 | - | - | - | 36,592 | 1.79 | - |
| TPIPLH22 | มี.ค. 65 | 1.75 | 1.75 | 1.75 | - | 1.92 | 1.75 | -0.03 (-1.69%) | 2 | 25,511 | 1.78 | - |
| TPIPLM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 13 | 1.77 | - |
| TPIPLU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 1.75 | - |
| รวม TPIPL Futures | 2 | 62,116 | ||||||||||
| TPIPP Futures | ||||||||||||
| TPIPPZ21 | ธ.ค. 64 | - | - | - | - | - | - | - | - | 3,023 | 4.19 | - |
| TPIPPH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 81 | 4.13 | - |
| TPIPPM22 | มิ.ย. 65 | - | - | - | 4.00 | - | - | - | - | - | 4.07 | - |
| TPIPPU22 | ก.ย. 65 | - | - | - | 3.80 | - | - | - | - | - | 4.01 | - |
| รวม TPIPP Futures | - | 3,104 | ||||||||||
| TQM Futures | ||||||||||||
| TQMZ21 | ธ.ค. 64 | - | - | - | 101.22 | 107.57 | - | - | 80 | 448 | 105.69 | - |
| TQMH22 | มี.ค. 65 | - | - | - | 96.00 | 108.00 | - | - | - | 131 | 105.29 | - |
| TQMM22 | มิ.ย. 65 | - | - | - | - | 109.00 | - | - | - | 7 | 104.89 | - |
| TQMU22 | ก.ย. 65 | - | - | - | - | 109.00 | - | - | - | - | 104.49 | - |
| รวม TQM Futures | 80 | 586 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEZ21 | ธ.ค. 64 | 4.04 | 4.13 | 4.04 | 4.10 | 4.11 | 4.11 | 0.06 (+1.48%) | 26,628 | 131,690 | 4.05 | - |
| TRUEH22 | มี.ค. 65 | 4.08 | 4.10 | 4.08 | 4.06 | 4.11 | 4.09 | 0.06 (+1.49%) | 2,526 | 23,117 | 4.03 | - |
| TRUEM22 | มิ.ย. 65 | - | - | - | 3.50 | - | - | - | - | 1,503 | 4.03 | - |
| TRUEU22 | ก.ย. 65 | - | - | - | 3.50 | - | - | - | - | 3,000 | 4.02 | - |
| รวม TRUE Futures | 29,154 | 159,310 | ||||||||||
| TTA Futures | ||||||||||||
| TTAZ21 | ธ.ค. 64 | 11.60 | 12.00 | 11.60 | 11.71 | 11.90 | 11.70 | -0.10 (-0.85%) | 525 | 9,685 | 11.80 | - |
| TTAH22 | มี.ค. 65 | - | - | - | 11.70 | 12.05 | - | - | - | 5,278 | 11.81 | - |
| TTAM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 13 | 11.82 | - |
| TTAU22 | ก.ย. 65 | - | - | - | - | 12.35 | - | - | - | 3 | 11.83 | - |
| รวม TTA Futures | 525 | 14,979 | ||||||||||
| TTB Futures | ||||||||||||
| TTBZ21 | ธ.ค. 64 | 1.14 | 1.15 | 1.14 | 1.13 | 1.15 | 1.15 | 0.01 (+0.88%) | 512 | 151,653 | 1.14 | - |
| TTBH22 | มี.ค. 65 | 1.14 | 1.14 | 1.14 | 1.07 | 1.15 | 1.14 | - | 9 | 548,331 | 1.14 | - |
| TTBM22 | มิ.ย. 65 | - | - | - | - | 1.16 | - | - | - | 2,027 | 1.12 | - |
| TTBU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 1.11 | - |
| รวม TTB Futures | 521 | 702,011 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLZ21 | ธ.ค. 64 | - | - | - | 4.50 | 5.00 | - | - | - | 4,038 | 4.54 | - |
| TTCLH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 2,011 | 4.55 | - |
| TTCLM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 506 | 4.56 | - |
| TTCLU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 4.56 | - |
| รวม TTCL Futures | - | 6,555 | ||||||||||
| TTW Futures | ||||||||||||
| TTWZ21 | ธ.ค. 64 | - | - | - | 11.53 | 12.50 | - | - | - | 401 | 11.59 | - |
| TTWH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 100 | 11.46 | - |
| TTWM22 | มิ.ย. 65 | - | - | - | 11.50 | - | - | - | - | - | 11.33 | - |
| TTWU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 11.20 | - |
| รวม TTW Futures | - | 501 | ||||||||||
| TU Futures | ||||||||||||
| TUZ21 | ธ.ค. 64 | 21.09 | 21.09 | 20.99 | 20.00 | 20.98 | 20.99 | 0.19 (+0.91%) | 111 | 8,495 | 20.80 | - |
| TUH22 | มี.ค. 65 | - | - | - | 20.20 | - | - | - | - | 1,433 | 20.65 | - |
| TUM22 | มิ.ย. 65 | - | - | - | 19.90 | - | - | - | - | 202 | 20.49 | - |
| TUU22 | ก.ย. 65 | - | - | - | 19.30 | - | - | - | - | - | 20.34 | - |
| รวม TU Futures | 111 | 10,130 | ||||||||||
| TVO Futures | ||||||||||||
| TVOZ21 | ธ.ค. 64 | - | - | - | 30.50 | 31.64 | - | - | 800 | 2,440 | 30.81 | - |
| TVOH22 | มี.ค. 65 | - | - | - | 30.00 | 31.49 | - | - | - | 104 | 30.43 | - |
| TVOM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 101 | 30.05 | - |
| TVOU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 29.68 | - |
| รวม TVO Futures | 800 | 2,645 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQZ21 | ธ.ค. 64 | 6.70 | 6.70 | 6.70 | 6.70 | 6.90 | 6.70 | -0.20 (-2.90%) | 6 | 8,793 | 6.90 | - |
| UNIQH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 1,508 | 6.91 | - |
| UNIQM22 | มิ.ย. 65 | - | - | - | 5.50 | - | - | - | - | 2,000 | 6.92 | - |
| UNIQU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 6.93 | - |
| รวม UNIQ Futures | 6 | 12,301 | ||||||||||
| VGI Futures | ||||||||||||
| VGIZ21 | ธ.ค. 64 | - | - | - | 6.55 | 6.85 | - | - | 1,000 | 12,368 | 6.57 | - |
| VGIH22 | มี.ค. 65 | - | - | - | 5.00 | - | - | - | - | 3,018 | 6.56 | - |
| VGIM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,003 | 6.56 | - |
| VGIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 6.55 | - |
| รวม VGI Futures | 1,000 | 17,389 | ||||||||||
| VNG Futures | ||||||||||||
| VNGZ21 | ธ.ค. 64 | - | - | - | 9.55 | 9.72 | - | - | - | 9,905 | 9.55 | - |
| VNGH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 2,002 | 9.56 | - |
| VNGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 500 | 9.57 | - |
| VNGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 500 | 9.59 | - |
| รวม VNG Futures | - | 12,907 | ||||||||||
| VNT Futures | ||||||||||||
| VNTZ21 | ธ.ค. 64 | - | - | - | - | - | - | - | - | 2,419 | 37.36 | - |
| VNTH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | - | 37.19 | - |
| VNTM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | - | 37.01 | - |
| VNTU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 36.84 | - |
| รวม VNT Futures | - | 2,419 | ||||||||||
| WHA Futures | ||||||||||||
| WHAZ21 | ธ.ค. 64 | 3.37 | 3.39 | 3.36 | 3.36 | 3.39 | 3.37 | 0.01 (+0.30%) | 9,115 | 59,295 | 3.36 | - |
| WHAH22 | มี.ค. 65 | - | - | - | 3.34 | 3.60 | - | - | - | 27,530 | 3.34 | - |
| WHAM22 | มิ.ย. 65 | - | - | - | 3.10 | - | - | - | - | 3,001 | 3.32 | - |
| WHAU22 | ก.ย. 65 | - | - | - | 3.00 | - | - | - | - | - | 3.30 | - |
| รวม WHA Futures | 9,115 | 89,826 | ||||||||||
| WHAUP Futures | ||||||||||||
| WHAUPZ21 | ธ.ค. 64 | - | - | - | 4.17 | - | - | - | - | 5,552 | 4.14 | - |
| WHAUPH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 1,110 | 4.08 | - |
| WHAUPM22 | มิ.ย. 65 | - | - | - | 3.80 | - | - | - | - | 2 | 4.02 | - |
| WHAUPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 20 | 3.97 | - |
| รวม WHAUP Futures | - | 6,684 | ||||||||||
| รวม Single Stock Futures | 138,945 | 3,823,739 | ||||||||||
* 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
