เข้าสู่ระบบ
ข้อมูลตราสารอนุพันธ์
รายงานสภาพตลาดประจำวัน
Single Stock
ข้อมูลล่าสุด 19 พ.ค. 2565 18:04:45
| สินค้าอ้างอิง | ล่าสุด | เปลี่ยน แปลง |
%เปลี่ยน แปลง |
ราคาปิด เมื่อวาน |
สูง | ต่ำ | ปริมาณ (พันหุ้น) |
มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| AAV | 2.90 | +0.02 | +0.69 | 2.88 | 2.90 | 2.80 | 22,752 | 65.21 |
| ADVANC | 217.00 | -2.00 | -0.91 | 219.00 | 219.00 | 215.00 | 4,323 | 937.39 |
| AEONTS | 186.00 | -4.00 | -2.11 | 190.00 | 188.50 | 186.00 | 156 | 29.22 |
| AMATA | 19.30 | -0.10 | -0.52 | 19.40 | 19.30 | 19.00 | 5,651 | 108.46 |
| AOT | 68.00 | 0.00 | 0.00 | 68.00 | 68.00 | 67.25 | 22,804 | 1,545.01 |
| AP | 10.90 | -0.10 | -0.91 | 11.00 | 10.90 | 10.70 | 11,003 | 119.08 |
| AWC | 4.78 | -0.12 | -2.45 | 4.90 | 4.84 | 4.74 | 51,371 | 245.88 |
| BA | 10.80 | +0.10 | +0.93 | 10.70 | 10.80 | 10.30 | 3,800 | 40.38 |
| BAM | 18.60 | -0.40 | -2.11 | 19.00 | 18.90 | 18.60 | 10,636 | 199.04 |
| BANPU | 11.70 | -0.20 | -1.68 | 11.90 | 11.80 | 11.50 | 124,415 | 1,446.89 |
| BAY | 32.50 | -0.25 | -0.76 | 32.75 | 33.00 | 32.50 | 137 | 4.48 |
| BBL | 125.00 | -1.00 | -0.79 | 126.00 | 126.50 | 124.50 | 6,906 | 866.27 |
| BCH | 18.60 | -0.10 | -0.53 | 18.70 | 18.70 | 18.30 | 19,170 | 355.21 |
| BCP | 34.75 | -0.50 | -1.42 | 35.25 | 35.25 | 34.25 | 4,932 | 171.89 |
| BCPG | 12.00 | -0.10 | -0.83 | 12.10 | 12.10 | 11.80 | 4,527 | 54.18 |
| BDMS | 26.75 | 0.00 | 0.00 | 26.75 | 27.00 | 26.25 | 81,737 | 2,180.59 |
| BEAUTY | 1.37 | -0.03 | -2.14 | 1.40 | 1.39 | 1.36 | 3,065 | 4.20 |
| BEC | 14.50 | -0.30 | -2.03 | 14.80 | 14.60 | 14.30 | 6,767 | 97.86 |
| BEM | 8.85 | +0.05 | +0.57 | 8.80 | 8.90 | 8.60 | 112,433 | 989.28 |
| BGRIM | 33.00 | 0.00 | 0.00 | 33.00 | 33.00 | 32.25 | 8,577 | 279.81 |
| BH | 173.00 | +1.00 | +0.58 | 172.00 | 176.00 | 170.50 | 7,396 | 1,282.18 |
| BJC | 36.75 | -0.75 | -2.00 | 37.50 | 36.75 | 35.50 | 9,215 | 334.34 |
| BLA | 38.00 | -1.00 | -2.56 | 39.00 | 38.75 | 37.75 | 2,614 | 99.83 |
| BLAND | 0.98 | -0.01 | -1.01 | 0.99 | 0.99 | 0.97 | 3,892 | 3.82 |
| BPP | 15.90 | -0.20 | -1.24 | 16.10 | 16.10 | 15.80 | 1,316 | 21.02 |
| BTS | 9.10 | -0.15 | -1.62 | 9.25 | 9.20 | 9.05 | 53,205 | 485.65 |
| CBG | 102.50 | -1.50 | -1.44 | 104.00 | 103.50 | 102.00 | 3,646 | 373.77 |
| CENTEL | 40.00 | -0.25 | -0.62 | 40.25 | 40.50 | 39.75 | 5,288 | 211.94 |
| CHG | 3.50 | +0.08 | +2.34 | 3.42 | 3.54 | 3.38 | 75,910 | 264.07 |
| CK | 19.80 | +0.20 | +1.02 | 19.60 | 20.00 | 19.30 | 9,993 | 197.20 |
| CKP | 5.55 | -0.10 | -1.77 | 5.65 | 5.70 | 5.50 | 28,633 | 160.32 |
| COM7 | 37.50 | -1.00 | -2.60 | 38.50 | 37.75 | 36.75 | 17,872 | 666.21 |
| CPALL | 64.00 | -0.25 | -0.39 | 64.25 | 64.25 | 63.50 | 21,044 | 1,345.93 |
| CPF | 25.00 | -0.50 | -1.96 | 25.50 | 25.25 | 24.90 | 31,794 | 796.37 |
| CPN | 60.25 | -0.50 | -0.82 | 60.75 | 60.25 | 59.50 | 8,041 | 482.78 |
| CRC | 36.75 | -0.25 | -0.68 | 37.00 | 37.00 | 36.25 | 13,790 | 504.81 |
| DELTA | 333.00 | -12.00 | -3.48 | 345.00 | 338.00 | 331.00 | 1,111 | 371.53 |
| DTAC | 43.50 | -0.75 | -1.69 | 44.25 | 44.00 | 43.50 | 3,713 | 162.07 |
| EA | 85.00 | -1.25 | -1.45 | 86.25 | 85.50 | 84.25 | 10,947 | 928.73 |
| EASTW | 6.80 | +0.10 | +1.49 | 6.70 | 6.80 | 6.55 | 704 | 4.69 |
| EGCO | 175.50 | -2.00 | -1.13 | 177.50 | 176.50 | 172.50 | 2,050 | 359.84 |
| EPG | 10.00 | -0.10 | -0.99 | 10.10 | 10.00 | 9.85 | 7,908 | 78.59 |
| ERW | 3.64 | -0.08 | -2.15 | 3.72 | 3.72 | 3.62 | 7,542 | 27.74 |
| ESSO | 9.55 | -0.25 | -2.55 | 9.80 | 9.65 | 9.50 | 14,057 | 134.59 |
| GFPT | 16.40 | -0.10 | -0.61 | 16.50 | 16.50 | 16.10 | 4,013 | 65.42 |
| GLOBAL | 21.40 | -0.20 | -0.93 | 21.60 | 21.60 | 21.10 | 5,579 | 119.26 |
| GPSC | 62.25 | -1.00 | -1.58 | 63.25 | 62.75 | 61.75 | 5,861 | 364.98 |
| GULF | 46.00 | -1.00 | -2.13 | 47.00 | 46.50 | 45.75 | 32,963 | 1,518.49 |
| GUNKUL | 5.25 | -0.10 | -1.87 | 5.35 | 5.40 | 5.20 | 95,953 | 507.28 |
| HANA | 46.75 | -1.25 | -2.60 | 48.00 | 47.25 | 46.25 | 10,371 | 485.04 |
| HMPRO | 14.60 | -0.10 | -0.68 | 14.70 | 14.70 | 14.50 | 13,064 | 191.16 |
| ICHI | 9.40 | -0.05 | -0.53 | 9.45 | 9.45 | 9.15 | 7,649 | 71.34 |
| INTUCH | 72.50 | -0.25 | -0.34 | 72.75 | 73.00 | 71.50 | 4,464 | 323.13 |
| IRPC | 3.26 | -0.02 | -0.61 | 3.28 | 3.28 | 3.20 | 49,762 | 161.37 |
| ITD | 1.84 | -0.03 | -1.60 | 1.87 | 1.86 | 1.83 | 5,977 | 11.04 |
| IVL | 48.50 | -0.50 | -1.02 | 49.00 | 49.00 | 47.75 | 20,536 | 994.53 |
| JAS | 3.14 | -0.06 | -1.88 | 3.20 | 3.18 | 3.10 | 50,826 | 159.82 |
| JMT | 71.50 | -3.50 | -4.67 | 75.00 | 74.00 | 71.50 | 18,417 | 1,338.64 |
| KBANK | 142.00 | -2.00 | -1.39 | 144.00 | 143.50 | 142.00 | 10,983 | 1,564.82 |
| KCE | 62.50 | -1.25 | -1.96 | 63.75 | 63.00 | 61.50 | 10,034 | 625.04 |
| KEX | 20.00 | -0.30 | -1.48 | 20.30 | 20.30 | 19.80 | 1,779 | 35.70 |
| KKP | 70.50 | -0.25 | -0.35 | 70.75 | 70.50 | 69.75 | 4,631 | 325.03 |
| KTB | 14.60 | -0.10 | -0.68 | 14.70 | 14.80 | 14.60 | 39,326 | 577.04 |
| KTC | 58.75 | -1.25 | -2.08 | 60.00 | 59.75 | 58.00 | 14,022 | 835.09 |
| LH | 8.80 | -0.15 | -1.68 | 8.95 | 8.90 | 8.80 | 34,212 | 302.77 |
| LPN | 4.48 | -0.08 | -1.75 | 4.56 | 4.54 | 4.46 | 2,652 | 11.92 |
| M | 51.00 | -0.50 | -0.97 | 51.50 | 51.25 | 50.50 | 529 | 26.88 |
| MAJOR | 20.50 | -0.10 | -0.49 | 20.60 | 20.70 | 20.00 | 2,401 | 49.08 |
| MBK | 13.00 | -0.10 | -0.76 | 13.10 | 13.20 | 12.80 | 2,726 | 35.47 |
| MEGA | 53.00 | -0.50 | -0.93 | 53.50 | 53.25 | 51.00 | 5,783 | 303.54 |
| MINT | 33.00 | 0.00 | 0.00 | 33.00 | 33.25 | 32.25 | 12,146 | 398.26 |
| MTC | 43.75 | -1.25 | -2.78 | 45.00 | 44.50 | 43.00 | 10,371 | 455.43 |
| OR | 26.50 | 0.00 | 0.00 | 26.50 | 26.50 | 26.00 | 16,765 | 441.75 |
| ORI | 9.60 | -0.20 | -2.04 | 9.80 | 9.75 | 9.50 | 8,895 | 85.97 |
| OSP | 34.75 | 0.00 | 0.00 | 34.75 | 34.75 | 34.25 | 8,284 | 286.19 |
| PLANB | 7.65 | -0.05 | -0.65 | 7.70 | 7.70 | 7.55 | 2,532 | 19.33 |
| PRM | 5.65 | -0.05 | -0.88 | 5.70 | 5.75 | 5.60 | 2,511 | 14.22 |
| PSH | 12.90 | -0.10 | -0.77 | 13.00 | 13.10 | 12.90 | 831 | 10.75 |
| PSL | 20.60 | -0.50 | -2.37 | 21.10 | 21.00 | 19.60 | 21,650 | 441.15 |
| PTG | 15.00 | 0.00 | 0.00 | 15.00 | 15.00 | 14.70 | 22,061 | 327.87 |
| PTT | 36.25 | -0.50 | -1.36 | 36.75 | 36.50 | 36.25 | 33,749 | 1,225.17 |
| PTTEP | 155.50 | -3.00 | -1.89 | 158.50 | 158.00 | 155.00 | 13,434 | 2,096.20 |
| PTTGC | 46.25 | -0.75 | -1.60 | 47.00 | 46.75 | 46.00 | 8,259 | 382.12 |
| QH | 2.20 | -0.02 | -0.90 | 2.22 | 2.22 | 2.18 | 34,857 | 76.84 |
| RATCH | 40.50 | +0.50 | +1.25 | 40.00 | 40.50 | 39.25 | 7,048 | 283.15 |
| RS | 15.80 | -0.50 | -3.07 | 16.30 | 16.00 | 15.70 | 6,804 | 107.88 |
| S | 1.87 | -0.02 | -1.06 | 1.89 | 1.89 | 1.87 | 1,845 | 3.47 |
| SAMART | 6.00 | 0.00 | 0.00 | 6.00 | 6.00 | 5.85 | 373 | 2.22 |
| SAWAD | 49.50 | -1.00 | -1.98 | 50.50 | 50.25 | 49.00 | 7,807 | 388.12 |
| SCB | 108.00 | -2.00 | -1.82 | 110.00 | 109.00 | 107.50 | 8,447 | 915.25 |
| SCC | 359.00 | -4.00 | -1.10 | 363.00 | 361.00 | 359.00 | 1,490 | 536.17 |
| SCGP | 53.75 | -0.75 | -1.38 | 54.50 | 54.00 | 53.25 | 3,630 | 194.97 |
| SGP | 11.30 | -0.30 | -2.59 | 11.60 | 11.40 | 11.30 | 303 | 3.44 |
| SIRI | 1.08 | -0.02 | -1.82 | 1.10 | 1.09 | 1.07 | 31,383 | 33.91 |
| SPALI | 20.20 | -0.30 | -1.46 | 20.50 | 20.50 | 20.20 | 3,413 | 69.35 |
| SPCG | 16.40 | -0.10 | -0.61 | 16.50 | 16.60 | 16.40 | 379 | 6.23 |
| SPRC | 11.70 | -0.30 | -2.50 | 12.00 | 11.80 | 11.40 | 27,806 | 323.80 |
| STA | 23.80 | +0.10 | +0.42 | 23.70 | 24.00 | 23.10 | 9,046 | 213.04 |
| STEC | 12.70 | -0.20 | -1.55 | 12.90 | 12.90 | 12.60 | 6,766 | 86.08 |
| STGT | 19.10 | +0.20 | +1.06 | 18.90 | 19.30 | 18.50 | 14,619 | 277.98 |
| STPI | 4.26 | -0.02 | -0.47 | 4.28 | 4.30 | 4.18 | 2,638 | 11.15 |
| SUPER | 0.82 | -0.01 | -1.20 | 0.83 | 0.85 | 0.82 | 118,933 | 99.30 |
| TASCO | 16.70 | -0.30 | -1.76 | 17.00 | 16.90 | 16.50 | 6,522 | 109.24 |
| TCAP | 38.25 | -0.25 | -0.65 | 38.50 | 38.50 | 37.75 | 5,209 | 199.12 |
| THAI | - | - | - | 3.32 | - | - | - | - |
| THANI | 4.12 | -0.08 | -1.90 | 4.20 | 4.18 | 4.10 | 9,454 | 39.15 |
| THCOM | 8.70 | -0.25 | -2.79 | 8.95 | 8.85 | 8.65 | 527 | 4.61 |
| THG | 62.00 | -0.25 | -0.40 | 62.25 | 62.50 | 61.25 | 4,673 | 289.59 |
| TISCO | 89.50 | -0.75 | -0.83 | 90.25 | 89.75 | 89.00 | 3,160 | 282.82 |
| TKN | 7.55 | -0.10 | -1.31 | 7.65 | 7.60 | 7.35 | 870 | 6.54 |
| TOA | 27.50 | +0.75 | +2.80 | 26.75 | 27.75 | 26.50 | 1,850 | 50.22 |
| TOP | 57.25 | -1.50 | -2.55 | 58.75 | 58.25 | 57.25 | 6,286 | 362.15 |
| TPIPL | 1.50 | -0.02 | -1.32 | 1.52 | 1.52 | 1.48 | 11,783 | 17.69 |
| TPIPP | 3.64 | 0.00 | 0.00 | 3.64 | 3.64 | 3.56 | 2,700 | 9.73 |
| TQM | 42.00 | -1.50 | -3.45 | 43.50 | 43.00 | 42.00 | 1,990 | 84.42 |
| TRUE | 4.44 | -0.08 | -1.77 | 4.52 | 4.54 | 4.42 | 86,730 | 386.58 |
| TTA | 10.00 | -0.40 | -3.85 | 10.40 | 10.20 | 10.00 | 21,911 | 220.24 |
| TTB | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.22 | 126,817 | 155.68 |
| TTCL | 4.74 | -0.12 | -2.47 | 4.86 | 4.80 | 4.72 | 8,162 | 38.83 |
| TTW | 10.90 | +0.10 | +0.93 | 10.80 | 11.00 | 10.80 | 1,645 | 17.88 |
| TU | 16.50 | -0.20 | -1.20 | 16.70 | 16.70 | 16.40 | 17,703 | 292.82 |
| TVO | 31.50 | -0.50 | -1.56 | 32.00 | 32.00 | 31.50 | 1,544 | 48.91 |
| UNIQ | 4.86 | -0.06 | -1.22 | 4.92 | 4.90 | 4.86 | 286 | 1.40 |
| VGI | 4.96 | -0.02 | -0.40 | 4.98 | 4.96 | 4.88 | 17,954 | 88.62 |
| VNG | 8.30 | +0.15 | +1.84 | 8.15 | 8.50 | 8.00 | 10,935 | 91.06 |
| WHA | 3.14 | -0.04 | -1.26 | 3.18 | 3.18 | 3.10 | 21,690 | 68.34 |
| WHAUP | 3.88 | -0.02 | -0.51 | 3.90 | 3.92 | 3.84 | 5,642 | 21.84 |
Single Stock Futures
| วันที่ : 19/05/2565 |
สถานะตลาด TFEX Thailand Single Stock :
Closed
19 พ.ค. 2565 ข้อมูล ณ เวลา 17:49:49
|
| 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 | 2.83 | 2.89 | 2.81 | 2.81 | 2.87 | 2.81 | -0.03 (-1.06%) | 1,097 | 6,337 | 2.84 | 2.81 |
| AAVU22X | ก.ย. 65 | 2.83 | 2.85 | 2.77 | 2.77 | 2.88 | 2.77 | -0.08 (-2.81%) | 6 | 1,132 | 2.85 | 2.77 |
| AAVZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 500 | 2.85 | 2.82 |
| AAVH23 | มี.ค. 66 | - | - | - | - | - | - | - | 500 | - | 2.86 | 2.83 |
| รวม AAV Futures | 1,603 | 7,969 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCM22 | มิ.ย. 65 | 215.00 | 218.30 | 214.95 | 216.11 | 218.00 | 216.72 | -2.97 (-1.35%) | 252 | 1,182 | 219.69 | 216.72 |
| ADVANCU22 | ก.ย. 65 | - | - | - | 213.55 | 217.25 | - | - | 200 | 623 | 217.45 | 215.21 |
| ADVANCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 20 | 71 | 216.66 | 213.73 |
| ADVANCH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 215.17 | 212.26 |
| รวม ADVANC Futures | 472 | 1,876 | ||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSM22 | มิ.ย. 65 | 187.05 | 188.35 | 187.05 | 180.00 | 190.39 | 188.35 | -1.15 (-0.61%) | 2 | 609 | 189.50 | 188.35 |
| AEONTSU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 397 | 190.78 | 187.43 |
| AEONTSZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 116 | 187.60 | 186.52 |
| AEONTSH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 1 | 186.66 | 185.62 |
| รวม AEONTS Futures | 2 | 1,123 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAM22 | มิ.ย. 65 | - | - | - | 18.00 | 19.80 | - | - | 300 | 2,002 | 19.45 | 19.27 |
| AMATAU22 | ก.ย. 65 | - | - | - | - | - | - | - | 200 | 605 | 19.39 | 19.21 |
| AMATAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1 | 19.32 | 19.14 |
| AMATAH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 19.26 | 19.08 |
| รวม AMATA Futures | 500 | 2,608 | ||||||||||
| AOT Futures | ||||||||||||
| AOTM22 | มิ.ย. 65 | 67.35 | 67.80 | 67.35 | 67.41 | 67.74 | 67.70 | -0.43 (-0.63%) | 307 | 2,314 | 68.13 | 67.70 |
| AOTU22 | ก.ย. 65 | 67.87 | 67.87 | 67.87 | 62.00 | 68.15 | 67.87 | -0.39 (-0.57%) | 141 | 1,512 | 68.26 | 67.87 |
| AOTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 894 | 68.38 | 67.95 |
| AOTH23 | มี.ค. 66 | - | - | - | - | 69.67 | - | - | 20 | 22 | 68.51 | 68.08 |
| รวม AOT Futures | 468 | 4,742 | ||||||||||
| AP Futures | ||||||||||||
| APM22 | มิ.ย. 65 | - | - | - | 10.00 | 11.60 | - | - | 500 | 2,053 | 10.82 | 10.85 |
| APU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 501 | 10.71 | 10.75 |
| APZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3 | 10.61 | 10.65 |
| APH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 10.51 | 10.55 |
| รวม AP Futures | 500 | 2,557 | ||||||||||
| AWC Futures | ||||||||||||
| AWCM22 | มิ.ย. 65 | 4.84 | 4.84 | 4.76 | 4.55 | 4.88 | 4.79 | -0.10 (-2.04%) | 533 | 4,588 | 4.89 | 4.79 |
| AWCU22 | ก.ย. 65 | - | - | - | 4.78 | - | - | - | - | 2,023 | 4.90 | 4.80 |
| AWCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 500 | 5,513 | 4.90 | 4.80 |
| AWCH23 | มี.ค. 66 | - | - | - | 4.70 | - | - | - | - | 6 | 4.91 | 4.81 |
| รวม AWC Futures | 1,033 | 12,130 | ||||||||||
| BA Futures | ||||||||||||
| BAM22 | มิ.ย. 65 | - | - | - | 10.50 | 11.00 | - | - | - | 1,628 | 10.74 | 10.81 |
| BAU22 | ก.ย. 65 | - | - | - | 10.34 | - | - | - | 1,000 | 2,028 | 10.76 | 10.83 |
| BAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,001 | 10.78 | 10.85 |
| BAH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 10.80 | 10.87 |
| รวม BA Futures | 1,000 | 4,657 | ||||||||||
| BAM Futures | ||||||||||||
| BAMM22 | มิ.ย. 65 | 18.79 | 18.81 | 18.79 | 18.60 | 18.80 | 18.79 | -0.20 (-1.05%) | 713 | 7,795 | 18.99 | 18.79 |
| BAMU22 | ก.ย. 65 | 18.88 | 18.88 | 18.88 | 15.00 | 19.00 | 18.88 | -0.20 (-1.05%) | 112 | 2,600 | 19.08 | 18.88 |
| BAMZ22 | ธ.ค. 65 | - | - | - | 18.56 | - | - | - | 500 | 1,312 | 18.79 | 18.59 |
| BAMH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 3 | 18.69 | 18.49 |
| รวม BAM Futures | 1,325 | 11,710 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUM22X | มิ.ย. 65 | 11.60 | 11.70 | 11.55 | 11.62 | 11.69 | 11.62 | -0.32 (-2.68%) | 7,891 | 30,216 | 11.94 | 11.62 |
| BANPUU22 | ก.ย. 65 | 11.15 | 11.23 | 11.10 | 11.12 | 11.23 | 11.23 | -0.21 (-1.84%) | 446 | 31,245 | 11.44 | 11.23 |
| BANPUZ22 | ธ.ค. 65 | - | - | - | 11.02 | 11.22 | - | - | - | 31,833 | 11.38 | 11.47 |
| BANPUH23 | มี.ค. 66 | - | - | - | 10.00 | 11.44 | - | - | - | 1,064 | 11.71 | 11.39 |
| รวม BANPU Futures | 8,337 | 94,358 | ||||||||||
| BAY Futures | ||||||||||||
| BAYM22 | มิ.ย. 65 | - | - | - | 31.00 | 35.00 | - | - | - | 149 | 32.68 | 32.43 |
| BAYU22 | ก.ย. 65 | - | - | - | 32.25 | - | - | - | - | 129 | 32.52 | 32.28 |
| BAYZ22 | ธ.ค. 65 | - | - | - | 32.00 | 34.00 | - | - | - | 110 | 32.37 | 32.13 |
| BAYH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 32.22 | 31.98 |
| รวม BAY Futures | - | 388 | ||||||||||
| BBL Futures | ||||||||||||
| BBLM22 | มิ.ย. 65 | 125.50 | 126.50 | 125.30 | 125.77 | 125.90 | 125.30 | -1.37 (-1.08%) | 199 | 5,601 | 126.67 | 125.77 |
| BBLU22 | ก.ย. 65 | 125.78 | 125.78 | 125.78 | 125.00 | 140.00 | 125.78 | -0.24 (-0.19%) | 131 | 5,390 | 126.02 | 125.78 |
| BBLZ22 | ธ.ค. 65 | 125.29 | 125.29 | 125.29 | - | 131.98 | 125.29 | -0.10 (-0.08%) | 1 | 1,926 | 125.39 | 124.50 |
| BBLH23 | มี.ค. 66 | - | - | - | - | 134.98 | - | - | - | 160 | 124.75 | 123.87 |
| รวม BBL Futures | 331 | 13,077 | ||||||||||
| BCH Futures | ||||||||||||
| BCHM22 | มิ.ย. 65 | 18.55 | 18.55 | 18.55 | 18.55 | 18.99 | 18.55 | -0.21 (-1.12%) | 303 | 2,438 | 18.76 | 18.55 |
| BCHU22 | ก.ย. 65 | 18.59 | 18.59 | 18.59 | 18.49 | 20.00 | 18.59 | -0.10 (-0.54%) | 120 | 7,856 | 18.69 | 18.59 |
| BCHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 100 | 907 | 18.24 | 18.03 |
| BCHH23 | มี.ค. 66 | - | - | - | - | - | - | - | 3,000 | 1 | 17.99 | 17.78 |
| รวม BCH Futures | 3,523 | 11,202 | ||||||||||
| BCP Futures | ||||||||||||
| BCPM22 | มิ.ย. 65 | 34.65 | 34.65 | 34.65 | 34.01 | 34.75 | 34.65 | -0.40 (-1.14%) | 1 | 1,653 | 35.05 | 34.65 |
| BCPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,328 | 34.61 | 34.22 |
| BCPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 203 | 34.19 | 33.81 |
| BCPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 4 | 33.77 | 33.39 |
| รวม BCP Futures | 1 | 3,188 | ||||||||||
| BCPG Futures | ||||||||||||
| BCPGM22 | มิ.ย. 65 | 12.10 | 12.10 | 12.10 | 12.00 | 12.22 | 12.10 | -0.15 (-1.22%) | 1,074 | 19,165 | 12.25 | 12.10 |
| BCPGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 2,266 | 12.19 | 12.04 |
| BCPGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3,005 | 12.13 | 11.99 |
| BCPGH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 100 | 12.08 | 11.93 |
| รวม BCPG Futures | 1,074 | 24,536 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSM22 | มิ.ย. 65 | 26.55 | 26.77 | 26.50 | 26.51 | 26.76 | 26.50 | 0.19 (+0.72%) | 506 | 620 | 26.31 | 26.51 |
| BDMSU22 | ก.ย. 65 | - | - | - | 25.75 | - | - | - | 1,300 | 1,988 | 26.02 | 26.45 |
| BDMSZ22 | ธ.ค. 65 | 26.40 | 26.40 | 26.40 | - | - | 26.40 | 0.22 (+0.84%) | 901 | 707 | 26.18 | 26.38 |
| BDMSH23 | มี.ค. 66 | - | - | - | - | - | - | - | 8,000 | 704 | 26.12 | 26.32 |
| รวม BDMS Futures | 10,707 | 4,019 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYM22 | มิ.ย. 65 | 1.37 | 1.40 | 1.37 | 1.35 | 1.41 | 1.40 | 0.02 (+1.45%) | 9 | 8,404 | 1.38 | 1.40 |
| BEAUTYU22 | ก.ย. 65 | 1.39 | 1.42 | 1.39 | 1.41 | 1.42 | 1.42 | 0.03 (+2.16%) | 9 | 7,691 | 1.39 | 1.42 |
| BEAUTYZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 25,024 | 1.39 | 1.41 |
| BEAUTYH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 13 | 1.39 | 1.41 |
| รวม BEAUTY Futures | 18 | 41,132 | ||||||||||
| BEC Futures | ||||||||||||
| BECM22 | มิ.ย. 65 | 14.38 | 15.09 | 14.20 | 14.40 | 14.99 | 15.09 | 0.29 (+1.96%) | 31 | 44,801 | 14.80 | 14.99 |
| BECU22 | ก.ย. 65 | 14.49 | 14.60 | 14.49 | 14.20 | - | 14.60 | -0.16 (-1.08%) | 22 | 23 | 14.76 | 14.96 |
| BECZ22 | ธ.ค. 65 | 14.49 | 14.70 | 14.49 | 14.20 | - | 14.70 | -0.03 (-0.20%) | 22 | 2 | 14.73 | 14.92 |
| BECH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 14.69 | 14.89 |
| รวม BEC Futures | 75 | 44,826 | ||||||||||
| BEM Futures | ||||||||||||
| BEMM22 | มิ.ย. 65 | 8.67 | 8.89 | 8.67 | 8.71 | 8.90 | 8.85 | 0.14 (+1.61%) | 1,685 | 11,606 | 8.71 | 8.85 |
| BEMU22 | ก.ย. 65 | 8.70 | 8.79 | 8.70 | 8.75 | 8.95 | 8.79 | 0.11 (+1.27%) | 4,002 | 16,609 | 8.68 | 8.79 |
| BEMZ22 | ธ.ค. 65 | - | - | - | 8.69 | - | - | - | 1,000 | 5,004 | 8.70 | 8.84 |
| BEMH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 503 | 8.70 | 8.84 |
| รวม BEM Futures | 6,687 | 33,722 | ||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMM22 | มิ.ย. 65 | 32.55 | 32.94 | 32.54 | 32.60 | 32.89 | 32.80 | -0.35 (-1.06%) | 629 | 11,542 | 33.15 | 32.80 |
| BGRIMU22 | ก.ย. 65 | 32.73 | 32.98 | 32.71 | 32.67 | 32.94 | 32.83 | -0.28 (-0.85%) | 14 | 4,130 | 33.11 | 32.83 |
| BGRIMZ22 | ธ.ค. 65 | - | - | - | 27.25 | - | - | - | 100 | 4,265 | 33.06 | 32.71 |
| BGRIMH23 | มี.ค. 66 | - | - | - | - | - | - | - | 100 | 708 | 33.02 | 32.67 |
| รวม BGRIM Futures | 843 | 20,645 | ||||||||||
| BH Futures | ||||||||||||
| BHM22 | มิ.ย. 65 | 170.04 | 176.00 | 170.04 | 171.56 | 174.50 | 175.00 | 2.00 (+1.16%) | 729 | 1,155 | 173.00 | 174.50 |
| BHU22 | ก.ย. 65 | 173.50 | 173.50 | 173.50 | 168.00 | - | 173.50 | 0.97 (+0.56%) | 82 | 64 | 172.53 | 174.01 |
| BHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 87 | 21 | 172.07 | 173.53 |
| BHH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 171.60 | 173.05 |
| รวม BH Futures | 898 | 1,240 | ||||||||||
| BJC Futures | ||||||||||||
| BJCM22 | มิ.ย. 65 | 36.00 | 36.75 | 35.85 | 36.21 | 36.75 | 36.75 | -0.52 (-1.40%) | 220 | 9,790 | 37.27 | 36.75 |
| BJCU22 | ก.ย. 65 | 36.14 | 36.14 | 36.14 | 35.60 | - | 36.14 | -1.03 (-2.77%) | 1 | 9,804 | 37.17 | 36.66 |
| BJCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 704 | 37.08 | 36.56 |
| BJCH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 36.98 | 36.47 |
| รวม BJC Futures | 221 | 20,298 | ||||||||||
| BLA Futures | ||||||||||||
| BLAM22 | มิ.ย. 65 | 38.50 | 38.50 | 38.40 | 35.00 | 40.00 | 38.40 | 0.23 (+0.60%) | 302 | 1,634 | 38.17 | 38.40 |
| BLAU22 | ก.ย. 65 | - | - | - | 37.66 | - | - | - | - | 20 | 38.10 | 38.33 |
| BLAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 100 | 103 | 38.03 | 38.27 |
| BLAH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 37.96 | 38.20 |
| รวม BLA Futures | 402 | 1,757 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDM22 | มิ.ย. 65 | 0.99 | 1.00 | 0.98 | 0.98 | 0.99 | 1.00 | - | 33 | 73,181 | 1.00 | 0.99 |
| BLANDU22 | ก.ย. 65 | 1.00 | 1.00 | 1.00 | 0.90 | 1.11 | 1.00 | 0.01 (+1.01%) | 503 | 68,067 | 0.99 | 1.00 |
| BLANDZ22 | ธ.ค. 65 | - | - | - | 0.93 | - | - | - | - | 116,045 | 0.99 | 0.98 |
| BLANDH23 | มี.ค. 66 | - | - | - | 0.94 | - | - | - | - | 28 | 0.98 | 0.97 |
| รวม BLAND Futures | 536 | 257,321 | ||||||||||
| BPP Futures | ||||||||||||
| BPPM22 | มิ.ย. 65 | 16.00 | 16.00 | 15.90 | 15.90 | 16.10 | 15.90 | -0.14 (-0.87%) | 2 | 1,757 | 16.04 | 15.90 |
| BPPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 404 | 15.91 | 15.77 |
| BPPZ22 | ธ.ค. 65 | - | - | - | 14.00 | - | - | - | - | - | 15.77 | 15.64 |
| BPPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 15.64 | 15.51 |
| รวม BPP Futures | 2 | 2,161 | ||||||||||
| BTS Futures | ||||||||||||
| BTSM22 | มิ.ย. 65 | 9.04 | 9.20 | 9.04 | 9.12 | 9.19 | 9.20 | - | 508 | 13,279 | 9.20 | 9.19 |
| BTSU22 | ก.ย. 65 | 8.91 | 9.00 | 8.91 | 9.01 | 9.15 | 9.00 | -0.14 (-1.53%) | 2,012 | 1,708 | 9.14 | 9.01 |
| BTSZ22 | ธ.ค. 65 | - | - | - | 8.00 | - | - | - | - | 2,908 | 9.08 | 9.07 |
| BTSH23 | มี.ค. 66 | - | - | - | 7.00 | - | - | - | - | 503 | 9.02 | 9.01 |
| รวม BTS Futures | 2,520 | 18,398 | ||||||||||
| CBG Futures | ||||||||||||
| CBGM22 | มิ.ย. 65 | 102.00 | 104.00 | 101.75 | 102.50 | 104.00 | 104.00 | - | 351 | 13,980 | 104.00 | 103.81 |
| CBGU22 | ก.ย. 65 | 102.50 | 103.12 | 102.50 | 102.01 | 104.00 | 103.12 | -0.59 (-0.57%) | 303 | 1,859 | 103.71 | 103.12 |
| CBGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 200 | 555 | 103.43 | 103.25 |
| CBGH23 | มี.ค. 66 | - | - | - | - | 103.15 | - | - | 80 | 241 | 103.15 | 102.97 |
| รวม CBG Futures | 934 | 16,635 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELM22 | มิ.ย. 65 | 39.55 | 39.95 | 39.55 | 39.67 | 40.10 | 39.95 | -0.05 (-0.12%) | 208 | 3,026 | 40.00 | 39.95 |
| CENTELU22 | ก.ย. 65 | 39.84 | 39.85 | 39.84 | 39.42 | - | 39.85 | -0.23 (-0.57%) | 2 | 117 | 40.08 | 40.02 |
| CENTELZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 100 | 603 | 40.15 | 40.10 |
| CENTELH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 40.22 | 40.17 |
| รวม CENTEL Futures | 310 | 3,746 | ||||||||||
| CHG Futures | ||||||||||||
| CHGM22 | มิ.ย. 65 | 3.44 | 3.48 | 3.44 | 3.50 | 3.61 | 3.48 | 0.03 (+0.87%) | 2 | 5,229 | 3.45 | 3.50 |
| CHGU22 | ก.ย. 65 | 3.52 | 3.52 | 3.50 | 3.50 | 3.60 | 3.50 | 0.07 (+2.04%) | 5,503 | 5,031 | 3.43 | 3.50 |
| CHGZ22 | ธ.ค. 65 | - | - | - | 3.10 | - | - | - | - | 500 | 3.37 | 3.41 |
| CHGH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 3.33 | 3.37 |
| รวม CHG Futures | 5,505 | 10,760 | ||||||||||
| CK Futures | ||||||||||||
| CKM22 | มิ.ย. 65 | 19.54 | 19.79 | 19.54 | 19.50 | 19.90 | 19.79 | 0.24 (+1.23%) | 317 | 4,266 | 19.55 | 19.79 |
| CKU22 | ก.ย. 65 | - | - | - | - | - | - | - | 100 | 591 | 19.52 | 19.76 |
| CKZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 200 | 19.49 | 19.74 |
| CKH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 100 | 19.47 | 19.71 |
| รวม CK Futures | 417 | 5,157 | ||||||||||
| CKP Futures | ||||||||||||
| CKPM22 | มิ.ย. 65 | 5.52 | 5.65 | 5.51 | 5.52 | 5.55 | 5.53 | -0.07 (-1.25%) | 125 | 14,229 | 5.60 | 5.53 |
| CKPU22 | ก.ย. 65 | 5.58 | 5.60 | 5.55 | 5.52 | 5.58 | 5.55 | -0.08 (-1.42%) | 1,518 | 16,057 | 5.63 | 5.55 |
| CKPZ22 | ธ.ค. 65 | 5.57 | 5.58 | 5.57 | - | - | 5.58 | - | 505 | 1,003 | 5.58 | 5.51 |
| CKPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 2,000 | 5.57 | 5.50 |
| รวม CKP Futures | 2,148 | 33,289 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7M22X | มิ.ย. 65 | 37.00 | 37.00 | 36.46 | 36.55 | 37.00 | 36.55 | -1.35 (-3.56%) | 240 | 6,133 | 37.90 | 36.55 |
| COM7U22X | ก.ย. 65 | - | - | - | - | 43.00 | - | - | 2,000 | 10,630 | 37.84 | 36.50 |
| COM7Z22X | ธ.ค. 65 | - | - | - | - | - | - | - | 100 | 105 | 37.79 | 36.44 |
| COM7H23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 2,200 | 37.73 | 36.39 |
| รวม COM7 Futures | 2,340 | 19,068 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLM22 | มิ.ย. 65 | 64.04 | 64.10 | 63.75 | 64.00 | 64.35 | 64.10 | -0.53 (-0.82%) | 385 | 2,111 | 64.63 | 64.10 |
| CPALLU22 | ก.ย. 65 | - | - | - | 63.50 | - | - | - | 80 | 1,089 | 64.60 | 64.07 |
| CPALLZ22 | ธ.ค. 65 | - | - | - | 63.92 | - | - | - | - | 27 | 64.57 | 64.04 |
| CPALLH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 2 | 64.53 | 64.01 |
| รวม CPALL Futures | 465 | 3,229 | ||||||||||
| CPF Futures | ||||||||||||
| CPFM22 | มิ.ย. 65 | 24.98 | 25.20 | 24.83 | 25.03 | 25.10 | 25.10 | -0.45 (-1.76%) | 1,149 | 48,491 | 25.55 | 25.10 |
| CPFU22 | ก.ย. 65 | 24.80 | 24.96 | 24.73 | 24.80 | 25.50 | 24.95 | -0.63 (-2.46%) | 175 | 4,264 | 25.58 | 24.95 |
| CPFZ22 | ธ.ค. 65 | 25.00 | 25.00 | 25.00 | 24.50 | 27.00 | 25.00 | -0.32 (-1.26%) | 1 | 7,642 | 25.32 | 25.00 |
| CPFH23 | มี.ค. 66 | - | - | - | - | 27.00 | - | - | - | 100 | 25.21 | 24.76 |
| รวม CPF Futures | 1,325 | 60,497 | ||||||||||
| CPN Futures | ||||||||||||
| CPNM22 | มิ.ย. 65 | 60.00 | 60.08 | 60.00 | 59.91 | 61.18 | 60.08 | -1.17 (-1.91%) | 182 | 834 | 61.25 | 60.08 |
| CPNU22 | ก.ย. 65 | - | - | - | 55.00 | - | - | - | 280 | 86 | 61.21 | 60.04 |
| CPNZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 241 | 61.17 | 60.00 |
| CPNH23 | มี.ค. 66 | - | - | - | 54.00 | - | - | - | - | 81 | 61.14 | 59.97 |
| รวม CPN Futures | 462 | 1,242 | ||||||||||
| CRC Futures | ||||||||||||
| CRCM22 | มิ.ย. 65 | 36.50 | 36.72 | 36.35 | 36.10 | 36.40 | 36.40 | -0.71 (-1.91%) | 320 | 470 | 37.11 | 36.40 |
| CRCU22 | ก.ย. 65 | 36.63 | 36.75 | 36.56 | 36.00 | - | 36.56 | -0.20 (-0.54%) | 111 | 771 | 36.76 | 36.56 |
| CRCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 125 | 181 | 37.09 | 36.39 |
| CRCH23 | มี.ค. 66 | - | - | - | - | - | - | - | 1,500 | 3 | 37.09 | 36.38 |
| รวม CRC Futures | 2,056 | 1,425 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAM22 | มิ.ย. 65 | 340.99 | 340.99 | 330.00 | 332.40 | 338.90 | 334.00 | -8.00 (-2.34%) | 8 | 164 | 342.00 | 334.00 |
| DELTAU22 | ก.ย. 65 | 331.49 | 331.49 | 331.49 | 320.00 | 335.00 | 331.49 | -5.71 (-1.69%) | 1 | 13 | 337.20 | 331.49 |
| DELTAZ22 | ธ.ค. 65 | - | - | - | 300.00 | 380.00 | - | - | - | 12 | 342.42 | 334.41 |
| DELTAH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 342.63 | 334.62 |
| รวม DELTA Futures | 9 | 189 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACM22 | มิ.ย. 65 | 43.05 | 43.63 | 43.00 | 43.06 | 43.69 | 43.63 | -0.25 (-0.57%) | 31 | 2,743 | 43.88 | 43.63 |
| DTACU22 | ก.ย. 65 | 43.24 | 43.24 | 42.90 | 42.22 | 43.29 | 42.90 | -0.54 (-1.24%) | 2 | 1,821 | 43.44 | 42.90 |
| DTACZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 250 | 801 | 43.02 | 42.77 |
| DTACH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 42.59 | 42.34 |
| รวม DTAC Futures | 283 | 5,365 | ||||||||||
| EA Futures | ||||||||||||
| EAM22 | มิ.ย. 65 | 85.11 | 85.45 | 84.35 | 84.80 | 85.24 | 85.00 | -1.78 (-2.05%) | 588 | 15,036 | 86.78 | 85.00 |
| EAU22 | ก.ย. 65 | 85.00 | 85.00 | 84.57 | 85.00 | 86.00 | 85.00 | -1.70 (-1.96%) | 393 | 20,242 | 86.70 | 85.00 |
| EAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 160 | 13,818 | 86.95 | 85.17 |
| EAH23 | มี.ค. 66 | - | - | - | - | - | - | - | 20 | 40 | 87.03 | 85.25 |
| รวม EA Futures | 1,161 | 49,136 | ||||||||||
| EASTW Futures | ||||||||||||
| EASTWM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,130 | 6.66 | 6.76 |
| EASTWU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1 | 6.57 | 6.66 |
| EASTWZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 500 | 6.48 | 6.57 |
| EASTWH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 6.39 | 6.48 |
| รวม EASTW Futures | - | 1,631 | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOM22 | มิ.ย. 65 | 176.00 | 176.66 | 174.00 | 175.70 | 176.90 | 176.20 | -1.30 (-0.73%) | 177 | 1,562 | 177.50 | 176.20 |
| EGCOU22 | ก.ย. 65 | 175.60 | 175.85 | 175.60 | 174.95 | 176.30 | 175.85 | -0.33 (-0.19%) | 125 | 639 | 176.18 | 175.85 |
| EGCOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 20 | 267 | 174.89 | 173.66 |
| EGCOH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 62 | 173.60 | 172.40 |
| รวม EGCO Futures | 322 | 2,530 | ||||||||||
| EPG Futures | ||||||||||||
| EPGM22 | มิ.ย. 65 | 9.92 | 9.97 | 9.92 | 9.60 | 10.10 | 9.97 | -0.15 (-1.48%) | 10 | 10,095 | 10.12 | 9.97 |
| EPGU22 | ก.ย. 65 | - | - | - | 9.75 | - | - | - | - | 1,515 | 10.07 | 9.92 |
| EPGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3,170 | 10.01 | 9.87 |
| EPGH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 4,174 | 9.96 | 9.82 |
| รวม EPG Futures | 10 | 18,954 | ||||||||||
| ERW Futures | ||||||||||||
| ERWM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,545 | 3.72 | 3.64 |
| ERWU22 | ก.ย. 65 | 3.73 | 3.73 | 3.73 | 3.64 | - | 3.73 | -0.07 (-1.84%) | 1 | 1,007 | 3.80 | 3.65 |
| ERWZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 5,100 | 3.74 | 3.66 |
| ERWH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 4,000 | 3.74 | 3.66 |
| รวม ERW Futures | 1 | 11,652 | ||||||||||
| ESSO Futures | ||||||||||||
| ESSOM22 | มิ.ย. 65 | 9.72 | 9.72 | 9.60 | 9.55 | 9.68 | 9.60 | -0.24 (-2.44%) | 4 | 5,109 | 9.84 | 9.60 |
| ESSOU22 | ก.ย. 65 | 9.62 | 9.65 | 9.62 | 9.51 | - | 9.65 | -0.21 (-2.13%) | 521 | 1,532 | 9.86 | 9.62 |
| ESSOZ22 | ธ.ค. 65 | - | - | - | 9.54 | - | - | - | - | 500 | 9.88 | 9.64 |
| ESSOH23 | มี.ค. 66 | - | - | - | 9.44 | - | - | - | - | - | 9.89 | 9.65 |
| รวม ESSO Futures | 525 | 7,141 | ||||||||||
| GFPT Futures | ||||||||||||
| GFPTM22 | มิ.ย. 65 | 16.30 | 16.50 | 16.16 | 16.12 | 16.45 | 16.50 | - | 222 | 2,234 | 16.50 | 16.45 |
| GFPTU22 | ก.ย. 65 | - | - | - | - | 16.90 | - | - | - | 248 | 16.51 | 16.46 |
| GFPTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 600 | 16.51 | 16.46 |
| GFPTH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 100 | 16.52 | 16.47 |
| รวม GFPT Futures | 222 | 3,182 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALM22X | มิ.ย. 65 | 21.20 | 21.20 | 21.20 | 21.26 | 22.00 | 21.20 | -0.39 (-1.81%) | 1 | 1,145 | 21.59 | 21.26 |
| GLOBALU22X | ก.ย. 65 | - | - | - | - | - | - | - | - | 102 | 21.57 | 21.24 |
| GLOBALZ22X | ธ.ค. 65 | - | - | - | - | - | - | - | - | 700 | 21.55 | 21.22 |
| GLOBALH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 600 | 21.53 | 21.20 |
| รวม GLOBAL Futures | 1 | 2,547 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCM22 | มิ.ย. 65 | 62.05 | 63.00 | 62.04 | 62.35 | 62.36 | 62.85 | -0.42 (-0.66%) | 172 | 5,910 | 63.27 | 62.36 |
| GPSCU22 | ก.ย. 65 | 62.75 | 62.75 | 62.60 | 54.30 | 63.15 | 62.60 | -0.50 (-0.79%) | 55 | 2,484 | 63.10 | 62.60 |
| GPSCZ22 | ธ.ค. 65 | 62.44 | 62.44 | 62.44 | 61.50 | - | 62.44 | -0.30 (-0.48%) | 1 | 1,388 | 62.74 | 61.85 |
| GPSCH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 80 | 62.48 | 61.60 |
| รวม GPSC Futures | 228 | 9,862 | ||||||||||
| GULF Futures | ||||||||||||
| GULFM22 | มิ.ย. 65 | 45.85 | 46.39 | 45.76 | 45.73 | 46.19 | 46.19 | -0.81 (-1.72%) | 1,697 | 9,573 | 47.00 | 46.19 |
| GULFU22 | ก.ย. 65 | 46.25 | 46.25 | 46.25 | 45.85 | - | 46.25 | -0.93 (-1.97%) | 501 | 2,009 | 47.18 | 46.17 |
| GULFZ22 | ธ.ค. 65 | - | - | - | 45.80 | - | - | - | - | 514 | 46.95 | 46.14 |
| GULFH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 101 | 46.93 | 46.12 |
| รวม GULF Futures | 2,198 | 12,197 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULM22 | มิ.ย. 65 | 5.18 | 5.42 | 5.18 | 5.27 | 5.32 | 5.28 | -0.03 (-0.56%) | 3,632 | 209,310 | 5.31 | 5.28 |
| GUNKULU22 | ก.ย. 65 | 5.05 | 5.20 | 5.05 | 5.17 | 5.25 | 5.20 | 0.03 (+0.58%) | 2,518 | 21,686 | 5.17 | 5.20 |
| GUNKULZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 1,500 | 6,503 | 5.24 | 5.21 |
| GUNKULH23 | มี.ค. 66 | - | - | - | - | - | - | - | 1,000 | 2,500 | 5.20 | 5.18 |
| รวม GUNKUL Futures | 8,650 | 239,999 | ||||||||||
| HANA Futures | ||||||||||||
| HANAM22 | มิ.ย. 65 | 47.00 | 47.50 | 46.30 | 46.80 | 47.50 | 46.96 | -1.34 (-2.77%) | 229 | 3,759 | 48.30 | 46.96 |
| HANAU22 | ก.ย. 65 | 47.15 | 47.15 | 47.15 | 47.10 | 47.69 | 47.15 | -0.55 (-1.15%) | 301 | 1,458 | 47.70 | 47.15 |
| HANAZ22 | ธ.ค. 65 | 47.38 | 47.38 | 47.14 | 46.90 | - | 47.14 | -0.31 (-0.65%) | 3 | 2,022 | 47.45 | 46.17 |
| HANAH23 | มี.ค. 66 | - | - | - | - | - | - | - | 100 | 1,504 | 47.04 | 45.78 |
| รวม HANA Futures | 633 | 8,743 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROM22 | มิ.ย. 65 | 14.75 | 14.75 | 14.75 | 14.60 | 14.79 | 14.75 | - | 430 | 3,881 | 14.75 | 14.75 |
| HMPROU22 | ก.ย. 65 | - | - | - | 14.00 | - | - | - | 300 | 1,235 | 14.70 | 14.70 |
| HMPROZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 105 | 14.64 | 14.64 |
| HMPROH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 101 | 14.59 | 14.59 |
| รวม HMPRO Futures | 730 | 5,322 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIM22 | มิ.ย. 65 | 9.46 | 9.46 | 9.35 | 9.00 | 9.50 | 9.35 | -0.15 (-1.58%) | 303 | 13,627 | 9.50 | 9.35 |
| ICHIU22 | ก.ย. 65 | - | - | - | 9.00 | - | - | - | 200 | 6,442 | 9.39 | 9.24 |
| ICHIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,500 | 9.28 | 9.14 |
| ICHIH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 200 | 9.18 | 9.04 |
| รวม ICHI Futures | 503 | 21,769 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHM22 | มิ.ย. 65 | 72.24 | 72.24 | 72.24 | 71.00 | 72.70 | 72.24 | -0.18 (-0.25%) | 141 | 1,237 | 72.42 | 72.24 |
| INTUCHU22 | ก.ย. 65 | 72.00 | 72.00 | 72.00 | 68.39 | 72.50 | 72.00 | 0.16 (+0.22%) | 3 | 574 | 71.84 | 72.00 |
| INTUCHZ22 | ธ.ค. 65 | - | - | - | 71.00 | 75.00 | - | - | 30 | 162 | 71.27 | 71.11 |
| INTUCHH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 70.71 | 70.55 |
| รวม INTUCH Futures | 174 | 1,973 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCM22 | มิ.ย. 65 | 3.18 | 3.29 | 3.18 | 3.25 | 3.27 | 3.26 | -0.04 (-1.21%) | 2,205 | 33,626 | 3.30 | 3.26 |
| IRPCU22 | ก.ย. 65 | 3.24 | 3.24 | 3.22 | 3.21 | 3.24 | 3.24 | -0.03 (-0.92%) | 5 | 5,833 | 3.27 | 3.24 |
| IRPCZ22 | ธ.ค. 65 | 3.25 | 3.25 | 3.25 | 3.17 | - | 3.25 | 0.05 (+1.56%) | 1 | 6,135 | 3.20 | 3.16 |
| IRPCH23 | มี.ค. 66 | - | - | - | - | 3.35 | - | - | - | 1,061 | 3.16 | 3.12 |
| รวม IRPC Futures | 2,211 | 46,655 | ||||||||||
| ITD Futures | ||||||||||||
| ITDM22 | มิ.ย. 65 | 1.85 | 1.87 | 1.85 | 1.85 | 1.87 | 1.86 | -0.01 (-0.53%) | 74 | 17,712 | 1.87 | 1.86 |
| ITDU22 | ก.ย. 65 | - | - | - | 1.83 | - | - | - | - | 3,110 | 1.87 | 1.86 |
| ITDZ22 | ธ.ค. 65 | - | - | - | 1.50 | - | - | - | - | 3,004 | 1.88 | 1.87 |
| ITDH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 14,500 | 1.88 | 1.87 |
| รวม ITD Futures | 74 | 38,326 | ||||||||||
| IVL Futures | ||||||||||||
| IVLM22 | มิ.ย. 65 | 48.00 | 48.50 | 47.55 | 48.00 | 48.35 | 48.25 | -0.50 (-1.03%) | 778 | 3,998 | 48.75 | 48.25 |
| IVLU22 | ก.ย. 65 | - | - | - | 47.90 | 48.39 | - | - | 100 | 2,331 | 48.59 | 48.09 |
| IVLZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,503 | 48.43 | 47.93 |
| IVLH23 | มี.ค. 66 | - | - | - | - | 49.00 | - | - | - | 102 | 48.27 | 47.78 |
| รวม IVL Futures | 878 | 7,934 | ||||||||||
| JAS Futures | ||||||||||||
| JASM22 | มิ.ย. 65 | 3.20 | 3.21 | 3.15 | 3.17 | 3.20 | 3.19 | -0.05 (-1.54%) | 7,141 | 199,175 | 3.24 | 3.19 |
| JASU22 | ก.ย. 65 | 3.20 | 3.20 | 3.18 | 3.15 | 3.21 | 3.18 | -0.03 (-0.93%) | 2,540 | 25,257 | 3.21 | 3.18 |
| JASZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 1,000 | 5,526 | 3.25 | 3.20 |
| JASH23 | มี.ค. 66 | - | - | - | 2.50 | - | - | - | - | 11,505 | 3.26 | 3.21 |
| รวม JAS Futures | 10,681 | 241,463 | ||||||||||
| JMT Futures | ||||||||||||
| JMTM22X | มิ.ย. 65 | 71.50 | 72.50 | 71.50 | 70.60 | 71.80 | 71.95 | -2.05 (-2.77%) | 409 | 6,992 | 74.00 | 71.80 |
| JMTU22X | ก.ย. 65 | 72.14 | 72.14 | 71.65 | 70.35 | 71.60 | 71.65 | -1.35 (-1.85%) | 202 | 2,071 | 73.00 | 71.60 |
| JMTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 100 | 701 | 73.92 | 71.72 |
| JMTH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 73.88 | 71.68 |
| รวม JMT Futures | 711 | 9,764 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKM22 | มิ.ย. 65 | 143.55 | 143.55 | 142.50 | 142.31 | 142.99 | 142.80 | -1.80 (-1.24%) | 413 | 5,048 | 144.60 | 142.76 |
| KBANKU22 | ก.ย. 65 | 142.68 | 143.15 | 142.60 | 141.82 | - | 142.60 | -1.45 (-1.01%) | 1,238 | 3,206 | 144.05 | 142.22 |
| KBANKZ22 | ธ.ค. 65 | - | - | - | 142.15 | - | - | - | 285 | 1,487 | 143.52 | 141.68 |
| KBANKH23 | มี.ค. 66 | - | - | - | - | - | - | - | 20 | 141 | 142.98 | 141.15 |
| รวม KBANK Futures | 1,956 | 9,882 | ||||||||||
| KCE Futures | ||||||||||||
| KCEM22 | มิ.ย. 65 | 62.99 | 62.99 | 61.78 | 62.50 | 62.92 | 62.50 | -1.75 (-2.72%) | 468 | 2,776 | 64.25 | 62.50 |
| KCEU22 | ก.ย. 65 | 62.37 | 62.50 | 61.77 | 61.96 | 64.00 | 62.50 | -1.46 (-2.28%) | 234 | 1,420 | 63.96 | 62.50 |
| KCEZ22 | ธ.ค. 65 | - | - | - | - | 64.74 | - | - | 240 | 234 | 63.67 | 61.95 |
| KCEH23 | มี.ค. 66 | - | - | - | 56.00 | - | - | - | - | 3,911 | 63.38 | 61.68 |
| รวม KCE Futures | 942 | 8,341 | ||||||||||
| KEX Futures | ||||||||||||
| KEXM22 | มิ.ย. 65 | 20.00 | 20.18 | 20.00 | 20.00 | 20.30 | 20.14 | -0.26 (-1.27%) | 13 | 4,143 | 20.40 | 20.14 |
| KEXU22 | ก.ย. 65 | 20.10 | 20.10 | 20.10 | 20.00 | - | 20.10 | -0.15 (-0.74%) | 1 | 1,513 | 20.25 | 19.99 |
| KEXZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 541 | 20.11 | 19.85 |
| KEXH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 757 | 19.96 | 19.71 |
| รวม KEX Futures | 14 | 6,954 | ||||||||||
| KKP Futures | ||||||||||||
| KKPM22 | มิ.ย. 65 | 70.10 | 70.10 | 70.10 | 67.50 | 71.49 | 70.10 | 0.49 (+0.70%) | 64 | 320 | 69.61 | 70.10 |
| KKPU22 | ก.ย. 65 | - | - | - | 67.00 | - | - | - | 40 | 494 | 68.99 | 69.49 |
| KKPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 20 | 20 | 68.38 | 68.90 |
| KKPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 67.78 | 68.31 |
| รวม KKP Futures | 124 | 834 | ||||||||||
| KTB Futures | ||||||||||||
| KTBM22 | มิ.ย. 65 | 14.58 | 14.80 | 14.50 | 14.62 | 14.69 | 14.60 | -0.08 (-0.54%) | 421 | 4,756 | 14.68 | 14.62 |
| KTBU22 | ก.ย. 65 | 14.67 | 14.67 | 14.67 | 14.58 | 14.67 | 14.67 | 0.07 (+0.48%) | 1 | 17,584 | 14.60 | 14.67 |
| KTBZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 4,211 | 14.52 | 14.47 |
| KTBH23 | มี.ค. 66 | - | - | - | 14.00 | - | - | - | 2,410 | 1,525 | 14.44 | 14.39 |
| รวม KTB Futures | 2,832 | 28,076 | ||||||||||
| KTC Futures | ||||||||||||
| KTCM22 | มิ.ย. 65 | 59.56 | 59.56 | 58.00 | 58.50 | 59.25 | 59.00 | -1.05 (-1.75%) | 8,192 | 33,985 | 60.05 | 59.00 |
| KTCU22 | ก.ย. 65 | 59.50 | 59.50 | 59.00 | - | - | 59.03 | -0.88 (-1.47%) | 8,104 | 11,864 | 59.91 | 58.86 |
| KTCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 689 | 59.77 | 58.73 |
| KTCH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 220 | 59.62 | 58.59 |
| รวม KTC Futures | 16,296 | 46,758 | ||||||||||
| LH Futures | ||||||||||||
| LHM22 | มิ.ย. 65 | 8.90 | 8.90 | 8.90 | 8.85 | 8.97 | 8.90 | -0.08 (-0.89%) | 1 | 3,331 | 8.98 | 8.90 |
| LHU22 | ก.ย. 65 | - | - | - | 8.62 | 8.91 | - | - | - | 1,539 | 8.87 | 8.79 |
| LHZ22 | ธ.ค. 65 | - | - | - | 8.57 | - | - | - | - | 1,008 | 8.76 | 8.69 |
| LHH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 8.66 | 8.59 |
| รวม LH Futures | 1 | 5,878 | ||||||||||
| LPN Futures | ||||||||||||
| LPNM22 | มิ.ย. 65 | 4.50 | 4.55 | 4.50 | 4.47 | 4.65 | 4.55 | 0.05 (+1.11%) | 2 | 3,333 | 4.50 | 4.55 |
| LPNU22 | ก.ย. 65 | 4.46 | 4.51 | 4.46 | 4.43 | 4.65 | 4.51 | 0.04 (+0.89%) | 2 | 2,577 | 4.47 | 4.51 |
| LPNZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 9 | 4.44 | 4.49 |
| LPNH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 1 | 4.41 | 4.47 |
| รวม LPN Futures | 4 | 5,920 | ||||||||||
| M Futures | ||||||||||||
| MM22 | มิ.ย. 65 | - | - | - | 50.50 | 51.48 | - | - | 20 | 1,180 | 51.48 | 50.95 |
| MU22 | ก.ย. 65 | 51.71 | 51.71 | 51.71 | - | - | 51.71 | 0.34 (+0.66%) | 161 | 929 | 51.37 | 50.85 |
| MZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 480 | 51.26 | 50.75 |
| MH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 80 | 51.15 | 50.64 |
| รวม M Futures | 181 | 2,669 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORM22 | มิ.ย. 65 | - | - | - | 19.50 | 21.50 | - | - | - | 2,663 | 20.43 | 20.34 |
| MAJORU22 | ก.ย. 65 | - | - | - | - | - | - | - | 100 | 1,511 | 20.08 | 19.98 |
| MAJORZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 150 | 19.73 | 19.63 |
| MAJORH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 200 | 19.38 | 19.29 |
| รวม MAJOR Futures | 100 | 4,524 | ||||||||||
| MBK Futures | ||||||||||||
| MBKM22 | มิ.ย. 65 | - | - | - | 12.20 | 13.41 | - | - | 300 | 2,471 | 13.19 | 13.01 |
| MBKU22 | ก.ย. 65 | - | - | - | 12.00 | 13.31 | - | - | 150 | 1,529 | 13.21 | 13.03 |
| MBKZ22 | ธ.ค. 65 | - | - | - | - | 14.00 | - | - | 100 | 1,274 | 13.24 | 13.06 |
| MBKH23 | มี.ค. 66 | - | - | - | - | 13.31 | - | - | - | 11 | 13.26 | 13.08 |
| รวม MBK Futures | 550 | 5,285 | ||||||||||
| MEGA Futures | ||||||||||||
| MEGAM22 | มิ.ย. 65 | 52.65 | 53.15 | 51.81 | 52.85 | 53.99 | 51.81 | -1.75 (-3.27%) | 19 | 417 | 53.56 | 52.85 |
| MEGAU22 | ก.ย. 65 | 52.63 | 52.63 | 52.00 | - | 54.50 | 52.00 | -1.32 (-2.48%) | 4 | 17 | 53.32 | 52.60 |
| MEGAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 6 | 53.08 | 52.36 |
| MEGAH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 52.84 | 52.12 |
| รวม MEGA Futures | 23 | 440 | ||||||||||
| MINT Futures | ||||||||||||
| MINTM22 | มิ.ย. 65 | 32.50 | 32.66 | 32.50 | 32.55 | 32.99 | 32.55 | -0.45 (-1.36%) | 104 | 1,760 | 33.00 | 32.55 |
| MINTU22 | ก.ย. 65 | 32.75 | 32.75 | 32.75 | 32.32 | 33.24 | 32.75 | -0.31 (-0.94%) | 201 | 2,223 | 33.06 | 32.75 |
| MINTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 200 | 422 | 33.12 | 32.67 |
| MINTH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 1,051 | 33.18 | 32.73 |
| รวม MINT Futures | 505 | 5,456 | ||||||||||
| MTC Futures | ||||||||||||
| MTCM22 | มิ.ย. 65 | 42.85 | 44.00 | 42.85 | 43.30 | 43.50 | 43.90 | -0.35 (-0.79%) | 1,021 | 3,485 | 44.25 | 43.50 |
| MTCU22 | ก.ย. 65 | 43.88 | 43.88 | 43.88 | 43.26 | 44.50 | 43.88 | -0.36 (-0.81%) | 621 | 2,196 | 44.24 | 43.88 |
| MTCZ22 | ธ.ค. 65 | 43.00 | 43.89 | 43.00 | 42.91 | - | 43.89 | -0.34 (-0.77%) | 62 | 524 | 44.23 | 43.48 |
| MTCH23 | มี.ค. 66 | - | - | - | - | - | - | - | 20 | 2,060 | 44.22 | 43.47 |
| รวม MTC Futures | 1,724 | 8,265 | ||||||||||
| OR Futures | ||||||||||||
| ORM22 | มิ.ย. 65 | 26.00 | 26.60 | 26.00 | 26.22 | 27.50 | 26.60 | -0.05 (-0.19%) | 306 | 3,296 | 26.65 | 26.60 |
| ORU22 | ก.ย. 65 | - | - | - | - | 26.50 | - | - | - | 704 | 26.58 | 26.53 |
| ORZ22 | ธ.ค. 65 | 26.00 | 26.00 | 26.00 | 25.50 | - | 26.00 | -0.51 (-1.92%) | 1,001 | 1,025 | 26.51 | 26.47 |
| ORH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 4,000 | 26.45 | 26.40 |
| รวม OR Futures | 1,307 | 9,025 | ||||||||||
| ORI Futures | ||||||||||||
| ORIM22 | มิ.ย. 65 | 9.68 | 9.82 | 9.68 | 9.46 | 9.84 | 9.82 | -0.07 (-0.71%) | 4 | 461 | 9.89 | 9.82 |
| ORIU22 | ก.ย. 65 | - | - | - | 9.55 | - | - | - | - | 5,188 | 9.77 | 9.71 |
| ORIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 6,507 | 9.66 | 9.59 |
| ORIH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 9.54 | 9.48 |
| รวม ORI Futures | 4 | 12,156 | ||||||||||
| OSP Futures | ||||||||||||
| OSPM22 | มิ.ย. 65 | 34.50 | 34.63 | 34.26 | 34.26 | 34.79 | 34.63 | -0.37 (-1.06%) | 34 | 4,271 | 35.00 | 34.63 |
| OSPU22 | ก.ย. 65 | - | - | - | 33.85 | - | - | - | - | 761 | 34.79 | 34.42 |
| OSPZ22 | ธ.ค. 65 | - | - | - | 29.00 | - | - | - | - | 1,102 | 34.57 | 34.21 |
| OSPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 501 | 34.36 | 34.00 |
| รวม OSP Futures | 34 | 6,635 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBM22X | มิ.ย. 65 | - | - | - | 7.27 | 7.65 | - | - | - | 44,338 | 7.60 | 7.66 |
| PLANBU22X | ก.ย. 65 | 7.70 | 7.70 | 7.70 | 7.20 | 7.75 | 7.70 | - | 1 | 7,014 | 7.70 | 7.70 |
| PLANBZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 9,069 | 7.63 | 7.68 |
| PLANBH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 2,000 | 7.64 | 7.70 |
| รวม PLANB Futures | 1 | 62,421 | ||||||||||
| PRM Futures | ||||||||||||
| PRMM22 | มิ.ย. 65 | - | - | - | 5.30 | 6.00 | - | - | - | 14,392 | 5.68 | 5.63 |
| PRMU22 | ก.ย. 65 | 5.75 | 5.94 | 5.75 | 5.22 | 5.93 | 5.94 | 0.32 (+5.69%) | 8 | 4,585 | 5.62 | 5.93 |
| PRMZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 10,702 | 5.57 | 5.52 |
| PRMH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 500 | 5.52 | 5.47 |
| รวม PRM Futures | 8 | 30,179 | ||||||||||
| PSH Futures | ||||||||||||
| PSHM22 | มิ.ย. 65 | 13.15 | 13.15 | 13.15 | 12.82 | 13.70 | 13.15 | 0.25 (+1.94%) | 1 | 329 | 12.90 | 13.15 |
| PSHU22 | ก.ย. 65 | - | - | - | 11.00 | - | - | - | - | 606 | 12.68 | 12.94 |
| PSHZ22 | ธ.ค. 65 | - | - | - | 12.50 | - | - | - | - | 203 | 12.47 | 12.73 |
| PSHH23 | มี.ค. 66 | 13.04 | 13.04 | 13.04 | 12.00 | - | 13.04 | 0.77 (+6.28%) | 1 | 1 | 12.27 | 12.53 |
| รวม PSH Futures | 2 | 1,139 | ||||||||||
| PSL Futures | ||||||||||||
| PSLM22 | มิ.ย. 65 | 20.10 | 20.50 | 19.21 | 20.11 | 20.19 | 20.17 | -0.30 (-1.47%) | 149 | 2,110 | 20.47 | 20.17 |
| PSLU22 | ก.ย. 65 | - | - | - | 19.00 | 20.15 | - | - | 400 | 1,525 | 20.55 | 19.78 |
| PSLZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 608 | 19.69 | 19.41 |
| PSLH23 | มี.ค. 66 | - | - | - | - | 19.84 | - | - | - | 1 | 19.32 | 19.04 |
| รวม PSL Futures | 549 | 4,244 | ||||||||||
| PTG Futures | ||||||||||||
| PTGM22 | มิ.ย. 65 | 14.61 | 14.97 | 14.61 | 14.91 | 14.95 | 14.94 | -0.06 (-0.40%) | 1,442 | 10,251 | 15.00 | 14.94 |
| PTGU22 | ก.ย. 65 | - | - | - | 14.84 | 14.99 | - | - | 1,100 | 11,045 | 14.96 | 14.90 |
| PTGZ22 | ธ.ค. 65 | - | - | - | 12.00 | 15.03 | - | - | 300 | 4,949 | 14.79 | 14.87 |
| PTGH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 8 | 14.89 | 14.84 |
| รวม PTG Futures | 2,842 | 26,253 | ||||||||||
| PTT Futures | ||||||||||||
| PTTM22 | มิ.ย. 65 | 36.60 | 37.00 | 36.40 | 36.41 | 37.00 | 37.00 | - | 52 | 11,320 | 37.00 | 36.94 |
| PTTU22 | ก.ย. 65 | 36.33 | 36.35 | 36.27 | 36.21 | 36.57 | 36.35 | -0.22 (-0.60%) | 211 | 2,219 | 36.57 | 36.35 |
| PTTZ22 | ธ.ค. 65 | 36.42 | 36.42 | 36.42 | 36.22 | 36.87 | 36.42 | -0.50 (-1.35%) | 6 | 1,051 | 36.92 | 36.42 |
| PTTH23 | มี.ค. 66 | - | - | - | 36.00 | 36.91 | - | - | - | 326 | 36.95 | 35.69 |
| รวม PTT Futures | 269 | 14,916 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPM22 | มิ.ย. 65 | 155.90 | 157.45 | 155.00 | 155.26 | 155.34 | 155.26 | -2.23 (-1.42%) | 768 | 3,080 | 157.49 | 155.26 |
| PTTEPU22 | ก.ย. 65 | - | - | - | 142.00 | 154.65 | - | - | 140 | 287 | 156.00 | 154.32 |
| PTTEPZ22 | ธ.ค. 65 | 153.53 | 153.53 | 153.53 | - | 156.00 | 153.53 | -1.47 (-0.95%) | 41 | 431 | 155.00 | 153.40 |
| PTTEPH23 | มี.ค. 66 | - | - | - | 140.00 | 159.00 | - | - | 40 | 100 | 155.00 | 152.48 |
| รวม PTTEP Futures | 989 | 3,898 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCM22 | มิ.ย. 65 | 45.75 | 46.72 | 45.75 | 46.34 | 46.50 | 46.33 | -0.86 (-1.82%) | 361 | 6,424 | 47.19 | 46.34 |
| PTTGCU22 | ก.ย. 65 | 45.97 | 45.97 | 45.76 | 44.10 | 46.00 | 45.76 | -0.88 (-1.89%) | 483 | 2,175 | 46.64 | 45.76 |
| PTTGCZ22 | ธ.ค. 65 | - | - | - | - | 46.88 | - | - | 150 | 2,334 | 45.50 | 44.71 |
| PTTGCH23 | มี.ค. 66 | - | - | - | - | 47.00 | - | - | - | 73 | 44.69 | 43.92 |
| รวม PTTGC Futures | 994 | 11,006 | ||||||||||
| QH Futures | ||||||||||||
| QHM22 | มิ.ย. 65 | - | - | - | - | 2.32 | - | - | 1,050 | 12,375 | 2.21 | 2.19 |
| QHU22 | ก.ย. 65 | - | - | - | - | - | - | - | 1,000 | 8,152 | 2.19 | 2.17 |
| QHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 550 | 7,266 | 2.17 | 2.15 |
| QHH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 2.15 | 2.13 |
| รวม QH Futures | 2,600 | 27,793 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHM22X | มิ.ย. 65 | - | - | - | 39.65 | 41.47 | - | - | - | 421 | 39.92 | 40.35 |
| RATCHU22X | ก.ย. 65 | - | - | - | - | - | - | - | 100 | 743 | 39.58 | 40.01 |
| RATCHZ22X | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 39.24 | 39.68 |
| RATCHH23X | มี.ค. 66 | - | - | - | 29.00 | - | - | - | - | 685 | 38.91 | 39.35 |
| รวม RATCH Futures | 100 | 1,949 | ||||||||||
| RS Futures | ||||||||||||
| RSM22 | มิ.ย. 65 | 15.90 | 16.05 | 15.85 | 15.90 | 16.10 | 16.05 | -0.34 (-2.07%) | 41 | 39,979 | 16.39 | 16.05 |
| RSU22 | ก.ย. 65 | 15.99 | 15.99 | 15.99 | - | - | 15.99 | -0.34 (-2.08%) | 807 | 10,865 | 16.33 | 15.99 |
| RSZ22 | ธ.ค. 65 | 15.90 | 15.90 | 15.90 | 15.90 | - | 15.90 | -0.37 (-2.27%) | 101 | 22,551 | 16.27 | 15.94 |
| RSH23 | มี.ค. 66 | - | - | - | - | - | - | - | 100 | 12,042 | 16.21 | 15.88 |
| รวม RS Futures | 1,049 | 85,437 | ||||||||||
| S Futures | ||||||||||||
| SM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 20,665 | 1.89 | 1.87 |
| SU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 6,500 | 1.90 | 1.88 |
| SZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 14,900 | 1.90 | 1.88 |
| SH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 1.90 | 1.88 |
| รวม S Futures | - | 42,065 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTM22 | มิ.ย. 65 | - | - | - | 5.40 | 5.95 | - | - | - | 1,106 | 6.01 | 6.00 |
| SAMARTU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,017 | 6.02 | 6.02 |
| SAMARTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3,550 | 6.03 | 6.03 |
| SAMARTH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 6.04 | 6.04 |
| รวม SAMART Futures | - | 5,673 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADM22 | มิ.ย. 65 | 50.00 | 50.39 | 49.60 | 49.00 | 50.99 | 49.60 | -1.29 (-2.53%) | 185 | 6,722 | 50.89 | 49.60 |
| SAWADU22 | ก.ย. 65 | 50.48 | 50.48 | 50.48 | - | - | 50.48 | -0.04 (-0.08%) | 101 | 1,356 | 50.52 | 49.25 |
| SAWADZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 40 | 1,896 | 50.15 | 48.91 |
| SAWADH23 | มี.ค. 66 | - | - | - | - | - | - | - | 160 | 161 | 49.79 | 48.57 |
| รวม SAWAD Futures | 486 | 10,135 | ||||||||||
| SCB Futures | ||||||||||||
| SCBBM22 | มิ.ย. 65 | 108.80 | 108.80 | 107.55 | 106.60 | 108.48 | 107.55 | -1.95 (-1.78%) | 5 | 1,930 | 109.50 | 107.55 |
| SCBM22 | มิ.ย. 65 | 109.04 | 109.04 | 108.00 | 107.51 | 107.85 | 108.00 | -1.97 (-1.79%) | 409 | 2,145 | 109.97 | 107.85 |
| SCBBU22 | ก.ย. 65 | - | - | - | 105.71 | 107.40 | - | - | - | 304 | 107.82 | 106.74 |
| SCBU22 | ก.ย. 65 | 106.66 | 106.66 | 106.66 | - | 109.16 | 106.66 | -0.84 (-0.78%) | 81 | 742 | 107.50 | 107.04 |
| SCBBZ22 | ธ.ค. 65 | - | - | - | 104.56 | 109.00 | - | - | - | 22 | 107.84 | 105.95 |
| SCBZ22 | ธ.ค. 65 | - | - | - | 88.00 | - | - | - | - | 342 | 108.31 | 106.25 |
| SCBBH23 | มี.ค. 66 | - | - | - | 100.01 | 111.00 | - | - | - | 221 | 107.02 | 105.17 |
| SCBH23 | มี.ค. 66 | - | - | - | - | - | - | - | 100 | 40 | 107.49 | 105.47 |
| รวม SCB Futures | 595 | 5,746 | ||||||||||
| SCC Futures | ||||||||||||
| SCCM22 | มิ.ย. 65 | 359.00 | 360.90 | 359.00 | 359.15 | 360.99 | 360.50 | -3.50 (-0.96%) | 46 | 3,117 | 364.00 | 360.50 |
| SCCU22 | ก.ย. 65 | 358.45 | 358.45 | 356.60 | 356.10 | 358.90 | 356.60 | -4.40 (-1.22%) | 28 | 511 | 361.00 | 356.60 |
| SCCZ22 | ธ.ค. 65 | - | - | - | 356.50 | 399.98 | - | - | - | 225 | 356.16 | 352.77 |
| SCCH23 | มี.ค. 66 | - | - | - | - | 399.98 | - | - | - | 23 | 352.32 | 348.99 |
| รวม SCC Futures | 74 | 3,876 | ||||||||||
| SCGP Futures | ||||||||||||
| SCGPM22 | มิ.ย. 65 | - | - | - | 53.55 | 54.50 | - | - | - | 4,143 | 54.35 | 53.72 |
| SCGPU22 | ก.ย. 65 | - | - | - | - | 53.89 | - | - | 200 | 709 | 54.29 | 53.66 |
| SCGPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 207 | 54.22 | 53.60 |
| SCGPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 54.16 | 53.54 |
| รวม SCGP Futures | 200 | 5,059 | ||||||||||
| SGP Futures | ||||||||||||
| SGPM22 | มิ.ย. 65 | - | - | - | 10.50 | 12.20 | - | - | - | 222 | 11.49 | 11.20 |
| SGPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 2 | 11.27 | 10.98 |
| SGPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 11.04 | 10.77 |
| SGPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 1 | 10.83 | 10.56 |
| รวม SGP Futures | - | 225 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIM22 | มิ.ย. 65 | 1.08 | 1.09 | 1.08 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 5 | 157,853 | 1.11 | 1.09 |
| SIRIU22 | ก.ย. 65 | 1.08 | 1.10 | 1.08 | 1.09 | 1.15 | 1.10 | -0.01 (-0.90%) | 19 | 63,472 | 1.11 | 1.10 |
| SIRIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 189 | 1.08 | 1.06 |
| SIRIH23 | มี.ค. 66 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1.09 | 0.02 (+1.87%) | 3 | 506 | 1.07 | 1.05 |
| รวม SIRI Futures | 27 | 222,020 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIM22 | มิ.ย. 65 | - | - | - | 19.60 | 21.50 | - | - | 100 | 1,018 | 20.37 | 20.08 |
| SPALIU22 | ก.ย. 65 | - | - | - | - | - | - | - | 100 | 1,600 | 20.10 | 19.81 |
| SPALIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 19.83 | 19.55 |
| SPALIH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 1 | 19.56 | 19.29 |
| รวม SPALI Futures | 200 | 2,619 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGM22 | มิ.ย. 65 | - | - | - | 15.80 | 17.30 | - | - | 100 | 1,703 | 16.42 | 16.32 |
| SPCGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 303 | 16.25 | 16.16 |
| SPCGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 16.08 | 15.99 |
| SPCGH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 400 | 15.92 | 15.83 |
| รวม SPCG Futures | 100 | 2,406 | ||||||||||
| SPRC Futures | ||||||||||||
| SPRCM22 | มิ.ย. 65 | 11.50 | 11.80 | 11.50 | 11.63 | 11.65 | 11.65 | -0.05 (-0.43%) | 36 | 7,209 | 11.70 | 11.65 |
| SPRCU22 | ก.ย. 65 | - | - | - | - | 11.70 | - | - | - | 8,565 | 11.68 | 11.63 |
| SPRCZ22 | ธ.ค. 65 | 11.79 | 11.79 | 11.71 | - | - | 11.71 | 0.06 (+0.52%) | 502 | 2,010 | 11.65 | 11.61 |
| SPRCH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 2 | 11.63 | 11.58 |
| รวม SPRC Futures | 538 | 17,786 | ||||||||||
| STA Futures | ||||||||||||
| STAM22 | มิ.ย. 65 | 23.21 | 23.84 | 23.13 | 23.70 | 23.72 | 23.77 | 0.12 (+0.51%) | 371 | 2,880 | 23.65 | 23.72 |
| STAU22 | ก.ย. 65 | 23.20 | 23.67 | 23.18 | 23.42 | 23.60 | 23.50 | 0.01 (+0.04%) | 13 | 968 | 23.49 | 23.50 |
| STAZ22 | ธ.ค. 65 | - | - | - | - | 23.20 | - | - | - | 1,717 | 21.72 | 21.84 |
| STAH23 | มี.ค. 66 | - | - | - | - | 23.08 | - | - | - | 1,301 | 20.82 | 20.96 |
| รวม STA Futures | 384 | 6,866 | ||||||||||
| STEC Futures | ||||||||||||
| STECM22 | มิ.ย. 65 | 12.60 | 13.15 | 12.57 | 12.77 | 12.85 | 12.98 | 0.03 (+0.23%) | 11 | 5,724 | 12.95 | 12.85 |
| STECU22 | ก.ย. 65 | 12.63 | 12.91 | 12.60 | 12.76 | - | 12.91 | - | 307 | 1,464 | 12.91 | 12.81 |
| STECZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,005 | 12.87 | 12.77 |
| STECH23 | มี.ค. 66 | 12.78 | 12.78 | 12.78 | 11.00 | - | 12.78 | -0.05 (-0.39%) | 1 | 104 | 12.83 | 12.74 |
| รวม STEC Futures | 319 | 8,297 | ||||||||||
| STGT Futures | ||||||||||||
| STGTM22 | มิ.ย. 65 | 18.01 | 18.30 | 18.01 | 18.24 | 18.25 | 18.17 | -0.03 (-0.16%) | 9 | 3,229 | 18.20 | 18.24 |
| STGTU22 | ก.ย. 65 | 17.84 | 18.00 | 17.75 | 17.61 | 17.97 | 18.00 | 0.59 (+3.39%) | 626 | 2,886 | 17.41 | 17.97 |
| STGTZ22 | ธ.ค. 65 | - | - | - | 17.10 | 17.60 | - | - | - | 780 | 17.00 | 16.14 |
| STGTH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 3 | 15.05 | 15.19 |
| รวม STGT Futures | 635 | 6,898 | ||||||||||
| STPI Futures | ||||||||||||
| STPIM22 | มิ.ย. 65 | 4.28 | 4.36 | 4.28 | 4.00 | 4.29 | 4.29 | -0.05 (-1.15%) | 13 | 23,225 | 4.34 | 4.29 |
| STPIU22 | ก.ย. 65 | 4.34 | 4.35 | 4.34 | 4.11 | - | 4.35 | - | 502 | 11,508 | 4.35 | 4.30 |
| STPIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 500 | 4.36 | 4.31 |
| STPIH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 4.36 | 4.31 |
| รวม STPI Futures | 515 | 35,233 | ||||||||||
| SUPER Futures | ||||||||||||
| SUPERM22 | มิ.ย. 65 | 0.86 | 0.86 | 0.82 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 24 | 108,273 | 0.87 | 0.85 |
| SUPERU22 | ก.ย. 65 | - | - | - | 0.82 | 0.93 | - | - | - | 50,248 | 0.87 | 0.85 |
| SUPERZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 15,020 | 0.87 | 0.85 |
| SUPERH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 126,020 | 0.87 | 0.85 |
| รวม SUPER Futures | 24 | 299,561 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOM22 | มิ.ย. 65 | 16.91 | 16.91 | 16.50 | 16.70 | 17.30 | 16.90 | -0.22 (-1.29%) | 34 | 4,817 | 17.12 | 16.90 |
| TASCOU22 | ก.ย. 65 | 16.73 | 16.73 | 16.65 | 16.62 | 17.28 | 16.65 | -0.22 (-1.30%) | 104 | 1,826 | 16.87 | 16.65 |
| TASCOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,001 | 16.63 | 16.45 |
| TASCOH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 6 | 16.40 | 16.24 |
| รวม TASCO Futures | 138 | 7,650 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPM22 | มิ.ย. 65 | - | - | - | 37.49 | 38.83 | - | - | - | 20 | 38.19 | 37.95 |
| TCAPU22 | ก.ย. 65 | - | - | - | 36.78 | 38.12 | - | - | - | 312 | 37.51 | 37.28 |
| TCAPZ22 | ธ.ค. 65 | - | - | - | 33.00 | 40.00 | - | - | - | 422 | 36.85 | 36.63 |
| TCAPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 100 | 36.21 | 35.99 |
| รวม TCAP Futures | - | 854 | ||||||||||
| 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 | - | - | - | - | - | - | - | - | 19,633 | 4.18 | 4.10 |
| THANIU22 | ก.ย. 65 | - | - | - | - | 4.18 | - | - | - | 1,653 | 4.15 | 4.07 |
| THANIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,500 | 4.11 | 4.04 |
| THANIH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 4.08 | 4.00 |
| รวม THANI Futures | - | 22,786 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMM22 | มิ.ย. 65 | - | - | - | 8.60 | 9.29 | - | - | - | 6,181 | 8.92 | 8.67 |
| THCOMU22 | ก.ย. 65 | - | - | - | 8.80 | 11.50 | - | - | - | 21 | 8.86 | 8.62 |
| THCOMZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 502 | 8.81 | 8.56 |
| THCOMH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 8.75 | 8.51 |
| รวม THCOM Futures | - | 6,704 | ||||||||||
| THG Futures | ||||||||||||
| THGM22 | มิ.ย. 65 | 60.80 | 61.80 | 60.80 | 60.00 | 62.00 | 61.20 | -0.35 (-0.57%) | 111 | 51 | 61.55 | 61.20 |
| THGU22 | ก.ย. 65 | 60.00 | 60.00 | 59.80 | - | - | 59.80 | -1.64 (-2.67%) | 2 | 33 | 61.44 | 61.09 |
| THGZ22 | ธ.ค. 65 | - | - | - | 52.00 | - | - | - | - | 101 | 61.33 | 60.98 |
| THGH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 6 | 61.22 | 60.87 |
| รวม THG Futures | 113 | 191 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOM22 | มิ.ย. 65 | - | - | - | 89.55 | 92.00 | - | - | - | 373 | 90.32 | 88.78 |
| TISCOU22 | ก.ย. 65 | - | - | - | - | 93.00 | - | - | - | 2 | 88.70 | 87.19 |
| TISCOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 87.12 | 85.64 |
| TISCOH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 80 | 85.57 | 84.12 |
| รวม TISCO Futures | - | 455 | ||||||||||
| TKN Futures | ||||||||||||
| TKNM22 | มิ.ย. 65 | 7.55 | 7.55 | 7.55 | 7.35 | 7.90 | 7.55 | -0.10 (-1.31%) | 2 | 6,266 | 7.65 | 7.55 |
| TKNU22 | ก.ย. 65 | - | - | - | 5.50 | - | - | - | - | 1,048 | 7.63 | 7.53 |
| TKNZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,501 | 7.61 | 7.51 |
| TKNH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 7.59 | 7.49 |
| รวม TKN Futures | 2 | 8,815 | ||||||||||
| TOA Futures | ||||||||||||
| TOAM22 | มิ.ย. 65 | - | - | - | 25.00 | 29.00 | - | - | - | 2,273 | 26.72 | 27.47 |
| TOAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 705 | 26.65 | 27.39 |
| TOAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 500 | 26.58 | 27.31 |
| TOAH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 100 | 26.51 | 27.23 |
| รวม TOA Futures | - | 3,578 | ||||||||||
| TOP Futures | ||||||||||||
| TOPM22 | มิ.ย. 65 | 57.70 | 57.70 | 57.30 | 57.11 | 58.20 | 57.30 | -1.36 (-2.32%) | 337 | 752 | 58.66 | 57.30 |
| TOPU22 | ก.ย. 65 | - | - | - | 56.81 | 57.25 | - | - | 60 | 585 | 58.12 | 56.77 |
| TOPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 60 | 266 | 57.59 | 56.25 |
| TOPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 203 | 57.06 | 55.74 |
| รวม TOP Futures | 457 | 1,806 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLM22 | มิ.ย. 65 | 1.53 | 1.53 | 1.53 | 1.50 | 1.55 | 1.53 | -0.01 (-0.65%) | 7 | 16,491 | 1.54 | 1.53 |
| TPIPLU22 | ก.ย. 65 | 1.53 | 1.53 | 1.53 | 1.48 | - | 1.53 | 0.01 (+0.66%) | 1,502 | 17,593 | 1.52 | 1.51 |
| TPIPLZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 11,501 | 1.50 | 1.49 |
| TPIPLH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 1.48 | 1.47 |
| รวม TPIPL Futures | 1,509 | 45,585 | ||||||||||
| TPIPP Futures | ||||||||||||
| TPIPPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,587 | 3.61 | 3.62 |
| TPIPPU22 | ก.ย. 65 | 3.57 | 3.57 | 3.57 | 3.56 | - | 3.57 | 0.01 (+0.28%) | 1 | 2,664 | 3.56 | 3.56 |
| TPIPPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3 | 3.50 | 3.51 |
| TPIPPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 500 | 3.45 | 3.45 |
| รวม TPIPP Futures | 1 | 4,754 | ||||||||||
| TQM Futures | ||||||||||||
| TQMM22X | มิ.ย. 65 | 43.00 | 43.78 | 42.50 | 42.25 | 43.60 | 43.78 | -0.22 (-0.50%) | 7 | 957 | 44.00 | 43.78 |
| TQMU22X | ก.ย. 65 | 44.05 | 44.05 | 42.72 | 35.01 | 44.03 | 44.05 | 0.05 (+0.11%) | 93 | 1,821 | 44.00 | 44.03 |
| TQMZ22X | ธ.ค. 65 | - | - | - | 32.00 | - | - | - | - | 1,122 | 43.54 | 43.34 |
| TQMH23 | มี.ค. 66 | - | - | - | - | - | - | - | 45 | 1,175 | 43.32 | 43.13 |
| รวม TQM Futures | 145 | 5,075 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEM22 | มิ.ย. 65 | 4.40 | 4.49 | 4.34 | 4.40 | 4.47 | 4.40 | -0.06 (-1.35%) | 5,556 | 63,147 | 4.46 | 4.40 |
| TRUEU22 | ก.ย. 65 | 4.46 | 4.46 | 4.43 | 4.36 | 5.45 | 4.43 | 0.01 (+0.23%) | 5,513 | 24,892 | 4.42 | 4.43 |
| TRUEZ22 | ธ.ค. 65 | - | - | - | 4.35 | - | - | - | - | 2,011 | 4.44 | 4.38 |
| TRUEH23 | มี.ค. 66 | 4.32 | 4.32 | 4.32 | - | - | 4.32 | -0.11 (-2.48%) | 2 | - | 4.43 | 4.37 |
| รวม TRUE Futures | 11,071 | 90,050 | ||||||||||
| TTA Futures | ||||||||||||
| TTAM22 | มิ.ย. 65 | 10.18 | 10.18 | 10.04 | 10.02 | 10.13 | 10.04 | -0.37 (-3.55%) | 55 | 8,930 | 10.41 | 10.04 |
| TTAU22 | ก.ย. 65 | 10.05 | 10.10 | 10.05 | 10.00 | 10.16 | 10.05 | -0.35 (-3.37%) | 4 | 5,741 | 10.40 | 10.05 |
| TTAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3,732 | 10.34 | 9.97 |
| TTAH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 7 | 10.30 | 9.94 |
| รวม TTA Futures | 59 | 18,410 | ||||||||||
| TTB Futures | ||||||||||||
| TTBM22 | มิ.ย. 65 | 1.24 | 1.25 | 1.24 | 1.23 | 1.26 | 1.24 | -0.02 (-1.59%) | 1,158 | 45,702 | 1.26 | 1.24 |
| TTBU22 | ก.ย. 65 | 1.25 | 1.25 | 1.24 | 1.22 | 1.25 | 1.24 | -0.02 (-1.59%) | 2 | 18,243 | 1.26 | 1.25 |
| TTBZ22 | ธ.ค. 65 | 1.26 | 1.27 | 1.26 | 1.10 | 1.40 | 1.27 | 0.02 (+1.60%) | 2 | 6,069 | 1.25 | 1.27 |
| TTBH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 5,001 | 1.24 | 1.22 |
| รวม TTB Futures | 1,162 | 75,015 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLM22 | มิ.ย. 65 | 4.81 | 4.82 | 4.77 | 4.71 | 4.77 | 4.77 | -0.16 (-3.25%) | 5 | 5,692 | 4.93 | 4.77 |
| TTCLU22 | ก.ย. 65 | 4.82 | 4.83 | 4.82 | - | - | 4.83 | -0.01 (-0.21%) | 2 | 2,544 | 4.84 | 4.78 |
| TTCLZ22 | ธ.ค. 65 | 4.87 | 4.87 | 4.87 | - | - | 4.87 | -0.08 (-1.62%) | 1 | 3 | 4.95 | 4.79 |
| TTCLH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 4.96 | 4.80 |
| รวม TTCL Futures | 8 | 8,239 | ||||||||||
| TTW Futures | ||||||||||||
| TTWM22 | มิ.ย. 65 | - | - | - | - | 12.33 | - | - | - | 300 | 10.74 | 10.84 |
| TTWU22 | ก.ย. 65 | 11.00 | 11.00 | 11.00 | 10.90 | 12.10 | 11.00 | 0.39 (+3.68%) | 1 | 601 | 10.61 | 11.00 |
| TTWZ22 | ธ.ค. 65 | - | - | - | 10.00 | - | - | - | - | 301 | 10.48 | 10.58 |
| TTWH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 10.36 | 10.46 |
| รวม TTW Futures | 1 | 1,202 | ||||||||||
| TU Futures | ||||||||||||
| TUM22 | มิ.ย. 65 | 16.60 | 16.76 | 16.60 | 16.55 | 16.82 | 16.60 | -0.13 (-0.78%) | 566 | 15,599 | 16.73 | 16.60 |
| TUU22 | ก.ย. 65 | 16.37 | 16.37 | 16.35 | 16.30 | 16.50 | 16.35 | -0.25 (-1.51%) | 604 | 5,435 | 16.60 | 16.35 |
| TUZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 100 | 2,704 | 16.32 | 16.20 |
| TUH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | 8,703 | 16.11 | 16.00 |
| รวม TU Futures | 1,270 | 32,441 | ||||||||||
| TVO Futures | ||||||||||||
| TVOM22 | มิ.ย. 65 | 31.69 | 31.69 | 31.69 | 31.01 | 33.49 | 31.69 | -0.08 (-0.25%) | 1 | 128 | 31.77 | 31.69 |
| TVOU22 | ก.ย. 65 | 30.99 | 30.99 | 30.99 | - | - | 30.99 | -0.29 (-0.93%) | 1 | 309 | 31.28 | 31.21 |
| TVOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 30.79 | 30.74 |
| TVOH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 30.32 | 30.28 |
| รวม TVO Futures | 2 | 437 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQM22 | มิ.ย. 65 | - | - | - | 4.60 | 5.20 | - | - | - | 9,513 | 4.92 | 4.86 |
| UNIQU22 | ก.ย. 65 | - | - | - | 4.84 | - | - | - | - | 21 | 4.93 | 4.87 |
| UNIQZ22 | ธ.ค. 65 | - | - | - | 3.50 | - | - | - | - | 502 | 4.94 | 4.88 |
| UNIQH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 4.95 | 4.89 |
| รวม UNIQ Futures | - | 10,036 | ||||||||||
| VGI Futures | ||||||||||||
| VGIM22X | มิ.ย. 65 | 4.97 | 4.97 | 4.97 | 4.90 | 5.00 | 4.97 | -0.01 (-0.20%) | 1 | 7,542 | 4.98 | 4.97 |
| VGIU22X | ก.ย. 65 | - | - | - | 4.86 | - | - | - | - | 3,568 | 4.90 | 4.97 |
| VGIZ22X | ธ.ค. 65 | - | - | - | - | - | - | - | 500 | 7,003 | 4.97 | 4.96 |
| VGIH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 4.97 | 4.96 |
| รวม VGI Futures | 501 | 18,113 | ||||||||||
| VNG Futures | ||||||||||||
| VNGM22 | มิ.ย. 65 | 8.24 | 8.50 | 8.24 | 8.30 | 8.48 | 8.35 | 0.15 (+1.83%) | 29 | 630 | 8.20 | 8.35 |
| VNGU22 | ก.ย. 65 | 8.43 | 8.46 | 8.32 | 8.32 | 8.42 | 8.35 | 0.24 (+2.96%) | 12 | 11,018 | 8.11 | 8.35 |
| VNGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 2,001 | 8.03 | 8.18 |
| VNGH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 7.94 | 8.10 |
| รวม VNG Futures | 41 | 13,649 | ||||||||||
| WHA Futures | ||||||||||||
| WHAM22 | มิ.ย. 65 | 3.16 | 3.19 | 3.14 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 3,151 | 37,365 | 3.21 | 3.17 |
| WHAU22 | ก.ย. 65 | 3.12 | 3.16 | 3.12 | 3.16 | 3.26 | 3.16 | -0.06 (-1.86%) | 5 | 4,963 | 3.22 | 3.16 |
| WHAZ22 | ธ.ค. 65 | - | - | - | 2.50 | - | - | - | - | 16,613 | 3.17 | 3.13 |
| WHAH23 | มี.ค. 66 | - | - | - | 3.12 | - | - | - | - | 21 | 3.15 | 3.11 |
| รวม WHA Futures | 3,156 | 58,962 | ||||||||||
| WHAUP Futures | ||||||||||||
| WHAUPM22 | มิ.ย. 65 | 3.80 | 3.84 | 3.80 | - | - | 3.84 | -0.03 (-0.78%) | 20 | 2,164 | 3.87 | 3.86 |
| WHAUPU22 | ก.ย. 65 | - | - | - | 3.00 | - | - | - | - | 593 | 3.82 | 3.80 |
| WHAUPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 136 | 3.77 | 3.75 |
| WHAUPH23 | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 3.71 | 3.69 |
| รวม WHAUP Futures | 20 | 2,893 | ||||||||||
| รวม Single Stock Futures | 148,998 | 3,091,520 | ||||||||||
* 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
