เข้าสู่ระบบ
ข้อมูลตราสารอนุพันธ์
รายงานสภาพตลาดประจำวัน
Single Stock
ข้อมูลล่าสุด 20 ม.ค. 2565 17:52:44
| สินค้าอ้างอิง | ล่าสุด | เปลี่ยน แปลง |
%เปลี่ยน แปลง |
ราคาปิด เมื่อวาน |
สูง | ต่ำ | ปริมาณ (พันหุ้น) |
มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| AAV | 2.62 | +0.10 | +3.97 | 2.52 | 2.68 | 2.50 | 67,868 | 177.63 |
| ADVANC | 221.00 | -1.00 | -0.45 | 222.00 | 223.00 | 221.00 | 2,438 | 540.44 |
| AEONTS | 183.00 | +1.00 | +0.55 | 182.00 | 184.50 | 182.50 | 176 | 32.20 |
| AMATA | 21.00 | +0.40 | +1.94 | 20.60 | 21.10 | 20.60 | 14,085 | 294.98 |
| AOT | 62.50 | +1.25 | +2.04 | 61.25 | 63.00 | 61.00 | 63,008 | 3,929.42 |
| AP | 9.40 | -0.10 | -1.05 | 9.50 | 9.50 | 9.40 | 9,915 | 93.63 |
| AWC | 4.68 | +0.06 | +1.30 | 4.62 | 4.78 | 4.64 | 141,807 | 667.48 |
| BA | 9.85 | +0.30 | +3.14 | 9.55 | 10.00 | 9.50 | 14,298 | 139.92 |
| BAM | 19.80 | -0.30 | -1.49 | 20.10 | 20.10 | 19.70 | 20,080 | 398.78 |
| BANPU | 10.90 | 0.00 | 0.00 | 10.90 | 11.00 | 10.80 | 53,501 | 583.29 |
| BAY | 35.75 | -0.75 | -2.05 | 36.50 | 36.75 | 35.75 | 1,666 | 60.29 |
| BBL | 132.00 | +2.00 | +1.54 | 130.00 | 132.50 | 130.50 | 13,415 | 1,767.73 |
| BCH | 18.70 | -0.10 | -0.53 | 18.80 | 18.90 | 18.60 | 12,075 | 226.75 |
| BCP | 27.00 | -0.50 | -1.82 | 27.50 | 27.75 | 27.00 | 2,480 | 67.53 |
| BCPG | 11.80 | -0.30 | -2.48 | 12.10 | 12.10 | 11.80 | 11,124 | 133.00 |
| BDMS | 21.60 | -0.30 | -1.37 | 21.90 | 21.90 | 21.50 | 49,058 | 1,062.69 |
| BEAUTY | 1.55 | -0.01 | -0.64 | 1.56 | 1.57 | 1.55 | 7,355 | 11.44 |
| BEC | 13.80 | -0.20 | -1.43 | 14.00 | 14.20 | 13.70 | 12,250 | 170.15 |
| BEM | 8.10 | -0.05 | -0.61 | 8.15 | 8.20 | 8.10 | 23,870 | 194.54 |
| BGRIM | 37.25 | -0.75 | -1.97 | 38.00 | 38.25 | 37.00 | 21,545 | 808.01 |
| BH | 136.00 | +1.00 | +0.74 | 135.00 | 138.00 | 135.00 | 1,148 | 156.84 |
| BJC | 30.75 | +0.75 | +2.50 | 30.00 | 31.00 | 30.00 | 6,722 | 206.82 |
| BLA | 43.50 | -1.00 | -2.25 | 44.50 | 44.75 | 43.25 | 4,948 | 217.30 |
| BLAND | 1.07 | 0.00 | 0.00 | 1.07 | 1.09 | 1.07 | 13,904 | 15.02 |
| BPP | 16.70 | -0.10 | -0.60 | 16.80 | 16.90 | 16.70 | 1,263 | 21.16 |
| BTS | 9.20 | +0.05 | +0.55 | 9.15 | 9.25 | 9.10 | 24,235 | 222.21 |
| CBG | 111.50 | +0.50 | +0.45 | 111.00 | 112.50 | 111.50 | 1,217 | 135.93 |
| CENTEL | 34.50 | -0.25 | -0.72 | 34.75 | 35.00 | 34.25 | 2,564 | 88.91 |
| CHG | 3.40 | -0.02 | -0.58 | 3.42 | 3.48 | 3.38 | 56,262 | 192.66 |
| CK | 22.10 | +0.10 | +0.45 | 22.00 | 22.30 | 22.00 | 4,621 | 102.31 |
| CKP | 4.98 | -0.02 | -0.40 | 5.00 | 5.00 | 4.96 | 4,865 | 24.24 |
| COM7 | 77.50 | -0.50 | -0.64 | 78.00 | 79.25 | 77.25 | 3,814 | 297.11 |
| CPALL | 58.25 | +0.25 | +0.43 | 58.00 | 58.75 | 57.75 | 18,967 | 1,105.40 |
| CPF | 25.25 | -0.25 | -0.98 | 25.50 | 25.75 | 25.25 | 25,722 | 655.12 |
| CPN | 53.00 | 0.00 | 0.00 | 53.00 | 53.75 | 52.75 | 13,940 | 741.69 |
| CRC | 33.50 | +0.75 | +2.29 | 32.75 | 33.50 | 32.75 | 12,210 | 406.03 |
| DELTA | 397.00 | -1.00 | -0.25 | 398.00 | 404.00 | 396.00 | 631 | 251.40 |
| DTAC | 46.75 | -0.25 | -0.53 | 47.00 | 47.75 | 46.25 | 19,117 | 901.25 |
| EA | 94.50 | -0.25 | -0.26 | 94.75 | 96.50 | 94.50 | 11,843 | 1,128.10 |
| EASTW | 9.35 | 0.00 | 0.00 | 9.35 | 9.40 | 9.30 | 675 | 6.32 |
| EGCO | 172.50 | -0.50 | -0.29 | 173.00 | 173.50 | 172.00 | 661 | 114.00 |
| EPG | 10.90 | -0.40 | -3.54 | 11.30 | 11.40 | 10.90 | 22,798 | 251.17 |
| ERW | 3.18 | +0.16 | +5.30 | 3.02 | 3.20 | 3.06 | 46,084 | 144.52 |
| ESSO | 7.85 | +0.05 | +0.64 | 7.80 | 8.00 | 7.85 | 15,296 | 121.30 |
| GFPT | 13.30 | -0.20 | -1.48 | 13.50 | 13.70 | 13.30 | 1,572 | 21.27 |
| GLOBAL | 20.00 | -0.20 | -0.99 | 20.20 | 20.20 | 19.90 | 3,875 | 77.60 |
| GPSC | 84.50 | -0.75 | -0.88 | 85.25 | 85.75 | 84.50 | 6,634 | 563.85 |
| GULF | 50.50 | -0.25 | -0.49 | 50.75 | 51.25 | 50.25 | 30,019 | 1,517.91 |
| GUNKUL | 6.85 | +0.15 | +2.24 | 6.70 | 6.95 | 6.70 | 222,484 | 1,520.57 |
| HANA | 74.50 | -1.00 | -1.32 | 75.50 | 76.75 | 74.25 | 7,789 | 585.38 |
| HMPRO | 14.10 | 0.00 | 0.00 | 14.10 | 14.20 | 14.00 | 11,545 | 162.36 |
| ICHI | 10.20 | 0.00 | 0.00 | 10.20 | 10.30 | 10.10 | 4,577 | 46.60 |
| INTUCH | 77.00 | -0.75 | -0.96 | 77.75 | 78.00 | 76.75 | 3,541 | 273.55 |
| IRPC | 4.00 | -0.02 | -0.50 | 4.02 | 4.06 | 4.00 | 66,851 | 268.74 |
| ITD | 2.18 | 0.00 | 0.00 | 2.18 | 2.22 | 2.18 | 12,291 | 27.04 |
| IVL | 47.00 | -1.50 | -3.09 | 48.50 | 48.75 | 46.75 | 40,230 | 1,905.27 |
| JAS | 3.90 | -0.14 | -3.47 | 4.04 | 4.18 | 3.78 | 303,050 | 1,205.07 |
| JMT | 61.50 | -0.25 | -0.40 | 61.75 | 63.00 | 60.50 | 14,876 | 915.88 |
| KBANK | 141.00 | 0.00 | 0.00 | 141.00 | 142.00 | 140.50 | 18,829 | 2,659.12 |
| KCE | 75.75 | -0.75 | -0.98 | 76.50 | 77.75 | 75.50 | 16,034 | 1,224.38 |
| KEX | 27.75 | -0.25 | -0.89 | 28.00 | 28.25 | 27.75 | 1,812 | 50.78 |
| KKP | 66.00 | +0.50 | +0.76 | 65.50 | 66.75 | 65.25 | 4,711 | 310.34 |
| KTB | 13.80 | +0.10 | +0.73 | 13.70 | 13.90 | 13.70 | 36,548 | 504.14 |
| KTC | 59.75 | 0.00 | 0.00 | 59.75 | 60.75 | 59.00 | 6,496 | 388.88 |
| LH | 9.25 | +0.35 | +3.93 | 8.90 | 9.30 | 8.90 | 115,596 | 1,056.79 |
| LPN | 5.00 | 0.00 | 0.00 | 5.00 | 5.05 | 4.98 | 2,232 | 11.17 |
| M | 52.25 | +0.50 | +0.97 | 51.75 | 52.25 | 51.75 | 504 | 26.20 |
| MAJOR | 19.80 | +0.10 | +0.51 | 19.70 | 20.10 | 19.70 | 2,897 | 57.57 |
| MBK | 13.20 | +0.20 | +1.54 | 13.00 | 13.20 | 13.10 | 714 | 9.41 |
| MEGA | 47.50 | -1.25 | -2.56 | 48.75 | 49.25 | 47.50 | 2,237 | 107.18 |
| MINT | 30.75 | +0.75 | +2.50 | 30.00 | 31.00 | 30.00 | 35,754 | 1,097.95 |
| MTC | 57.50 | -0.50 | -0.86 | 58.00 | 58.50 | 57.25 | 4,073 | 235.02 |
| OR | 25.00 | -0.50 | -1.96 | 25.50 | 25.50 | 25.00 | 16,623 | 418.88 |
| ORI | 11.00 | +0.20 | +1.85 | 10.80 | 11.00 | 10.80 | 7,503 | 81.55 |
| OSP | 32.75 | -0.25 | -0.76 | 33.00 | 33.00 | 32.25 | 7,741 | 252.57 |
| PLANB | 8.10 | -0.05 | -0.61 | 8.15 | 8.35 | 8.10 | 15,005 | 123.25 |
| PRM | 5.95 | 0.00 | 0.00 | 5.95 | 6.00 | 5.90 | 2,671 | 15.89 |
| PSH | 14.40 | +0.20 | +1.41 | 14.20 | 14.40 | 13.90 | 2,258 | 32.08 |
| PSL | 15.60 | -0.60 | -3.70 | 16.20 | 16.20 | 15.60 | 11,893 | 188.10 |
| PTG | 14.70 | 0.00 | 0.00 | 14.70 | 14.80 | 14.60 | 7,006 | 103.00 |
| PTT | 39.50 | +0.50 | +1.28 | 39.00 | 39.50 | 39.00 | 45,126 | 1,776.81 |
| PTTEP | 128.00 | +0.50 | +0.39 | 127.50 | 128.50 | 127.00 | 8,542 | 1,092.06 |
| PTTGC | 57.75 | -0.50 | -0.86 | 58.25 | 58.50 | 57.50 | 13,186 | 761.46 |
| QH | 2.32 | +0.02 | +0.87 | 2.30 | 2.34 | 2.28 | 32,577 | 75.37 |
| RATCH | 44.00 | -0.50 | -1.12 | 44.50 | 44.75 | 43.75 | 3,259 | 143.86 |
| RS | 20.00 | +0.20 | +1.01 | 19.80 | 20.20 | 19.80 | 8,215 | 164.36 |
| S | 1.96 | +0.01 | +0.51 | 1.95 | 1.98 | 1.95 | 5,250 | 10.32 |
| SAMART | 5.95 | +0.05 | +0.85 | 5.90 | 6.00 | 5.80 | 2,590 | 15.26 |
| SAWAD | 63.50 | -0.25 | -0.39 | 63.75 | 64.50 | 63.25 | 5,438 | 347.08 |
| SCB | 124.00 | +1.50 | +1.22 | 122.50 | 125.00 | 123.00 | 11,727 | 1,451.32 |
| SCC | 380.00 | 0.00 | 0.00 | 380.00 | 382.00 | 378.00 | 1,993 | 757.38 |
| SCGP | 61.25 | 0.00 | 0.00 | 61.25 | 62.25 | 61.00 | 9,944 | 611.50 |
| SGP | 13.00 | -0.30 | -2.26 | 13.30 | 13.40 | 13.00 | 1,957 | 25.66 |
| SIRI | 1.29 | -0.02 | -1.53 | 1.31 | 1.32 | 1.28 | 135,526 | 175.56 |
| SPALI | 22.00 | +0.10 | +0.46 | 21.90 | 22.20 | 21.90 | 3,170 | 69.94 |
| SPCG | 18.90 | +0.10 | +0.53 | 18.80 | 18.90 | 18.70 | 1,029 | 19.31 |
| SPRC | 10.80 | -0.20 | -1.82 | 11.00 | 11.00 | 10.80 | 16,084 | 175.38 |
| STA | 29.25 | 0.00 | 0.00 | 29.25 | 29.75 | 29.25 | 5,391 | 159.00 |
| STEC | 14.90 | -0.20 | -1.32 | 15.10 | 15.20 | 14.90 | 8,913 | 133.99 |
| STGT | 28.75 | 0.00 | 0.00 | 28.75 | 29.00 | 28.50 | 3,152 | 90.75 |
| STPI | 5.55 | -0.05 | -0.89 | 5.60 | 5.70 | 5.50 | 10,007 | 55.99 |
| SUPER | 0.94 | 0.00 | 0.00 | 0.94 | 0.95 | 0.93 | 192,265 | 180.75 |
| TASCO | 18.20 | 0.00 | 0.00 | 18.20 | 18.30 | 18.10 | 2,075 | 37.75 |
| TCAP | 40.25 | 0.00 | 0.00 | 40.25 | 40.50 | 40.00 | 2,433 | 97.92 |
| THAI | - | - | - | 3.32 | - | - | - | - |
| THANI | 4.36 | +0.02 | +0.46 | 4.34 | 4.44 | 4.34 | 22,747 | 99.90 |
| THCOM | 10.20 | -0.10 | -0.97 | 10.30 | 10.40 | 10.20 | 2,384 | 24.47 |
| THG | 39.75 | -0.25 | -0.62 | 40.00 | 40.00 | 39.50 | 1,187 | 47.24 |
| TISCO | 97.50 | +0.25 | +0.26 | 97.25 | 98.00 | 97.00 | 3,541 | 345.23 |
| TKN | 7.05 | -0.10 | -1.40 | 7.15 | 7.25 | 7.05 | 5,322 | 37.93 |
| TOA | 30.50 | -0.25 | -0.81 | 30.75 | 31.00 | 30.50 | 345 | 10.57 |
| TOP | 53.50 | +1.00 | +1.90 | 52.50 | 54.00 | 53.00 | 19,081 | 1,022.50 |
| TPIPL | 1.91 | -0.01 | -0.52 | 1.92 | 1.92 | 1.89 | 37,991 | 72.62 |
| TPIPP | 4.18 | -0.02 | -0.48 | 4.20 | 4.20 | 4.18 | 2,308 | 9.68 |
| TQM | 47.75 | +0.75 | +1.60 | 47.00 | 47.75 | 47.00 | 823 | 39.08 |
| TRUE | 4.74 | -0.14 | -2.87 | 4.88 | 4.92 | 4.72 | 620,339 | 2,988.55 |
| TTA | 9.15 | -0.05 | -0.54 | 9.20 | 9.35 | 9.10 | 24,096 | 221.70 |
| TTB | 1.42 | 0.00 | 0.00 | 1.42 | 1.44 | 1.41 | 427,207 | 608.96 |
| TTCL | 4.96 | +0.16 | +3.33 | 4.80 | 5.10 | 4.84 | 15,593 | 77.88 |
| TTW | 11.60 | +0.10 | +0.87 | 11.50 | 11.70 | 11.50 | 4,803 | 55.67 |
| TU | 19.40 | -0.10 | -0.51 | 19.50 | 19.80 | 19.40 | 17,732 | 346.72 |
| TVO | 31.50 | -0.25 | -0.79 | 31.75 | 31.75 | 31.00 | 4,146 | 129.84 |
| UNIQ | 6.15 | +0.05 | +0.82 | 6.10 | 6.15 | 6.00 | 1,630 | 9.89 |
| VGI | 6.45 | +0.05 | +0.78 | 6.40 | 6.60 | 6.40 | 19,866 | 129.48 |
| VNG | 7.60 | 0.00 | 0.00 | 7.60 | 7.70 | 7.60 | 430 | 3.28 |
| VNT | 38.50 | 0.00 | 0.00 | 38.50 | 38.75 | 38.50 | 370 | 14.23 |
| WHA | 3.44 | +0.08 | +2.38 | 3.36 | 3.46 | 3.38 | 145,042 | 496.01 |
| WHAUP | 4.06 | +0.02 | +0.50 | 4.04 | 4.06 | 4.02 | 2,581 | 10.42 |
Single Stock Futures
| วันที่ : 20/01/2565 |
สถานะตลาด TFEX Thailand Single Stock :
Closed
20 ม.ค. 2565 ข้อมูล ณ เวลา 17:37:34
|
| ชื่อย่อ | เดือนที่ สิ้นสุด |
เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยน แปลง (%เปลี่ยน แปลง)* |
ปริมาณ | สถานะ คงค้าง** |
ราคาที่ใช้ชำระ ในวันก่อนหน้า |
ราคาที่ใช้ ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV Futures | ||||||||||||
| AAVH22X | มี.ค. 65 | 2.54 | 2.63 | 2.50 | 2.58 | 2.63 | 2.63 | 0.14 (+5.62%) | 4,305 | 3,191 | 2.49 | 2.63 |
| AAVM22X | มิ.ย. 65 | 2.64 | 2.64 | 2.64 | - | - | 2.64 | 0.15 (+6.02%) | 5,008 | 509 | 2.49 | 2.63 |
| AAVU22X | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 2.50 | 2.64 |
| AAVZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 2.50 | 2.64 |
| รวม AAV Futures | 9,313 | 3,700 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCH22 | มี.ค. 65 | 219.00 | 219.80 | 219.00 | 217.69 | 219.60 | 219.65 | 0.65 (+0.30%) | 468 | 4,291 | 219.00 | 219.60 |
| ADVANCM22 | มิ.ย. 65 | 220.00 | 220.00 | 220.00 | 218.01 | 221.00 | 220.00 | 2.43 (+1.12%) | 43 | 507 | 217.57 | 220.00 |
| ADVANCU22 | ก.ย. 65 | - | - | - | - | - | - | - | 120 | 1,210 | 216.13 | 216.74 |
| ADVANCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 60 | 214.71 | 215.33 |
| รวม ADVANC Futures | 631 | 6,068 | ||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSH22 | มี.ค. 65 | 183.00 | 183.00 | 182.16 | 175.00 | 190.00 | 182.16 | 0.16 (+0.09%) | 2 | 192 | 182.00 | 182.16 |
| AEONTSM22 | มิ.ย. 65 | - | - | - | - | 185.55 | - | - | - | 175 | 181.13 | 181.27 |
| AEONTSU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 40 | 180.26 | 180.38 |
| AEONTSZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 179.40 | 179.50 |
| รวม AEONTS Futures | 2 | 407 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAH22 | มี.ค. 65 | 20.95 | 21.07 | 20.90 | 20.89 | 21.05 | 20.95 | 0.37 (+1.80%) | 1,318 | 3,599 | 20.58 | 20.95 |
| AMATAM22 | มิ.ย. 65 | 20.88 | 21.00 | 20.88 | - | - | 20.90 | 0.37 (+1.80%) | 203 | 957 | 20.53 | 20.90 |
| AMATAU22 | ก.ย. 65 | - | - | - | - | - | - | - | 2,600 | 2,802 | 20.49 | 20.85 |
| AMATAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 20.44 | 20.81 |
| รวม AMATA Futures | 4,121 | 7,358 | ||||||||||
| AOT Futures | ||||||||||||
| AOTH22 | มี.ค. 65 | 61.50 | 62.80 | 61.50 | 62.50 | 62.75 | 62.70 | 1.45 (+2.37%) | 3,226 | 5,667 | 61.25 | 62.68 |
| AOTM22 | มิ.ย. 65 | - | - | - | 54.00 | - | - | - | 340 | 1,894 | 61.25 | 62.76 |
| AOTU22 | ก.ย. 65 | - | - | - | 60.22 | 65.00 | - | - | 1,000 | 1,472 | 61.41 | 62.84 |
| AOTZ22 | ธ.ค. 65 | - | - | - | 58.00 | 65.00 | - | - | 80 | - | 61.48 | 62.92 |
| รวม AOT Futures | 4,646 | 9,033 | ||||||||||
| AP Futures | ||||||||||||
| APH22X | มี.ค. 65 | 9.40 | 9.45 | 9.40 | 9.00 | 9.86 | 9.45 | 0.03 (+0.32%) | 545 | 4,242 | 9.42 | 9.45 |
| APM22 | มิ.ย. 65 | - | - | - | - | 9.61 | - | - | - | 1,300 | 9.32 | 9.35 |
| APU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 9.23 | 9.25 |
| APZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 9.13 | 9.16 |
| รวม AP Futures | 545 | 5,542 | ||||||||||
| AWC Futures | ||||||||||||
| AWCH22 | มี.ค. 65 | 4.68 | 4.74 | 4.68 | 4.68 | 4.74 | 4.74 | 0.14 (+3.04%) | 5,579 | 7,175 | 4.60 | 4.74 |
| AWCM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 1,000 | 3,040 | 4.61 | 4.75 |
| AWCU22 | ก.ย. 65 | - | - | - | - | - | - | - | 500 | 4,503 | 4.61 | 4.75 |
| AWCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,000 | 4.62 | 4.76 |
| รวม AWC Futures | 7,079 | 15,718 | ||||||||||
| BA Futures | ||||||||||||
| BAH22 | มี.ค. 65 | 10.00 | 10.03 | 10.00 | 9.70 | 10.20 | 10.03 | 0.48 (+5.03%) | 2 | 2,590 | 9.55 | 10.03 |
| BAM22 | มิ.ย. 65 | 9.75 | 9.92 | 9.75 | 9.80 | - | 9.92 | 0.36 (+3.77%) | 26 | 2,625 | 9.56 | 10.04 |
| BAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 4 | 9.57 | 10.06 |
| BAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 9.59 | 10.07 |
| รวม BA Futures | 28 | 5,219 | ||||||||||
| BAM Futures | ||||||||||||
| BAMH22 | มี.ค. 65 | 19.90 | 19.90 | 19.80 | 19.81 | 19.90 | 19.90 | -0.10 (-0.50%) | 583 | 14,341 | 20.00 | 19.90 |
| BAMM22 | มิ.ย. 65 | 19.89 | 19.89 | 19.75 | 19.70 | - | 19.75 | -0.15 (-0.75%) | 112 | 2,232 | 19.90 | 19.80 |
| BAMU22 | ก.ย. 65 | - | - | - | 19.00 | - | - | - | - | 506 | 19.80 | 19.70 |
| BAMZ22 | ธ.ค. 65 | - | - | - | 18.00 | - | - | - | - | 203 | 19.70 | 19.60 |
| รวม BAM Futures | 695 | 17,282 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUH22X | มี.ค. 65 | 11.02 | 11.02 | 10.85 | 10.82 | 10.94 | 10.86 | -0.05 (-0.46%) | 1,184 | 73,851 | 10.91 | 10.86 |
| BANPUM22X | มิ.ย. 65 | 10.68 | 10.68 | 10.45 | 10.42 | 10.48 | 10.45 | -0.09 (-0.85%) | 24 | 14,928 | 10.54 | 10.45 |
| BANPUU22 | ก.ย. 65 | 10.30 | 10.30 | 10.30 | 10.30 | 10.54 | 10.30 | -0.06 (-0.58%) | 7 | 23,279 | 10.36 | 10.30 |
| BANPUZ22 | ธ.ค. 65 | - | - | - | - | 10.79 | - | - | - | 215 | 10.78 | 10.73 |
| รวม BANPU Futures | 1,215 | 112,273 | ||||||||||
| BAY Futures | ||||||||||||
| BAYH22 | มี.ค. 65 | 36.16 | 36.16 | 36.16 | 35.00 | 36.00 | 36.16 | -0.09 (-0.25%) | 1 | 442 | 36.25 | 36.00 |
| BAYM22 | มิ.ย. 65 | - | - | - | 31.00 | - | - | - | 200 | 825 | 36.21 | 35.96 |
| BAYU22 | ก.ย. 65 | 36.00 | 36.00 | 36.00 | - | 37.00 | 36.00 | - | 1 | 4 | 36.00 | 35.92 |
| BAYZ22 | ธ.ค. 65 | - | - | - | 35.00 | - | - | - | - | 101 | 36.13 | 35.88 |
| รวม BAY Futures | 202 | 1,372 | ||||||||||
| BBL Futures | ||||||||||||
| BBLH22 | มี.ค. 65 | 130.33 | 133.18 | 130.33 | 132.35 | 133.00 | 132.65 | 2.02 (+1.55%) | 497 | 2,915 | 130.63 | 132.65 |
| BBLM22 | มิ.ย. 65 | 129.90 | 131.47 | 129.90 | 130.10 | 130.99 | 130.00 | 0.95 (+0.74%) | 183 | 3,271 | 129.05 | 130.10 |
| BBLU22 | ก.ย. 65 | - | - | - | 116.00 | 149.98 | - | - | 40 | 762 | 129.72 | 131.72 |
| BBLZ22 | ธ.ค. 65 | - | - | - | - | 135.00 | - | - | - | 1,606 | 129.27 | 131.26 |
| รวม BBL Futures | 720 | 8,554 | ||||||||||
| BCH Futures | ||||||||||||
| BCHH22 | มี.ค. 65 | 18.83 | 18.99 | 18.83 | 18.73 | 18.99 | 18.93 | -0.08 (-0.42%) | 214 | 8,248 | 19.01 | 18.93 |
| BCHM22 | มิ.ย. 65 | 18.95 | 19.05 | 18.65 | 18.66 | - | 18.65 | -0.55 (-2.86%) | 13 | 6,235 | 19.20 | 18.90 |
| BCHU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 2,003 | 18.95 | 18.86 |
| BCHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 15,090 | 19.24 | 18.83 |
| รวม BCH Futures | 227 | 31,576 | ||||||||||
| BCP Futures | ||||||||||||
| BCPH22 | มี.ค. 65 | 27.45 | 27.45 | 27.14 | 26.90 | 27.14 | 27.14 | -0.04 (-0.15%) | 3 | 1,325 | 27.18 | 27.14 |
| BCPM22 | มิ.ย. 65 | 27.72 | 27.72 | 27.72 | - | 27.71 | 27.72 | 0.61 (+2.25%) | 301 | 725 | 27.11 | 27.08 |
| BCPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 27.05 | 27.01 |
| BCPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 26.98 | 26.95 |
| รวม BCP Futures | 304 | 2,150 | ||||||||||
| BCPG Futures | ||||||||||||
| BCPGH22 | มี.ค. 65 | 11.90 | 12.04 | 11.90 | 11.89 | 11.99 | 12.00 | -0.08 (-0.66%) | 1,713 | 20,904 | 12.08 | 11.99 |
| BCPGM22 | มิ.ย. 65 | 12.04 | 12.04 | 12.04 | 11.75 | - | 12.04 | 0.01 (+0.08%) | 20 | 9,471 | 12.03 | 11.94 |
| BCPGU22 | ก.ย. 65 | - | - | - | 12.00 | - | - | - | - | 2,647 | 11.98 | 11.89 |
| BCPGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,100 | 11.93 | 11.84 |
| รวม BCPG Futures | 1,733 | 34,122 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSH22 | มี.ค. 65 | 21.70 | 21.85 | 21.38 | 21.38 | 21.84 | 21.85 | 0.01 (+0.05%) | 2,842 | 9,337 | 21.84 | 21.66 |
| BDMSM22 | มิ.ย. 65 | 21.73 | 21.73 | 21.47 | 21.50 | 23.00 | 21.70 | -0.10 (-0.46%) | 424 | 3,184 | 21.80 | 21.70 |
| BDMSU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 3 | 21.62 | 21.45 |
| BDMSZ22 | ธ.ค. 65 | - | - | - | 20.00 | - | - | - | 100 | 302 | 21.51 | 21.34 |
| รวม BDMS Futures | 3,366 | 12,826 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYH22 | มี.ค. 65 | 1.58 | 1.64 | 1.58 | 1.55 | 1.64 | 1.64 | -0.01 (-0.61%) | 5 | 41,305 | 1.65 | 1.64 |
| BEAUTYM22 | มิ.ย. 65 | 1.58 | 1.58 | 1.58 | 1.39 | 1.65 | 1.58 | -0.07 (-4.24%) | 1 | 7,094 | 1.65 | 1.58 |
| BEAUTYU22 | ก.ย. 65 | - | - | - | 1.25 | - | - | - | - | 34 | 1.65 | 1.64 |
| BEAUTYZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1 | 1.66 | 1.65 |
| รวม BEAUTY Futures | 6 | 48,434 | ||||||||||
| BEC Futures | ||||||||||||
| BECH22 | มี.ค. 65 | 14.18 | 14.30 | 13.82 | 13.80 | 14.15 | 13.82 | -0.18 (-1.29%) | 115 | 64,138 | 14.00 | 13.82 |
| BECM22 | มิ.ย. 65 | - | - | - | - | 14.20 | - | - | 500 | 1,552 | 14.02 | 13.84 |
| BECU22 | ก.ย. 65 | - | - | - | - | 14.10 | - | - | - | 9 | 14.04 | 13.86 |
| BECZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 14.05 | 13.87 |
| รวม BEC Futures | 615 | 65,699 | ||||||||||
| BEM Futures | ||||||||||||
| BEMH22 | มี.ค. 65 | 8.25 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | 0.10 (+1.23%) | 1,001 | 26,852 | 8.15 | 8.25 |
| BEMM22 | มิ.ย. 65 | 8.21 | 8.25 | 8.21 | 8.19 | 8.64 | 8.25 | 0.04 (+0.49%) | 1,531 | 7,675 | 8.21 | 8.25 |
| BEMU22 | ก.ย. 65 | - | - | - | 7.80 | - | - | - | - | 11,503 | 8.12 | 8.22 |
| BEMZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3,000 | 8.11 | 8.21 |
| รวม BEM Futures | 2,532 | 49,030 | ||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMH22 | มี.ค. 65 | 38.00 | 38.20 | 37.42 | 37.47 | 37.87 | 37.86 | -0.61 (-1.59%) | 927 | 12,262 | 38.47 | 37.86 |
| BGRIMM22 | มิ.ย. 65 | 38.75 | 38.75 | 37.83 | 38.00 | 38.27 | 38.20 | -1.51 (-3.80%) | 1,127 | 8,489 | 39.71 | 38.28 |
| BGRIMU22 | ก.ย. 65 | 38.15 | 38.15 | 38.15 | 35.00 | - | 38.15 | -0.20 (-0.52%) | 203 | 1,032 | 38.35 | 37.73 |
| BGRIMZ22 | ธ.ค. 65 | - | - | - | 37.66 | - | - | - | - | 916 | 38.35 | 37.67 |
| รวม BGRIM Futures | 2,257 | 22,699 | ||||||||||
| BH Futures | ||||||||||||
| BHH22 | มี.ค. 65 | 135.05 | 135.50 | 135.00 | 133.41 | 138.90 | 135.00 | 2.35 (+1.77%) | 70 | 1,380 | 132.65 | 135.00 |
| BHM22 | มิ.ย. 65 | 136.01 | 136.01 | 135.60 | 133.00 | - | 135.60 | 3.56 (+2.70%) | 22 | 154 | 132.04 | 134.37 |
| BHU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 40 | 131.42 | 133.74 |
| BHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 20 | 130.81 | 133.12 |
| รวม BH Futures | 92 | 1,594 | ||||||||||
| BJC Futures | ||||||||||||
| BJCH22 | มี.ค. 65 | 30.80 | 31.20 | 30.80 | 30.50 | 31.20 | 30.98 | 0.50 (+1.64%) | 105 | 4,219 | 30.48 | 30.98 |
| BJCM22 | มิ.ย. 65 | - | - | - | 30.15 | - | - | - | 100 | 2,119 | 30.33 | 30.82 |
| BJCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,011 | 30.17 | 30.66 |
| BJCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 200 | 30.02 | 30.50 |
| รวม BJC Futures | 205 | 7,549 | ||||||||||
| BLA Futures | ||||||||||||
| BLAH22 | มี.ค. 65 | 43.99 | 44.50 | 43.55 | 43.70 | 44.70 | 44.50 | -0.50 (-1.11%) | 899 | 2,130 | 45.00 | 44.50 |
| BLAM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,433 | 45.00 | 44.50 |
| BLAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 252 | 45.00 | 44.50 |
| BLAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 45.00 | 44.50 |
| รวม BLA Futures | 899 | 3,915 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDH22 | มี.ค. 65 | 1.09 | 1.10 | 1.09 | 1.08 | 1.10 | 1.10 | 0.01 (+0.92%) | 585 | 132,300 | 1.09 | 1.10 |
| BLANDM22 | มิ.ย. 65 | 1.11 | 1.11 | 1.11 | 1.06 | 1.12 | 1.11 | 0.01 (+0.91%) | 1 | 60,492 | 1.10 | 1.11 |
| BLANDU22 | ก.ย. 65 | - | - | - | 1.09 | 1.12 | - | - | - | 61,528 | 1.10 | 1.09 |
| BLANDZ22 | ธ.ค. 65 | - | - | - | 1.10 | 1.14 | - | - | - | 1,006 | 1.07 | 1.08 |
| รวม BLAND Futures | 586 | 255,326 | ||||||||||
| BPP Futures | ||||||||||||
| BPPH22 | มี.ค. 65 | - | - | - | 11.83 | - | - | - | - | 1,741 | 16.90 | 16.59 |
| BPPM22 | มิ.ย. 65 | - | - | - | 14.00 | - | - | - | - | 1,218 | 16.76 | 16.46 |
| BPPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1 | 16.62 | 16.32 |
| BPPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 16.49 | 16.18 |
| รวม BPP Futures | - | 2,960 | ||||||||||
| BTS Futures | ||||||||||||
| BTSH22 | มี.ค. 65 | - | - | - | 9.07 | 9.26 | - | - | - | 28,440 | 9.21 | 9.15 |
| BTSM22 | มิ.ย. 65 | - | - | - | 9.00 | - | - | - | 500 | 14,706 | 9.14 | 9.08 |
| BTSU22 | ก.ย. 65 | - | - | - | 9.00 | - | - | - | - | 2,002 | 9.08 | 9.02 |
| BTSZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 502 | 9.02 | 8.95 |
| รวม BTS Futures | 500 | 45,650 | ||||||||||
| CBG Futures | ||||||||||||
| CBGH22 | มี.ค. 65 | 112.05 | 112.05 | 111.11 | 111.11 | 111.90 | 111.99 | 0.54 (+0.48%) | 113 | 17,311 | 111.45 | 111.90 |
| CBGM22 | มิ.ย. 65 | - | - | - | 108.00 | 115.00 | - | - | 20 | 3,221 | 111.84 | 111.44 |
| CBGU22 | ก.ย. 65 | - | - | - | 109.00 | - | - | - | - | 376 | 110.55 | 110.98 |
| CBGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 120 | 110.11 | 110.53 |
| รวม CBG Futures | 133 | 21,028 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELH22 | มี.ค. 65 | 35.00 | 35.00 | 34.73 | 33.00 | 34.85 | 34.98 | 0.20 (+0.58%) | 109 | 569 | 34.78 | 34.85 |
| CENTELM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 200 | 1,255 | 34.83 | 34.89 |
| CENTELU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 191 | 34.87 | 34.94 |
| CENTELZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 200 | - | 34.92 | 34.98 |
| รวม CENTEL Futures | 509 | 2,015 | ||||||||||
| CHG Futures | ||||||||||||
| CHGH22 | มี.ค. 65 | 3.37 | 3.48 | 3.37 | 3.41 | 3.46 | 3.48 | -0.01 (-0.29%) | 2,019 | 14,174 | 3.49 | 3.46 |
| CHGM22 | มิ.ย. 65 | 3.45 | 3.45 | 3.45 | 3.30 | 3.50 | 3.45 | -0.05 (-1.43%) | 2,010 | 8,020 | 3.50 | 3.45 |
| CHGU22 | ก.ย. 65 | - | - | - | 3.30 | 3.80 | - | - | - | 3 | 3.47 | 3.44 |
| CHGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 3.47 | 3.44 |
| รวม CHG Futures | 4,029 | 22,197 | ||||||||||
| CK Futures | ||||||||||||
| CKH22 | มี.ค. 65 | 22.10 | 22.10 | 22.10 | 21.32 | 22.99 | 22.10 | -0.20 (-0.90%) | 106 | 4,164 | 22.30 | 22.10 |
| CKM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,460 | 22.28 | 22.08 |
| CKU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 200 | 22.26 | 22.06 |
| CKZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 200 | 22.23 | 22.03 |
| รวม CK Futures | 106 | 7,024 | ||||||||||
| CKP Futures | ||||||||||||
| CKPH22 | มี.ค. 65 | 5.03 | 5.03 | 5.00 | 4.99 | 5.07 | 5.01 | - | 65 | 20,049 | 5.01 | 5.01 |
| CKPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 12,593 | 5.01 | 5.01 |
| CKPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 2,500 | 5.01 | 5.01 |
| CKPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,000 | 5.00 | 5.00 |
| รวม CKP Futures | 65 | 36,142 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7H22 | มี.ค. 65 | 78.50 | 78.98 | 76.75 | 76.50 | 77.89 | 76.75 | -1.25 (-1.60%) | 111 | 5,331 | 78.00 | 76.75 |
| COM7M22 | มิ.ย. 65 | 75.00 | 75.00 | 73.40 | 74.55 | 75.00 | 73.40 | -1.60 (-2.13%) | 3 | 4,063 | 75.00 | 74.55 |
| COM7U22 | ก.ย. 65 | - | - | - | 70.00 | 75.00 | - | - | - | 2,001 | 77.70 | 76.45 |
| COM7Z22 | ธ.ค. 65 | - | - | - | 70.00 | 75.00 | - | - | - | - | 77.55 | 76.30 |
| รวม COM7 Futures | 114 | 11,395 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLH22 | มี.ค. 65 | 58.40 | 58.89 | 58.10 | 58.37 | 58.85 | 58.79 | 0.59 (+1.01%) | 784 | 10,217 | 58.20 | 58.79 |
| CPALLM22 | มิ.ย. 65 | - | - | - | 58.22 | - | - | - | 260 | 6,020 | 58.05 | 58.64 |
| CPALLU22 | ก.ย. 65 | - | - | - | 58.00 | 61.60 | - | - | 2,040 | 1,587 | 57.90 | 58.49 |
| CPALLZ22 | ธ.ค. 65 | - | - | - | - | 63.00 | - | - | 20 | 221 | 57.75 | 58.34 |
| รวม CPALL Futures | 3,104 | 18,045 | ||||||||||
| CPF Futures | ||||||||||||
| CPFH22 | มี.ค. 65 | 25.82 | 26.22 | 25.55 | 25.62 | 25.80 | 26.22 | -0.10 (-0.38%) | 355 | 22,525 | 26.32 | 26.02 |
| CPFM22 | มิ.ย. 65 | 25.50 | 25.50 | 25.02 | 25.50 | 26.15 | 25.50 | -0.30 (-1.16%) | 490 | 38,624 | 25.80 | 25.50 |
| CPFU22 | ก.ย. 65 | - | - | - | 25.15 | - | - | - | 200 | 909 | 25.89 | 25.59 |
| CPFZ22 | ธ.ค. 65 | 26.00 | 26.00 | 26.00 | 25.50 | - | 26.00 | 0.32 (+1.25%) | 1 | 1,601 | 25.68 | 25.38 |
| รวม CPF Futures | 1,046 | 63,659 | ||||||||||
| CPN Futures | ||||||||||||
| CPNH22 | มี.ค. 65 | 53.00 | 53.50 | 52.53 | 52.75 | 53.99 | 53.50 | 0.53 (+1.00%) | 540 | 3,440 | 52.97 | 53.50 |
| CPNM22 | มิ.ย. 65 | - | - | - | 53.10 | - | - | - | - | 340 | 52.87 | 53.39 |
| CPNU22 | ก.ย. 65 | - | - | - | 52.78 | - | - | - | - | 141 | 52.76 | 53.29 |
| CPNZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 160 | 52.66 | 53.18 |
| รวม CPN Futures | 540 | 4,081 | ||||||||||
| CRC Futures | ||||||||||||
| CRCH22 | มี.ค. 65 | - | - | - | 32.87 | 34.99 | - | - | 1,200 | 5,763 | 32.10 | 33.45 |
| CRCM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,648 | 32.04 | 33.40 |
| CRCU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 505 | 31.98 | 33.34 |
| CRCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 409 | 31.93 | 33.28 |
| รวม CRC Futures | 1,200 | 9,325 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAH22 | มี.ค. 65 | 391.50 | 392.00 | 388.88 | 381.00 | 390.00 | 390.00 | -0.01 (-0.00%) | 4 | 216 | 390.01 | 390.00 |
| DELTAM22 | มิ.ย. 65 | 388.50 | 388.50 | 385.58 | 384.84 | 394.44 | 385.58 | -4.11 (-1.05%) | 2 | 15 | 389.69 | 385.58 |
| DELTAU22 | ก.ย. 65 | - | - | - | 288.00 | 442.00 | - | - | - | 28 | 389.37 | 389.36 |
| DELTAZ22 | ธ.ค. 65 | - | - | - | - | 500.00 | - | - | - | - | 389.05 | 389.04 |
| รวม DELTA Futures | 6 | 259 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACH22 | มี.ค. 65 | 46.30 | 47.00 | 45.34 | 46.05 | 46.45 | 46.10 | -0.20 (-0.43%) | 812 | 4,784 | 46.30 | 46.10 |
| DTACM22 | มิ.ย. 65 | - | - | - | 35.00 | - | - | - | 100 | 314 | 45.60 | 45.43 |
| DTACU22 | ก.ย. 65 | - | - | - | 44.00 | 46.00 | - | - | - | 10 | 44.89 | 44.76 |
| DTACZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1 | 44.21 | 44.11 |
| รวม DTAC Futures | 912 | 5,109 | ||||||||||
| EA Futures | ||||||||||||
| EAH22 | มี.ค. 65 | 95.15 | 95.25 | 94.50 | 94.50 | 95.00 | 94.50 | - | 361 | 16,459 | 94.50 | 94.50 |
| EAM22 | มิ.ย. 65 | 93.00 | 93.50 | 93.00 | 91.52 | 93.50 | 93.00 | 0.50 (+0.54%) | 116 | 4,142 | 92.50 | 93.00 |
| EAU22 | ก.ย. 65 | - | - | - | 88.00 | 94.00 | - | - | - | 20,842 | 94.59 | 94.59 |
| EAZ22 | ธ.ค. 65 | - | - | - | 88.00 | - | - | - | - | 2,201 | 94.63 | 94.63 |
| รวม EA Futures | 477 | 43,644 | ||||||||||
| EASTW Futures | ||||||||||||
| EASTWH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | - | 9.28 | 9.28 |
| EASTWM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,501 | 9.20 | 9.20 |
| EASTWU22 | ก.ย. 65 | - | - | - | 9.00 | - | - | - | - | 500 | 9.11 | 9.11 |
| EASTWZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 9.02 | 9.02 |
| รวม EASTW Futures | - | 2,001 | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOH22 | มี.ค. 65 | 172.49 | 173.55 | 172.49 | 170.60 | 173.00 | 173.55 | 1.06 (+0.61%) | 22 | 1,675 | 172.49 | 173.00 |
| EGCOM22 | มิ.ย. 65 | - | - | - | 170.50 | - | - | - | - | 785 | 171.10 | 171.62 |
| EGCOU22 | ก.ย. 65 | 172.58 | 172.58 | 172.58 | - | - | 172.58 | 2.88 (+1.70%) | 1 | 49 | 169.70 | 170.23 |
| EGCOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 168.33 | 168.87 |
| รวม EGCO Futures | 23 | 2,609 | ||||||||||
| EPG Futures | ||||||||||||
| EPGH22 | มี.ค. 65 | 10.90 | 11.80 | 10.82 | 10.90 | 11.69 | 11.80 | 0.45 (+3.96%) | 1,012 | 7,669 | 11.35 | 11.69 |
| EPGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 500 | 5,014 | 11.30 | 11.64 |
| EPGU22 | ก.ย. 65 | - | - | - | - | - | - | - | 500 | 512 | 11.25 | 11.58 |
| EPGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 500 | 500 | 11.20 | 11.53 |
| รวม EPG Futures | 2,512 | 13,695 | ||||||||||
| ERW Futures | ||||||||||||
| ERWH22X | มี.ค. 65 | - | - | - | 3.16 | - | - | - | - | 1,001 | 3.02 | 3.18 |
| ERWM22 | มิ.ย. 65 | 3.25 | 3.25 | 3.25 | 3.16 | - | 3.25 | 0.22 (+7.26%) | 1 | 8,507 | 3.03 | 3.19 |
| ERWU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,000 | 3.03 | 3.19 |
| ERWZ22 | ธ.ค. 65 | - | - | - | 2.25 | - | - | - | - | - | 3.03 | 3.20 |
| รวม ERW Futures | 1 | 10,508 | ||||||||||
| ESSO Futures | ||||||||||||
| ESSOH22 | มี.ค. 65 | 7.75 | 7.75 | 7.75 | 7.75 | 8.00 | 7.75 | -0.15 (-1.90%) | 1,512 | 5,411 | 7.90 | 7.75 |
| ESSOM22 | มิ.ย. 65 | - | - | - | - | 7.94 | - | - | - | 9,504 | 7.75 | 7.76 |
| ESSOU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,000 | 7.92 | 7.77 |
| ESSOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 7.93 | 7.78 |
| รวม ESSO Futures | 1,512 | 15,915 | ||||||||||
| GFPT Futures | ||||||||||||
| GFPTH22 | มี.ค. 65 | - | - | - | - | 17.00 | - | - | - | 11,873 | 13.48 | 13.28 |
| GFPTM22 | มิ.ย. 65 | - | - | - | 13.13 | 17.00 | - | - | 200 | 7,654 | 13.70 | 13.24 |
| GFPTU22 | ก.ย. 65 | - | - | - | 11.00 | - | - | - | - | 200 | 13.41 | 13.21 |
| GFPTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 400 | 13.38 | 13.18 |
| รวม GFPT Futures | 200 | 20,127 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALH22 | มี.ค. 65 | - | - | - | - | 20.40 | - | - | - | 2,362 | 20.19 | 19.99 |
| GLOBALM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 100 | 5,296 | 20.17 | 19.97 |
| GLOBALU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 863 | 20.15 | 19.95 |
| GLOBALZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 20.13 | 19.93 |
| รวม GLOBAL Futures | 100 | 8,621 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCH22 | มี.ค. 65 | 85.05 | 85.50 | 84.31 | 84.35 | 85.15 | 84.35 | -1.15 (-1.35%) | 272 | 9,751 | 85.50 | 84.35 |
| GPSCM22 | มิ.ย. 65 | 84.83 | 84.83 | 84.83 | 84.40 | - | 84.83 | -0.41 (-0.48%) | 121 | 4,893 | 85.24 | 84.09 |
| GPSCU22 | ก.ย. 65 | 84.88 | 84.88 | 84.88 | - | - | 84.88 | -0.10 (-0.12%) | 21 | 184 | 84.98 | 83.82 |
| GPSCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 101 | 84.72 | 83.56 |
| รวม GPSC Futures | 414 | 14,929 | ||||||||||
| GULF Futures | ||||||||||||
| GULFH22 | มี.ค. 65 | 50.99 | 51.00 | 49.92 | 49.82 | 50.33 | 50.33 | -0.43 (-0.85%) | 1,866 | 12,033 | 50.76 | 50.21 |
| GULFM22 | มิ.ย. 65 | 51.10 | 51.10 | 50.00 | 49.60 | 50.89 | 50.00 | -0.15 (-0.30%) | 804 | 10,539 | 50.15 | 50.00 |
| GULFU22 | ก.ย. 65 | - | - | - | 49.40 | - | - | - | 100 | 1,046 | 50.70 | 50.15 |
| GULFZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 104 | 50.67 | 50.12 |
| รวม GULF Futures | 2,770 | 23,722 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULH22 | มี.ค. 65 | 6.56 | 6.70 | 6.55 | 6.62 | 6.65 | 6.62 | 0.04 (+0.61%) | 11,817 | 238,697 | 6.58 | 6.62 |
| GUNKULM22 | มิ.ย. 65 | 6.42 | 6.57 | 6.42 | 6.50 | 6.94 | 6.50 | 0.11 (+1.72%) | 1,605 | 56,756 | 6.39 | 6.50 |
| GUNKULU22 | ก.ย. 65 | - | - | - | - | - | - | - | 500 | 14,502 | 6.51 | 6.55 |
| GUNKULZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,503 | 6.47 | 6.51 |
| รวม GUNKUL Futures | 13,922 | 311,458 | ||||||||||
| HANA Futures | ||||||||||||
| HANAH22 | มี.ค. 65 | 77.75 | 77.75 | 74.22 | 74.10 | 74.70 | 74.70 | -0.75 (-0.99%) | 131 | 1,661 | 75.45 | 74.70 |
| HANAM22 | มิ.ย. 65 | 74.50 | 74.50 | 74.50 | - | - | 74.50 | -0.70 (-0.93%) | 1 | 108 | 75.20 | 74.45 |
| HANAU22 | ก.ย. 65 | - | - | - | - | - | - | - | 320 | 524 | 74.96 | 74.20 |
| HANAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,000 | 74.71 | 73.96 |
| รวม HANA Futures | 452 | 3,293 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROH22 | มี.ค. 65 | - | - | - | 14.08 | 14.90 | - | - | 100 | 5,506 | 14.06 | 14.06 |
| HMPROM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 300 | 2,143 | 14.00 | 14.00 |
| HMPROU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 2 | 13.94 | 13.94 |
| HMPROZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 401 | 13.89 | 13.89 |
| รวม HMPRO Futures | 400 | 8,052 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIH22 | มี.ค. 65 | 10.28 | 10.38 | 10.28 | 10.18 | 10.65 | 10.38 | 0.08 (+0.78%) | 153 | 13,099 | 10.30 | 10.38 |
| ICHIM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 500 | 4,080 | 10.19 | 10.27 |
| ICHIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 10.08 | 10.16 |
| ICHIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 9.98 | 10.05 |
| รวม ICHI Futures | 653 | 17,179 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHH22 | มี.ค. 65 | 77.40 | 77.40 | 76.47 | 76.00 | 77.20 | 76.70 | -0.30 (-0.39%) | 43 | 4,492 | 77.00 | 76.70 |
| INTUCHM22 | มิ.ย. 65 | - | - | - | 75.50 | 77.67 | - | - | 20 | 567 | 76.48 | 76.18 |
| INTUCHU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 600 | 75.95 | 75.67 |
| INTUCHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 40 | 75.44 | 75.16 |
| รวม INTUCH Futures | 63 | 5,699 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCH22 | มี.ค. 65 | 4.04 | 4.05 | 3.98 | 3.99 | 4.00 | 4.00 | -0.02 (-0.50%) | 4,793 | 45,897 | 4.02 | 4.00 |
| IRPCM22 | มิ.ย. 65 | - | - | - | 3.98 | - | - | - | 4,000 | 25,832 | 4.01 | 3.99 |
| IRPCU22 | ก.ย. 65 | 4.04 | 4.04 | 4.04 | 3.98 | - | 4.04 | 0.04 (+1.00%) | 501 | 2,574 | 4.00 | 3.98 |
| IRPCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 500 | 2,511 | 3.99 | 3.97 |
| รวม IRPC Futures | 9,794 | 76,814 | ||||||||||
| ITD Futures | ||||||||||||
| ITDH22 | มี.ค. 65 | 2.22 | 2.22 | 2.20 | 2.20 | 2.23 | 2.22 | 0.03 (+1.37%) | 1,079 | 43,895 | 2.19 | 2.22 |
| ITDM22 | มิ.ย. 65 | 2.24 | 2.24 | 2.24 | 2.18 | - | 2.24 | 0.05 (+2.28%) | 501 | 23,181 | 2.19 | 2.24 |
| ITDU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 5,500 | 2.20 | 2.23 |
| ITDZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 2.20 | 2.23 |
| รวม ITD Futures | 1,580 | 72,576 | ||||||||||
| IVL Futures | ||||||||||||
| IVLH22 | มี.ค. 65 | 47.80 | 47.80 | 46.85 | 46.75 | 47.15 | 47.00 | -1.40 (-2.89%) | 2,472 | 8,153 | 48.40 | 47.00 |
| IVLM22 | มิ.ย. 65 | 47.68 | 47.68 | 47.68 | 46.59 | 47.26 | 47.68 | -0.44 (-0.91%) | 802 | 4,945 | 48.12 | 47.26 |
| IVLU22 | ก.ย. 65 | - | - | - | - | - | - | - | 400 | 1,000 | 48.17 | 46.78 |
| IVLZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1 | 48.06 | 46.67 |
| รวม IVL Futures | 3,674 | 14,099 | ||||||||||
| JAS Futures | ||||||||||||
| JASH22 | มี.ค. 65 | 4.05 | 4.16 | 3.80 | 3.87 | 3.89 | 3.87 | -0.20 (-4.91%) | 78,475 | 175,909 | 4.07 | 3.87 |
| JASM22 | มิ.ย. 65 | 4.06 | 4.06 | 3.85 | 3.84 | 3.93 | 3.90 | -0.12 (-2.99%) | 6,415 | 44,356 | 4.02 | 3.90 |
| JASU22 | ก.ย. 65 | - | - | - | - | - | - | - | 1,500 | 41 | 3.96 | 3.76 |
| JASZ22 | ธ.ค. 65 | 3.88 | 3.89 | 3.88 | 2.80 | - | 3.89 | -0.01 (-0.26%) | 2 | 3,000 | 3.90 | 3.71 |
| รวม JAS Futures | 86,392 | 223,306 | ||||||||||
| JMT Futures | ||||||||||||
| JMTH22X | มี.ค. 65 | 60.77 | 62.60 | 60.50 | 60.75 | 62.00 | 60.75 | -1.35 (-2.17%) | 823 | 12,582 | 62.10 | 60.75 |
| JMTM22X | มิ.ย. 65 | - | - | - | 60.50 | 62.00 | - | - | - | 2,482 | 61.89 | 60.67 |
| JMTU22X | ก.ย. 65 | - | - | - | 58.00 | - | - | - | - | 6 | 61.96 | 60.60 |
| JMTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 410 | 740 | 61.89 | 60.52 |
| รวม JMT Futures | 1,233 | 15,810 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKH22 | มี.ค. 65 | 141.87 | 142.50 | 141.42 | 141.82 | 142.20 | 141.65 | -0.23 (-0.16%) | 1,039 | 8,998 | 141.88 | 141.82 |
| KBANKM22 | มิ.ย. 65 | 140.50 | 140.80 | 139.95 | 139.50 | 140.40 | 140.40 | 0.20 (+0.14%) | 109 | 2,851 | 140.20 | 140.40 |
| KBANKU22 | ก.ย. 65 | 140.22 | 140.22 | 140.22 | - | 140.80 | 140.22 | -0.79 (-0.56%) | 21 | 500 | 141.01 | 140.93 |
| KBANKZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,471 | 140.59 | 140.49 |
| รวม KBANK Futures | 1,169 | 13,820 | ||||||||||
| KCE Futures | ||||||||||||
| KCEH22 | มี.ค. 65 | 77.13 | 77.65 | 75.50 | 75.87 | 76.45 | 76.00 | -1.12 (-1.45%) | 1,261 | 3,949 | 77.12 | 76.00 |
| KCEM22 | มิ.ย. 65 | 76.67 | 76.67 | 75.50 | 75.25 | - | 75.50 | -1.42 (-1.85%) | 73 | 591 | 76.92 | 75.90 |
| KCEU22 | ก.ย. 65 | - | - | - | - | 82.00 | - | - | 20 | 487 | 76.93 | 75.80 |
| KCEZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 82 | 76.01 | 75.70 |
| รวม KCE Futures | 1,354 | 5,109 | ||||||||||
| KEX Futures | ||||||||||||
| KEXH22 | มี.ค. 65 | 28.25 | 28.50 | 28.00 | 27.72 | 28.60 | 28.00 | -0.25 (-0.88%) | 205 | 4,575 | 28.25 | 28.00 |
| KEXM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,065 | 28.23 | 27.98 |
| KEXU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 217 | 28.21 | 27.96 |
| KEXZ22 | ธ.ค. 65 | 28.64 | 28.64 | 28.64 | 24.00 | - | 28.64 | 0.44 (+1.56%) | 1 | 15 | 28.20 | 27.94 |
| รวม KEX Futures | 206 | 5,872 | ||||||||||
| KKP Futures | ||||||||||||
| KKPH22 | มี.ค. 65 | 65.90 | 66.40 | 65.40 | 65.25 | 66.25 | 65.40 | 0.15 (+0.23%) | 231 | 1,520 | 65.25 | 65.40 |
| KKPM22 | มิ.ย. 65 | - | - | - | - | 66.50 | - | - | 20 | 508 | 64.78 | 64.92 |
| KKPU22 | ก.ย. 65 | - | - | - | - | - | - | - | 100 | 100 | 64.31 | 64.44 |
| KKPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 63.85 | 63.97 |
| รวม KKP Futures | 351 | 2,128 | ||||||||||
| KTB Futures | ||||||||||||
| KTBH22 | มี.ค. 65 | 13.72 | 13.87 | 13.72 | 13.77 | 13.86 | 13.80 | 0.05 (+0.36%) | 413 | 18,093 | 13.75 | 13.80 |
| KTBM22 | มิ.ย. 65 | 13.50 | 13.60 | 13.44 | 13.35 | 13.60 | 13.60 | 0.04 (+0.29%) | 18 | 2,263 | 13.56 | 13.60 |
| KTBU22 | ก.ย. 65 | - | - | - | - | - | - | - | 700 | 3,406 | 13.65 | 13.70 |
| KTBZ22 | ธ.ค. 65 | 13.53 | 13.53 | 13.53 | - | - | 13.53 | -0.07 (-0.51%) | 1 | 2,102 | 13.60 | 13.65 |
| รวม KTB Futures | 1,132 | 25,864 | ||||||||||
| KTC Futures | ||||||||||||
| KTCH22 | มี.ค. 65 | 60.00 | 60.75 | 59.50 | 59.50 | 60.20 | 59.75 | -0.25 (-0.42%) | 9 | 47,197 | 60.00 | 59.75 |
| KTCM22 | มิ.ย. 65 | 58.91 | 58.96 | 58.91 | - | 59.50 | 58.96 | -0.89 (-1.49%) | 62 | 8,392 | 59.85 | 59.61 |
| KTCU22 | ก.ย. 65 | - | - | - | 56.00 | 63.99 | - | - | - | 957 | 59.71 | 59.46 |
| KTCZ22 | ธ.ค. 65 | - | - | - | 56.00 | 63.99 | - | - | - | 240 | 59.56 | 59.32 |
| รวม KTC Futures | 71 | 56,786 | ||||||||||
| LH Futures | ||||||||||||
| LHH22 | มี.ค. 65 | 9.03 | 9.30 | 9.03 | 9.22 | 9.40 | 9.30 | 0.45 (+5.08%) | 4,551 | 10,720 | 8.85 | 9.30 |
| LHM22 | มิ.ย. 65 | 8.90 | 9.08 | 8.90 | 8.53 | 9.03 | 8.99 | 0.24 (+2.74%) | 5 | 1,093 | 8.75 | 8.99 |
| LHU22 | ก.ย. 65 | - | - | - | 7.00 | - | - | - | 1,000 | 2,501 | 8.62 | 9.07 |
| LHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 500 | 8.51 | 8.96 |
| รวม LH Futures | 5,556 | 14,814 | ||||||||||
| LPN Futures | ||||||||||||
| LPNH22 | มี.ค. 65 | 4.95 | 5.02 | 4.95 | 4.97 | 5.01 | 5.02 | 0.02 (+0.40%) | 1,034 | 15,741 | 5.00 | 5.01 |
| LPNM22 | มิ.ย. 65 | 5.05 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | - | 1 | 3,580 | 5.05 | 5.05 |
| LPNU22 | ก.ย. 65 | - | - | - | 4.98 | 5.08 | - | - | - | 1,527 | 5.04 | 4.40 |
| LPNZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 2 | 4.11 | 4.12 |
| รวม LPN Futures | 1,035 | 20,850 | ||||||||||
| M Futures | ||||||||||||
| MH22 | มี.ค. 65 | 51.76 | 52.77 | 51.67 | 52.05 | 53.75 | 52.77 | 0.77 (+1.48%) | 45 | 2,122 | 52.00 | 52.77 |
| MM22 | มิ.ย. 65 | - | - | - | 51.60 | - | - | - | - | 1,177 | 51.82 | 52.59 |
| MU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 340 | 51.64 | 52.40 |
| MZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 280 | 51.46 | 52.22 |
| รวม M Futures | 45 | 3,919 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORH22 | มี.ค. 65 | 20.03 | 20.03 | 20.03 | 19.00 | 20.02 | 20.03 | 0.10 (+0.50%) | 1 | 7,920 | 19.93 | 20.02 |
| MAJORM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,335 | 19.96 | 20.05 |
| MAJORU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 200 | 19.98 | 20.07 |
| MAJORZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 20.01 | 20.10 |
| รวม MAJOR Futures | 1 | 10,555 | ||||||||||
| MBK Futures | ||||||||||||
| MBKH22 | มี.ค. 65 | - | - | - | 12.90 | 13.44 | - | - | - | 1,960 | 13.18 | 13.21 |
| MBKM22 | มิ.ย. 65 | - | - | - | 12.50 | 13.44 | - | - | - | 2,327 | 13.20 | 13.23 |
| MBKU22 | ก.ย. 65 | - | - | - | - | 13.53 | - | - | - | 1,534 | 13.21 | 13.25 |
| MBKZ22 | ธ.ค. 65 | - | - | - | 12.00 | 13.53 | - | - | - | 3 | 13.23 | 13.26 |
| รวม MBK Futures | - | 5,824 | ||||||||||
| MEGA Futures | ||||||||||||
| MEGAH22 | มี.ค. 65 | 47.07 | 47.07 | 47.07 | 46.00 | 47.50 | 47.07 | -0.93 (-1.94%) | 201 | 1,085 | 48.00 | 47.07 |
| MEGAM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 200 | 47.84 | 46.91 |
| MEGAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 47.67 | 46.75 |
| MEGAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 100 | - | 47.51 | 46.60 |
| รวม MEGA Futures | 301 | 1,285 | ||||||||||
| MINT Futures | ||||||||||||
| MINTH22 | มี.ค. 65 | 30.30 | 30.98 | 30.30 | 30.75 | 30.99 | 30.98 | 1.23 (+4.13%) | 574 | 5,799 | 29.75 | 30.98 |
| MINTM22 | มิ.ย. 65 | 30.67 | 30.67 | 30.67 | - | - | 30.67 | 0.88 (+2.95%) | 301 | 3,761 | 29.79 | 31.02 |
| MINTU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 402 | 29.83 | 31.06 |
| MINTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 207 | 29.86 | 31.10 |
| รวม MINT Futures | 875 | 10,169 | ||||||||||
| MTC Futures | ||||||||||||
| MTCH22 | มี.ค. 65 | 57.75 | 57.75 | 57.75 | 56.85 | 57.75 | 57.75 | -0.14 (-0.24%) | 133 | 3,525 | 57.89 | 57.75 |
| MTCM22 | มิ.ย. 65 | - | - | - | 57.00 | 61.45 | - | - | 210 | 1,735 | 57.75 | 57.73 |
| MTCU22 | ก.ย. 65 | - | - | - | - | - | - | - | 20 | 663 | 57.85 | 57.71 |
| MTCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 80 | 57.84 | 57.69 |
| รวม MTC Futures | 363 | 6,003 | ||||||||||
| OR Futures | ||||||||||||
| ORH22 | มี.ค. 65 | 25.65 | 25.65 | 25.35 | 25.35 | 25.60 | 25.59 | -0.23 (-0.89%) | 244 | 7,218 | 25.82 | 25.59 |
| ORM22 | มิ.ย. 65 | 25.83 | 25.83 | 25.58 | 25.50 | 25.82 | 25.58 | -0.25 (-0.97%) | 307 | 2,487 | 25.83 | 25.58 |
| ORU22 | ก.ย. 65 | - | - | - | 25.50 | - | - | - | - | 221 | 25.84 | 25.61 |
| ORZ22 | ธ.ค. 65 | - | - | - | 24.75 | - | - | - | - | 207 | 25.84 | 25.61 |
| รวม OR Futures | 551 | 10,133 | ||||||||||
| ORI Futures | ||||||||||||
| ORIH22 | มี.ค. 65 | 10.77 | 10.93 | 10.76 | 10.50 | 11.09 | 10.93 | -0.06 (-0.55%) | 62 | 6,657 | 10.99 | 10.93 |
| ORIM22 | มิ.ย. 65 | 10.99 | 10.99 | 10.99 | - | 10.99 | 10.99 | 0.10 (+0.92%) | 501 | 7,463 | 10.89 | 10.82 |
| ORIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,532 | 10.78 | 10.71 |
| ORIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 5 | 10.68 | 10.60 |
| รวม ORI Futures | 563 | 15,657 | ||||||||||
| OSP Futures | ||||||||||||
| OSPH22 | มี.ค. 65 | - | - | - | 32.78 | 33.00 | - | - | 800 | 22,746 | 33.10 | 32.58 |
| OSPM22 | มิ.ย. 65 | 32.59 | 32.59 | 32.59 | 32.39 | - | 32.59 | - | 3 | 14,659 | 32.59 | 32.35 |
| OSPU22 | ก.ย. 65 | - | - | - | 32.00 | - | - | - | - | 4,014 | 32.63 | 32.12 |
| OSPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 32.40 | 31.89 |
| รวม OSP Futures | 803 | 41,419 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBH22X | มี.ค. 65 | 7.85 | 7.85 | 7.85 | 7.85 | 8.25 | 7.85 | -0.35 (-4.27%) | 1,501 | 18,218 | 8.20 | 7.85 |
| PLANBM22X | มิ.ย. 65 | 7.78 | 7.78 | 7.45 | 7.85 | - | 7.45 | -0.74 (-9.04%) | 1,503 | 15,003 | 8.19 | 7.84 |
| PLANBU22X | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 8.19 | 7.83 |
| PLANBZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,000 | 8.18 | 7.83 |
| รวม PLANB Futures | 3,004 | 34,221 | ||||||||||
| PRM Futures | ||||||||||||
| PRMH22 | มี.ค. 65 | 6.35 | 6.35 | 6.35 | 5.80 | 6.25 | 6.35 | 0.30 (+4.96%) | 1 | 10,393 | 6.05 | 6.25 |
| PRMM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 11,173 | 6.00 | 6.20 |
| PRMU22 | ก.ย. 65 | - | - | - | 5.00 | - | - | - | - | 1,712 | 5.94 | 6.14 |
| PRMZ22 | ธ.ค. 65 | - | - | - | 5.50 | - | - | - | - | 1,500 | 5.89 | 6.09 |
| รวม PRM Futures | 1 | 24,778 | ||||||||||
| PSH Futures | ||||||||||||
| PSHH22 | มี.ค. 65 | - | - | - | 13.52 | 14.70 | - | - | - | 1,455 | 13.90 | 14.23 |
| PSHM22 | มิ.ย. 65 | - | - | - | 13.00 | 15.00 | - | - | - | 428 | 13.68 | 14.01 |
| PSHU22 | ก.ย. 65 | - | - | - | - | 15.00 | - | - | - | 13 | 13.45 | 13.79 |
| PSHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 13.24 | 13.58 |
| รวม PSH Futures | - | 1,896 | ||||||||||
| PSL Futures | ||||||||||||
| PSLH22 | มี.ค. 65 | 16.10 | 16.10 | 15.61 | 15.60 | 15.80 | 15.61 | -0.43 (-2.68%) | 57 | 7,891 | 16.04 | 15.61 |
| PSLM22 | มิ.ย. 65 | 15.80 | 15.80 | 15.80 | - | - | 15.80 | -0.26 (-1.62%) | 1 | 2,427 | 16.06 | 15.63 |
| PSLU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 4 | 16.08 | 15.65 |
| PSLZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 2 | 16.10 | 15.67 |
| รวม PSL Futures | 58 | 10,324 | ||||||||||
| PTG Futures | ||||||||||||
| PTGH22 | มี.ค. 65 | 14.65 | 14.70 | 14.62 | 14.62 | 14.69 | 14.62 | 0.01 (+0.07%) | 1,324 | 27,363 | 14.61 | 14.62 |
| PTGM22 | มิ.ย. 65 | - | - | - | 14.40 | 14.80 | - | - | 100 | 3,234 | 14.70 | 14.51 |
| PTGU22 | ก.ย. 65 | - | - | - | 12.00 | - | - | - | 200 | 1,909 | 14.40 | 14.41 |
| PTGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 409 | 14.30 | 14.31 |
| รวม PTG Futures | 1,624 | 32,915 | ||||||||||
| PTT Futures | ||||||||||||
| PTTH22 | มี.ค. 65 | 38.48 | 38.55 | 38.33 | 38.35 | 38.48 | 38.37 | 0.04 (+0.10%) | 1,309 | 7,711 | 38.33 | 38.37 |
| PTTM22 | มิ.ย. 65 | 38.55 | 38.68 | 38.47 | 38.45 | 38.61 | 38.47 | 0.34 (+0.89%) | 317 | 7,008 | 38.13 | 38.47 |
| PTTU22 | ก.ย. 65 | 38.46 | 38.46 | 38.46 | 36.00 | 39.00 | 38.46 | -0.04 (-0.10%) | 1 | 267 | 38.50 | 38.46 |
| PTTZ22 | ธ.ค. 65 | 38.46 | 38.46 | 38.46 | 38.00 | 44.00 | 38.46 | 0.21 (+0.55%) | 1 | 206 | 38.25 | 38.46 |
| รวม PTT Futures | 1,628 | 15,192 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPH22 | มี.ค. 65 | 126.30 | 126.30 | 124.77 | 124.56 | 125.25 | 124.77 | -0.59 (-0.47%) | 283 | 903 | 125.36 | 124.77 |
| PTTEPM22 | มิ.ย. 65 | - | - | - | 125.00 | - | - | - | 40 | 118 | 124.46 | 123.88 |
| PTTEPU22 | ก.ย. 65 | - | - | - | 116.00 | 128.40 | - | - | - | 60 | 123.56 | 122.98 |
| PTTEPZ22 | ธ.ค. 65 | - | - | - | 115.55 | 129.99 | - | - | - | - | 122.67 | 122.10 |
| รวม PTTEP Futures | 323 | 1,081 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCH22 | มี.ค. 65 | 57.40 | 57.60 | 57.38 | 57.30 | 57.55 | 57.38 | -0.60 (-1.03%) | 253 | 4,955 | 57.98 | 57.38 |
| PTTGCM22 | มิ.ย. 65 | 57.55 | 57.63 | 57.55 | 57.20 | 59.00 | 57.63 | 0.08 (+0.14%) | 140 | 1,749 | 57.55 | 57.63 |
| PTTGCU22 | ก.ย. 65 | 56.99 | 57.73 | 56.99 | 56.50 | - | 57.73 | 0.10 (+0.17%) | 99 | 376 | 57.63 | 57.03 |
| PTTGCZ22 | ธ.ค. 65 | 57.00 | 57.00 | 57.00 | - | - | 57.00 | -0.45 (-0.78%) | 41 | 200 | 57.45 | 56.86 |
| รวม PTTGC Futures | 533 | 7,280 | ||||||||||
| QH Futures | ||||||||||||
| QHH22 | มี.ค. 65 | 2.34 | 2.35 | 2.34 | - | 2.35 | 2.35 | 0.07 (+3.07%) | 60 | 9,461 | 2.28 | 2.30 |
| QHM22 | มิ.ย. 65 | - | - | - | 2.21 | 2.34 | - | - | 1,800 | 22,619 | 2.29 | 2.27 |
| QHU22 | ก.ย. 65 | - | - | - | 2.10 | - | - | - | - | 515 | 2.23 | 2.25 |
| QHZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,500 | 2.20 | 2.22 |
| รวม QH Futures | 1,860 | 34,095 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHH22 | มี.ค. 65 | 43.99 | 44.90 | 43.79 | 43.74 | 45.56 | 44.90 | 0.80 (+1.81%) | 123 | 1,812 | 44.10 | 44.90 |
| RATCHM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 303 | 43.56 | 44.37 |
| RATCHU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 414 | 43.03 | 43.85 |
| RATCHZ22 | ธ.ค. 65 | - | - | - | 35.00 | - | - | - | - | 40 | 42.50 | 43.33 |
| รวม RATCH Futures | 123 | 2,569 | ||||||||||
| RS Futures | ||||||||||||
| RSH22 | มี.ค. 65 | 19.80 | 20.19 | 19.80 | 20.00 | 20.20 | 20.19 | 0.39 (+1.97%) | 1,508 | 32,109 | 19.80 | 20.10 |
| RSM22 | มิ.ย. 65 | 19.83 | 19.83 | 19.83 | - | - | 19.83 | - | 1 | 38,569 | 19.83 | 20.13 |
| RSU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 9,954 | 19.85 | 20.15 |
| RSZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 19.88 | 20.18 |
| รวม RS Futures | 1,509 | 80,732 | ||||||||||
| S Futures | ||||||||||||
| SH22 | มี.ค. 65 | - | - | - | - | - | - | - | 1,000 | 13,063 | 1.95 | 1.96 |
| SM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 21,710 | 1.95 | 1.96 |
| SU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,000 | 1.96 | 1.97 |
| SZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 9,000 | 1.96 | 1.97 |
| รวม S Futures | 1,000 | 44,773 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTH22 | มี.ค. 65 | - | - | - | 5.83 | 6.28 | - | - | 500 | 8,970 | 6.00 | 5.96 |
| SAMARTM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,500 | 6.01 | 5.96 |
| SAMARTU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,004 | 6.02 | 5.97 |
| SAMARTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 6.02 | 5.98 |
| รวม SAMART Futures | 500 | 12,474 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADH22 | มี.ค. 65 | 64.00 | 64.00 | 63.82 | 63.45 | 65.25 | 63.99 | -0.01 (-0.02%) | 46 | 9,220 | 64.00 | 63.99 |
| SAWADM22 | มิ.ย. 65 | - | - | - | - | 65.52 | - | - | 130 | 2,181 | 63.64 | 63.63 |
| SAWADU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1,052 | 63.29 | 63.26 |
| SAWADZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 160 | 62.94 | 62.90 |
| รวม SAWAD Futures | 176 | 12,613 | ||||||||||
| SCB Futures | ||||||||||||
| SCBH22 | มี.ค. 65 | 124.20 | 125.14 | 124.20 | 124.00 | 124.90 | 124.32 | 1.02 (+0.83%) | 366 | 6,624 | 123.30 | 124.32 |
| SCBM22 | มิ.ย. 65 | 123.10 | 123.10 | 123.10 | 123.11 | 127.00 | 123.10 | 1.70 (+1.40%) | 41 | 1,606 | 121.40 | 123.11 |
| SCBU22 | ก.ย. 65 | - | - | - | - | 132.90 | - | - | - | 719 | 122.47 | 123.47 |
| SCBZ22 | ธ.ค. 65 | - | - | - | - | 130.50 | - | - | 40 | 40 | 122.07 | 123.05 |
| รวม SCB Futures | 447 | 8,989 | ||||||||||
| SCC Futures | ||||||||||||
| SCCH22 | มี.ค. 65 | 383.60 | 383.60 | 382.50 | 382.10 | 383.90 | 382.50 | -1.70 (-0.44%) | 73 | 3,255 | 384.20 | 382.50 |
| SCCM22 | มิ.ย. 65 | 380.10 | 380.10 | 379.00 | 378.50 | 380.20 | 379.00 | -1.10 (-0.29%) | 24 | 841 | 380.10 | 379.00 |
| SCCU22 | ก.ย. 65 | - | - | - | 372.10 | 377.99 | - | - | - | 196 | 378.26 | 376.54 |
| SCCZ22 | ธ.ค. 65 | - | - | - | - | 380.50 | - | - | - | 40 | 375.34 | 373.61 |
| รวม SCC Futures | 97 | 4,332 | ||||||||||
| SCGP Futures | ||||||||||||
| SCGPH22 | มี.ค. 65 | 62.01 | 62.30 | 61.50 | 61.88 | 62.99 | 61.50 | -0.29 (-0.47%) | 123 | 7,167 | 61.79 | 61.88 |
| SCGPM22 | มิ.ย. 65 | 61.50 | 61.50 | 61.50 | 60.45 | - | 61.50 | -0.26 (-0.42%) | 301 | 3,526 | 61.76 | 61.85 |
| SCGPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 4 | 61.73 | 61.81 |
| SCGPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,700 | 61.69 | 61.78 |
| รวม SCGP Futures | 424 | 12,397 | ||||||||||
| SGP Futures | ||||||||||||
| SGPH22 | มี.ค. 65 | 13.09 | 13.09 | 12.86 | 12.40 | 13.24 | 12.86 | -0.36 (-2.72%) | 6 | 1,655 | 13.22 | 12.86 |
| SGPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 1,202 | 13.11 | 12.76 |
| SGPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 13.00 | 12.65 |
| SGPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 12.90 | 12.55 |
| รวม SGP Futures | 6 | 2,857 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIH22 | มี.ค. 65 | 1.27 | 1.28 | 1.26 | 1.27 | 1.28 | 1.27 | - | 44,433 | 158,397 | 1.27 | 1.27 |
| SIRIM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 4,000 | 16,319 | 1.26 | 1.26 |
| SIRIU22 | ก.ย. 65 | - | - | - | 0.95 | - | - | - | - | 61 | 1.25 | 1.25 |
| SIRIZ22 | ธ.ค. 65 | - | - | - | 1.27 | - | - | - | 7,000 | 3,020 | 1.24 | 1.25 |
| รวม SIRI Futures | 55,433 | 177,797 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIH22 | มี.ค. 65 | - | - | - | 21.81 | 23.00 | - | - | 100 | 4,062 | 21.73 | 21.83 |
| SPALIM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,401 | 21.51 | 21.61 |
| SPALIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 200 | 21.30 | 21.39 |
| SPALIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | 100 | - | 21.08 | 21.18 |
| รวม SPALI Futures | 200 | 6,663 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGH22 | มี.ค. 65 | 18.50 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | -0.01 (-0.05%) | 1 | 2,648 | 18.51 | 18.50 |
| SPCGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 2,300 | 18.25 | 18.24 |
| SPCGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 401 | 17.99 | 17.98 |
| SPCGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 17.73 | 17.72 |
| รวม SPCG Futures | 1 | 5,349 | ||||||||||
| SPRC Futures | ||||||||||||
| SPRCH22 | มี.ค. 65 | 10.86 | 10.86 | 10.50 | 10.39 | 10.85 | 10.50 | -0.32 (-2.96%) | 2,012 | 5,127 | 10.82 | 10.50 |
| SPRCM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 500 | 2,003 | 10.83 | 10.51 |
| SPRCU22 | ก.ย. 65 | 10.63 | 10.63 | 10.63 | - | - | 10.63 | -0.22 (-2.03%) | 1,001 | 2,534 | 10.85 | 10.53 |
| SPRCZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 10.86 | 10.54 |
| รวม SPRC Futures | 3,513 | 9,664 | ||||||||||
| STA Futures | ||||||||||||
| STAH22 | มี.ค. 65 | 29.50 | 29.70 | 29.40 | 29.31 | 29.50 | 29.45 | -0.05 (-0.17%) | 193 | 6,961 | 29.50 | 29.45 |
| STAM22 | มิ.ย. 65 | 28.70 | 28.94 | 28.55 | 28.45 | 28.76 | 28.75 | 0.08 (+0.28%) | 193 | 2,208 | 28.67 | 28.75 |
| STAU22 | ก.ย. 65 | - | - | - | 27.00 | - | - | - | - | 240 | 28.49 | 28.43 |
| STAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 200 | 28.00 | 27.94 |
| รวม STA Futures | 386 | 9,609 | ||||||||||
| STEC Futures | ||||||||||||
| STECH22 | มี.ค. 65 | 15.23 | 15.23 | 15.00 | 14.78 | 15.00 | 15.00 | -0.04 (-0.27%) | 603 | 19,258 | 15.04 | 15.00 |
| STECM22 | มิ.ย. 65 | - | - | - | 14.83 | 15.40 | - | - | 300 | 2,568 | 15.10 | 14.95 |
| STECU22 | ก.ย. 65 | - | - | - | 13.50 | - | - | - | - | 512 | 14.93 | 14.89 |
| STECZ22 | ธ.ค. 65 | 15.09 | 15.09 | 15.09 | - | - | 15.09 | 0.22 (+1.48%) | 1 | 200 | 14.87 | 14.84 |
| รวม STEC Futures | 904 | 22,538 | ||||||||||
| STGT Futures | ||||||||||||
| STGTH22 | มี.ค. 65 | - | - | - | 28.10 | 28.74 | - | - | - | 3,491 | 28.20 | 28.29 |
| STGTM22 | มิ.ย. 65 | - | - | - | 26.25 | 27.40 | - | - | - | 3,349 | 26.75 | 27.69 |
| STGTU22 | ก.ย. 65 | - | - | - | 25.00 | - | - | - | - | 843 | 26.00 | 27.09 |
| STGTZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 5 | 26.46 | 26.52 |
| รวม STGT Futures | - | 7,688 | ||||||||||
| STPI Futures | ||||||||||||
| STPIH22 | มี.ค. 65 | 5.68 | 5.68 | 5.65 | 5.69 | 5.70 | 5.65 | -0.14 (-2.42%) | 548 | 41,324 | 5.79 | 5.69 |
| STPIM22 | มิ.ย. 65 | - | - | - | 4.29 | - | - | - | - | 5,502 | 5.80 | 5.70 |
| STPIU22 | ก.ย. 65 | - | - | - | 5.10 | - | - | - | 500 | 4,009 | 5.80 | 5.70 |
| STPIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 5.81 | 5.71 |
| รวม STPI Futures | 1,048 | 50,835 | ||||||||||
| SUPER Futures | ||||||||||||
| SUPERH22 | มี.ค. 65 | 0.96 | 0.96 | 0.96 | 0.94 | 0.97 | 0.96 | -0.01 (-1.03%) | 1,004 | 113,776 | 0.97 | 0.96 |
| SUPERM22 | มิ.ย. 65 | - | - | - | 0.95 | - | - | - | - | 75,014 | 0.97 | 0.96 |
| SUPERU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 10,000 | 0.97 | 0.96 |
| SUPERZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3,000 | 0.97 | 0.96 |
| รวม SUPER Futures | 1,004 | 201,790 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOH22 | มี.ค. 65 | 18.00 | 18.00 | 18.00 | 17.64 | 18.21 | 18.00 | 0.09 (+0.50%) | 1 | 9,248 | 17.91 | 18.00 |
| TASCOM22 | มิ.ย. 65 | - | - | - | 15.00 | - | - | - | - | 1,707 | 17.55 | 17.63 |
| TASCOU22 | ก.ย. 65 | 17.99 | 17.99 | 17.99 | - | - | 17.99 | 0.81 (+4.71%) | 1 | 103 | 17.18 | 17.27 |
| TASCOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 100 | 16.83 | 16.92 |
| รวม TASCO Futures | 2 | 11,158 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPH22 | มี.ค. 65 | 39.90 | 39.90 | 39.90 | 39.65 | 40.70 | 39.90 | 0.18 (+0.45%) | 9 | 834 | 39.72 | 39.90 |
| TCAPM22 | มิ.ย. 65 | - | - | - | 38.30 | 40.50 | - | - | - | 115 | 39.05 | 39.22 |
| TCAPU22 | ก.ย. 65 | - | - | - | 35.00 | 39.92 | - | - | - | 203 | 38.38 | 38.54 |
| TCAPZ22 | ธ.ค. 65 | - | - | - | 29.00 | - | - | - | - | 120 | 37.73 | 37.88 |
| รวม TCAP Futures | 9 | 1,272 | ||||||||||
| THAI Futures (Suspend) | ||||||||||||
| THAIH22 <SP> | มี.ค. 65 | - | - | - | - | - | - | - | - | - | 3.31 | 3.31 |
| 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 |
| รวม THAI Futures | - | - | ||||||||||
| THANI Futures | ||||||||||||
| THANIH22 | มี.ค. 65 | - | - | - | - | 4.35 | - | - | - | 17,422 | 4.34 | 4.33 |
| THANIM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 10,801 | 4.30 | 4.30 |
| THANIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 2,001 | 4.27 | 4.26 |
| THANIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 4.23 | 4.22 |
| รวม THANI Futures | - | 30,224 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMH22 | มี.ค. 65 | 10.30 | 10.30 | 10.20 | 9.80 | 10.99 | 10.20 | -0.10 (-0.97%) | 86 | 4,978 | 10.30 | 10.20 |
| THCOMM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 6,013 | 10.26 | 10.16 |
| THCOMU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 510 | 10.23 | 10.13 |
| THCOMZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 2 | 10.19 | 10.09 |
| รวม THCOM Futures | 86 | 11,503 | ||||||||||
| THG Futures | ||||||||||||
| THGH22 | มี.ค. 65 | - | - | - | 39.41 | 41.00 | - | - | - | 215 | 39.98 | 39.73 |
| THGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 303 | 39.96 | 39.71 |
| THGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 39.93 | 39.68 |
| THGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 39.91 | 39.66 |
| รวม THG Futures | - | 518 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOH22 | มี.ค. 65 | - | - | - | 96.82 | 100.50 | - | - | 150 | 2,061 | 97.75 | 96.41 |
| TISCOM22 | มิ.ย. 65 | - | - | - | 92.01 | 94.80 | - | - | 100 | 1,000 | 96.35 | 94.98 |
| TISCOU22 | ก.ย. 65 | - | - | - | 90.00 | 97.00 | - | - | - | 50 | 94.95 | 93.56 |
| TISCOZ22 | ธ.ค. 65 | - | - | - | - | 100.00 | - | - | - | 20 | 93.58 | 92.18 |
| รวม TISCO Futures | 250 | 3,131 | ||||||||||
| TKN Futures | ||||||||||||
| TKNH22 | มี.ค. 65 | 7.20 | 7.20 | 7.15 | 7.10 | 7.16 | 7.16 | 0.05 (+0.70%) | 46 | 9,582 | 7.11 | 7.16 |
| TKNM22 | มิ.ย. 65 | 7.20 | 7.20 | 7.20 | 7.16 | - | 7.20 | 0.13 (+1.84%) | 1 | 1,971 | 7.07 | 7.12 |
| TKNU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 3,088 | 7.03 | 7.07 |
| TKNZ22 | ธ.ค. 65 | - | - | - | 5.50 | - | - | - | 1,000 | 2,000 | 6.98 | 7.03 |
| รวม TKN Futures | 1,047 | 16,641 | ||||||||||
| TOA Futures | ||||||||||||
| TOAH22 | มี.ค. 65 | - | - | - | 30.41 | 32.00 | - | - | - | 1,221 | 30.68 | 30.43 |
| TOAM22 | มิ.ย. 65 | - | - | - | 30.35 | - | - | - | - | 1,658 | 30.59 | 30.34 |
| TOAU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 1 | 30.49 | 30.25 |
| TOAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 30.40 | 30.15 |
| รวม TOA Futures | - | 2,880 | ||||||||||
| TOP Futures | ||||||||||||
| TOPH22 | มี.ค. 65 | 51.90 | 52.85 | 51.90 | 52.56 | 52.80 | 52.80 | 0.80 (+1.54%) | 573 | 2,595 | 52.00 | 52.80 |
| TOPM22 | มิ.ย. 65 | 52.70 | 53.05 | 52.70 | 52.60 | 53.30 | 52.81 | 0.92 (+1.77%) | 109 | 872 | 51.89 | 52.81 |
| TOPU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 95 | 51.78 | 52.58 |
| TOPZ22 | ธ.ค. 65 | - | - | - | 51.50 | 55.00 | - | - | - | 212 | 51.67 | 52.47 |
| รวม TOP Futures | 682 | 3,774 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLH22 | มี.ค. 65 | 1.86 | 1.88 | 1.85 | 1.84 | 1.88 | 1.88 | -0.01 (-0.53%) | 13 | 27,190 | 1.89 | 1.88 |
| TPIPLM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 12,514 | 1.88 | 1.87 |
| TPIPLU22 | ก.ย. 65 | - | - | - | 1.65 | - | - | - | - | - | 1.87 | 1.86 |
| TPIPLZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 1.85 | 1.84 |
| รวม TPIPL Futures | 13 | 39,704 | ||||||||||
| TPIPP Futures | ||||||||||||
| TPIPPH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 4,611 | 4.15 | 4.13 |
| TPIPPM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 23 | 4.09 | 4.07 |
| TPIPPU22 | ก.ย. 65 | - | - | - | 3.95 | - | - | - | - | 1 | 4.03 | 4.01 |
| TPIPPZ22 | ธ.ค. 65 | - | - | - | 3.00 | - | - | - | - | - | 3.97 | 3.95 |
| รวม TPIPP Futures | - | 4,635 | ||||||||||
| TQM Futures | ||||||||||||
| TQMH22X | มี.ค. 65 | 46.90 | 46.90 | 46.90 | 46.01 | 46.70 | 46.90 | 0.06 (+0.13%) | 21 | 1,004 | 46.84 | 46.70 |
| TQMM22X | มิ.ย. 65 | 46.65 | 46.65 | 46.65 | 42.01 | 51.00 | 46.65 | -0.10 (-0.21%) | 1 | 115 | 46.75 | 46.65 |
| TQMU22X | ก.ย. 65 | - | - | - | 33.90 | 52.00 | - | - | - | 100 | 46.43 | 46.28 |
| TQMZ22X | ธ.ค. 65 | - | - | - | - | - | - | - | - | 40 | 46.22 | 46.07 |
| รวม TQM Futures | 22 | 1,259 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEH22 | มี.ค. 65 | 4.90 | 4.94 | 4.68 | 4.73 | 4.74 | 4.73 | -0.15 (-3.07%) | 41,586 | 146,364 | 4.88 | 4.73 |
| TRUEM22 | มิ.ย. 65 | 4.77 | 4.80 | 4.74 | 4.68 | - | 4.80 | 0.01 (+0.21%) | 18,317 | 43,827 | 4.79 | 4.72 |
| TRUEU22 | ก.ย. 65 | 4.78 | 4.78 | 4.77 | 4.25 | - | 4.77 | -0.09 (-1.85%) | 2 | 45,008 | 4.86 | 4.71 |
| TRUEZ22 | ธ.ค. 65 | 4.79 | 4.79 | 4.79 | 3.80 | - | 4.79 | -0.05 (-1.03%) | 20,002 | - | 4.84 | 4.70 |
| รวม TRUE Futures | 79,907 | 235,199 | ||||||||||
| TTA Futures | ||||||||||||
| TTAH22 | มี.ค. 65 | 9.20 | 9.48 | 9.15 | 9.20 | 9.50 | 9.48 | 0.09 (+0.96%) | 58 | 6,482 | 9.39 | 9.48 |
| TTAM22 | มิ.ย. 65 | 9.15 | 9.37 | 9.15 | 9.15 | - | 9.37 | -0.03 (-0.32%) | 21 | 3,761 | 9.40 | 9.49 |
| TTAU22 | ก.ย. 65 | - | - | - | 9.00 | - | - | - | - | 20 | 9.40 | 9.49 |
| TTAZ22 | ธ.ค. 65 | - | - | - | 9.00 | - | - | - | - | 1,007 | 9.41 | 9.50 |
| รวม TTA Futures | 79 | 11,270 | ||||||||||
| TTB Futures | ||||||||||||
| TTBH22 | มี.ค. 65 | 1.42 | 1.45 | 1.42 | 1.43 | 1.44 | 1.43 | -0.01 (-0.69%) | 11,813 | 116,392 | 1.44 | 1.44 |
| TTBM22 | มิ.ย. 65 | 1.42 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.01 (+0.71%) | 3,556 | 27,148 | 1.41 | 1.42 |
| TTBU22 | ก.ย. 65 | 1.43 | 1.43 | 1.43 | 1.10 | 1.59 | 1.43 | 0.01 (+0.70%) | 7,509 | 19,511 | 1.42 | 1.43 |
| TTBZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 3,000 | 1.41 | 1.41 |
| รวม TTB Futures | 22,878 | 166,051 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLH22 | มี.ค. 65 | 4.94 | 4.98 | 4.92 | 4.60 | 5.14 | 4.96 | 0.16 (+3.33%) | 1,007 | 2,536 | 4.80 | 4.96 |
| TTCLM22 | มิ.ย. 65 | 4.80 | 4.80 | 4.80 | - | - | 4.80 | -0.01 (-0.21%) | 2 | 2,516 | 4.81 | 4.97 |
| TTCLU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 4.82 | 4.97 |
| TTCLZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 4.82 | 4.98 |
| รวม TTCL Futures | 1,009 | 5,052 | ||||||||||
| TTW Futures | ||||||||||||
| TTWH22 | มี.ค. 65 | - | - | - | - | - | - | - | - | 801 | 11.40 | 11.50 |
| TTWM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 401 | 11.26 | 11.36 |
| TTWU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 700 | 11.13 | 11.23 |
| TTWZ22 | ธ.ค. 65 | - | - | - | - | 14.00 | - | - | - | 600 | 11.00 | 11.10 |
| รวม TTW Futures | - | 2,502 | ||||||||||
| TU Futures | ||||||||||||
| TUH22 | มี.ค. 65 | 19.44 | 19.50 | 19.30 | 19.19 | 19.50 | 19.50 | 0.10 (+0.52%) | 104 | 10,885 | 19.40 | 19.50 |
| TUM22 | มิ.ย. 65 | - | - | - | 19.10 | - | - | - | - | 2,340 | 19.25 | 19.35 |
| TUU22 | ก.ย. 65 | - | - | - | 18.50 | - | - | - | - | 302 | 19.10 | 19.19 |
| TUZ22 | ธ.ค. 65 | - | - | - | 18.60 | - | - | - | - | 301 | 18.95 | 19.04 |
| รวม TU Futures | 104 | 13,828 | ||||||||||
| TVO Futures | ||||||||||||
| TVOH22 | มี.ค. 65 | 30.81 | 30.81 | 30.81 | 30.50 | 31.00 | 30.81 | -0.65 (-2.07%) | 1 | 137 | 31.46 | 30.81 |
| TVOM22 | มิ.ย. 65 | - | - | - | - | - | - | - | 200 | 801 | 31.08 | 30.44 |
| TVOU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 200 | 30.70 | 30.06 |
| TVOZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 30.33 | 29.70 |
| รวม TVO Futures | 201 | 1,138 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQH22 | มี.ค. 65 | 6.10 | 6.10 | 6.10 | 6.06 | 6.52 | 6.10 | -0.01 (-0.16%) | 2 | 4,041 | 6.11 | 6.10 |
| UNIQM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 7,008 | 6.11 | 6.11 |
| UNIQU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 9 | 6.12 | 6.12 |
| UNIQZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 6.13 | 6.12 |
| รวม UNIQ Futures | 2 | 11,058 | ||||||||||
| VGI Futures | ||||||||||||
| VGIH22 | มี.ค. 65 | - | - | - | 6.45 | 6.84 | - | - | - | 9,718 | 6.45 | 6.44 |
| VGIM22 | มิ.ย. 65 | - | - | - | 5.50 | - | - | - | - | 7,503 | 6.44 | 6.44 |
| VGIU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | - | 6.44 | 6.43 |
| VGIZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,000 | 6.43 | 6.42 |
| รวม VGI Futures | - | 18,221 | ||||||||||
| VNG Futures | ||||||||||||
| VNGH22 | มี.ค. 65 | 7.89 | 7.89 | 7.89 | 7.53 | 7.89 | 7.89 | 0.10 (+1.28%) | 1 | 8,402 | 7.79 | 7.89 |
| VNGM22 | มิ.ย. 65 | - | - | - | - | - | - | - | - | 504 | 7.80 | 7.90 |
| VNGU22 | ก.ย. 65 | - | - | - | - | - | - | - | - | 9,503 | 7.81 | 7.91 |
| VNGZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 7.82 | 7.92 |
| รวม VNG Futures | 1 | 18,409 | ||||||||||
| VNT Futures | ||||||||||||
| VNTH22 | มี.ค. 65 | - | - | - | - | 41.00 | - | - | - | 886 | 38.37 | 38.37 |
| VNTM22 | มิ.ย. 65 | - | - | - | 33.33 | 36.79 | - | - | - | 30 | 38.19 | 38.19 |
| VNTU22 | ก.ย. 65 | - | - | - | - | 39.70 | - | - | - | - | 38.01 | 38.02 |
| VNTZ22 | ธ.ค. 65 | - | - | - | - | 40.00 | - | - | - | - | 37.84 | 37.84 |
| รวม VNT Futures | - | 916 | ||||||||||
| WHA Futures | ||||||||||||
| WHAH22 | มี.ค. 65 | 3.45 | 3.47 | 3.43 | 3.46 | 3.47 | 3.45 | 0.03 (+0.88%) | 9,072 | 92,491 | 3.42 | 3.46 |
| WHAM22 | มิ.ย. 65 | 3.45 | 3.46 | 3.44 | 3.42 | - | 3.44 | 0.04 (+1.18%) | 12,525 | 14,448 | 3.40 | 3.44 |
| WHAU22 | ก.ย. 65 | - | - | - | 3.36 | - | - | - | 500 | 34,007 | 3.38 | 3.42 |
| WHAZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | - | 3.36 | 3.40 |
| รวม WHA Futures | 22,097 | 140,946 | ||||||||||
| WHAUP Futures | ||||||||||||
| WHAUPH22 | มี.ค. 65 | - | - | - | 4.02 | - | - | - | - | 3,659 | 4.00 | 4.02 |
| WHAUPM22 | มิ.ย. 65 | 4.05 | 4.05 | 4.05 | - | - | 4.05 | 0.11 (+2.79%) | 20 | 2,124 | 3.94 | 3.96 |
| WHAUPU22 | ก.ย. 65 | - | - | - | 3.80 | - | - | - | - | 36 | 3.88 | 3.90 |
| WHAUPZ22 | ธ.ค. 65 | - | - | - | - | - | - | - | - | 1,000 | 3.83 | 3.85 |
| รวม WHAUP Futures | 20 | 6,819 | ||||||||||
| รวม Single Stock Futures | 399,042 | 3,724,158 | ||||||||||
* 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
