เข้าสู่ระบบ
ข้อมูลตราสารอนุพันธ์
รายงานสภาพตลาดประจำวัน
Single Stock
ข้อมูลล่าสุด 07 ก.พ. 2566 11:06:29
| สินค้าอ้างอิง | ล่าสุด | เปลี่ยน แปลง |
%เปลี่ยน แปลง |
ราคาปิด เมื่อวาน |
สูง | ต่ำ | ปริมาณ (พันหุ้น) |
มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| AAV | 3.08 | -0.02 | -0.65 | 3.10 | 3.10 | 3.08 | 10,045 | 31.13 |
| ADVANC | 196.50 | -0.50 | -0.25 | 197.00 | 198.00 | 196.00 | 1,753 | 345.06 |
| AEONTS | 201.00 | -5.00 | -2.43 | 206.00 | 206.00 | 201.00 | 89 | 18.12 |
| AMATA | 20.10 | -0.10 | -0.50 | 20.20 | 20.30 | 20.00 | 1,984 | 40.01 |
| AOT | 73.75 | 0.00 | 0.00 | 73.75 | 73.75 | 73.25 | 9,156 | 672.85 |
| AP | 11.80 | 0.00 | 0.00 | 11.80 | 11.90 | 11.70 | 6,640 | 78.44 |
| AWC | 5.90 | +0.05 | +0.85 | 5.85 | 5.90 | 5.80 | 7,104 | 41.56 |
| BA | 14.50 | 0.00 | 0.00 | 14.50 | 14.70 | 14.40 | 476 | 6.91 |
| BAM | 15.90 | -0.10 | -0.62 | 16.00 | 16.10 | 15.90 | 6,338 | 101.45 |
| BANPU | 11.30 | 0.00 | 0.00 | 11.30 | 11.50 | 11.30 | 85,018 | 969.54 |
| BAY | 31.00 | -0.25 | -0.80 | 31.25 | 31.50 | 31.00 | 203 | 6.35 |
| BBL | 160.50 | -0.50 | -0.31 | 161.00 | 161.50 | 160.00 | 1,067 | 171.56 |
| BCH | 21.10 | -0.20 | -0.94 | 21.30 | 21.40 | 20.90 | 2,899 | 61.13 |
| BCP | 35.50 | -0.50 | -1.39 | 36.00 | 36.00 | 35.50 | 1,660 | 59.49 |
| BCPG | 10.10 | +0.10 | +1.00 | 10.00 | 10.10 | 10.00 | 255 | 2.56 |
| BDMS | 29.50 | -0.25 | -0.84 | 29.75 | 30.00 | 29.50 | 9,451 | 281.34 |
| BEAUTY | 1.46 | 0.00 | 0.00 | 1.46 | 1.48 | 1.45 | 13,436 | 19.74 |
| BEC | 10.50 | 0.00 | 0.00 | 10.50 | 10.50 | 10.30 | 403 | 4.19 |
| BEM | 9.65 | -0.10 | -1.03 | 9.75 | 9.75 | 9.65 | 2,845 | 27.58 |
| BGRIM | 40.00 | +0.25 | +0.63 | 39.75 | 40.25 | 39.75 | 2,579 | 103.16 |
| BH | 213.00 | -2.00 | -0.93 | 215.00 | 215.00 | 212.00 | 657 | 139.96 |
| BJC | 38.00 | 0.00 | 0.00 | 38.00 | 38.50 | 37.75 | 894 | 34.03 |
| BLA | 30.00 | -0.25 | -0.83 | 30.25 | 30.50 | 29.75 | 3,537 | 106.80 |
| BLAND | 1.05 | +0.01 | +0.96 | 1.04 | 1.05 | 1.04 | 873 | 0.91 |
| BPP | 17.00 | 0.00 | 0.00 | 17.00 | 17.10 | 16.90 | 94 | 1.59 |
| BTS | 8.30 | 0.00 | 0.00 | 8.30 | 8.40 | 8.25 | 23,245 | 193.39 |
| CBG | 102.50 | -0.50 | -0.49 | 103.00 | 103.50 | 102.50 | 692 | 71.03 |
| CENTEL | 53.75 | -0.25 | -0.46 | 54.00 | 54.00 | 53.25 | 1,364 | 73.38 |
| CHG | 3.88 | -0.04 | -1.02 | 3.92 | 3.92 | 3.86 | 12,768 | 49.43 |
| CK | 22.60 | -0.10 | -0.44 | 22.70 | 22.80 | 22.50 | 1,785 | 40.44 |
| CKP | 4.68 | +0.08 | +1.74 | 4.60 | 4.68 | 4.60 | 8,843 | 41.14 |
| COM7 | 31.50 | -0.75 | -2.33 | 32.25 | 32.25 | 31.25 | 11,016 | 351.18 |
| CPALL | 66.75 | 0.00 | 0.00 | 66.75 | 67.00 | 66.50 | 4,235 | 282.51 |
| CPF | 23.60 | 0.00 | 0.00 | 23.60 | 23.70 | 23.50 | 6,478 | 152.87 |
| CPN | 73.25 | +0.25 | +0.34 | 73.00 | 73.25 | 72.50 | 2,149 | 156.76 |
| CRC | 44.00 | -0.50 | -1.12 | 44.50 | 44.50 | 43.75 | 5,721 | 252.28 |
| DELTA | 976.00 | +26.00 | +2.74 | 950.00 | 996.00 | 962.00 | 2,557 | 2,507.02 |
| DTAC | 49.50 | -0.25 | -0.50 | 49.75 | 50.00 | 49.50 | 1,704 | 84.50 |
| EA | 91.00 | +2.25 | +2.54 | 88.75 | 91.25 | 89.00 | 12,307 | 1,113.09 |
| EASTW | 5.35 | 0.00 | 0.00 | 5.35 | 5.40 | 5.25 | 679 | 3.60 |
| EGCO | 172.00 | -0.50 | -0.29 | 172.50 | 173.00 | 172.00 | 275 | 47.44 |
| EPG | 8.70 | 0.00 | 0.00 | 8.70 | 8.70 | 8.65 | 197 | 1.71 |
| ERW | 4.88 | -0.02 | -0.41 | 4.90 | 4.92 | 4.84 | 2,544 | 12.39 |
| ESSO | 9.20 | +0.05 | +0.55 | 9.15 | 9.30 | 9.15 | 7,434 | 68.61 |
| GFPT | 12.80 | -0.40 | -3.03 | 13.20 | 13.30 | 12.70 | 6,971 | 89.63 |
| GLOBAL | 20.80 | -0.10 | -0.48 | 20.90 | 21.00 | 20.70 | 3,101 | 64.69 |
| GPSC | 69.50 | +0.50 | +0.72 | 69.00 | 69.75 | 69.00 | 1,688 | 117.14 |
| GULF | 54.00 | +0.25 | +0.47 | 53.75 | 54.25 | 53.75 | 4,516 | 243.80 |
| GUNKUL | 4.98 | 0.00 | 0.00 | 4.98 | 5.05 | 4.96 | 25,340 | 126.48 |
| HANA | 64.00 | +0.75 | +1.19 | 63.25 | 65.00 | 63.00 | 7,896 | 506.40 |
| HMPRO | 14.80 | +0.10 | +0.68 | 14.70 | 14.80 | 14.60 | 1,948 | 28.68 |
| ICHI | 12.60 | +0.10 | +0.80 | 12.50 | 12.70 | 12.50 | 1,690 | 21.35 |
| INTUCH | 72.75 | 0.00 | 0.00 | 72.75 | 73.00 | 72.75 | 267 | 19.46 |
| IRPC | 3.04 | -0.02 | -0.65 | 3.06 | 3.08 | 3.04 | 11,168 | 34.18 |
| ITD | 2.02 | +0.02 | +1.00 | 2.00 | 2.04 | 2.00 | 2,526 | 5.09 |
| IVL | 40.50 | -0.50 | -1.22 | 41.00 | 41.00 | 40.50 | 4,598 | 187.12 |
| JAS | 2.32 | 0.00 | 0.00 | 2.32 | 2.36 | 2.32 | 2,871 | 6.71 |
| JMT | 52.50 | -1.25 | -2.33 | 53.75 | 54.25 | 52.25 | 7,118 | 378.76 |
| KBANK | 144.00 | 0.00 | 0.00 | 144.00 | 144.50 | 143.50 | 2,271 | 327.03 |
| KCE | 57.00 | +0.50 | +0.88 | 56.50 | 57.75 | 56.00 | 9,836 | 561.02 |
| KEX | 18.30 | -0.30 | -1.61 | 18.60 | 18.70 | 18.20 | 1,051 | 19.34 |
| KKP | 67.50 | -1.00 | -1.46 | 68.50 | 68.50 | 67.50 | 4,020 | 273.00 |
| KTB | 17.30 | -0.10 | -0.57 | 17.40 | 17.40 | 17.30 | 3,230 | 56.11 |
| KTC | 58.25 | -0.50 | -0.85 | 58.75 | 59.00 | 58.00 | 1,267 | 74.03 |
| LH | 9.85 | 0.00 | 0.00 | 9.85 | 9.90 | 9.80 | 4,787 | 47.23 |
| LPN | 4.62 | +0.02 | +0.43 | 4.60 | 4.62 | 4.60 | 588 | 2.71 |
| M | 56.50 | -0.25 | -0.44 | 56.75 | 57.00 | 56.50 | 167 | 9.50 |
| MAJOR | 18.50 | -0.30 | -1.60 | 18.80 | 18.80 | 18.50 | 595 | 11.11 |
| MBK | 18.10 | -0.20 | -1.09 | 18.30 | 18.30 | 18.10 | 370 | 6.74 |
| MEGA | 50.75 | -1.00 | -1.93 | 51.75 | 51.75 | 50.50 | 964 | 49.20 |
| MINT | 33.75 | +0.25 | +0.75 | 33.50 | 33.75 | 33.25 | 5,076 | 170.36 |
| MTC | 37.50 | -1.25 | -3.23 | 38.75 | 39.00 | 37.50 | 10,542 | 402.16 |
| OR | 22.50 | 0.00 | 0.00 | 22.50 | 22.50 | 22.40 | 1,584 | 35.62 |
| ORI | 11.80 | +0.10 | +0.85 | 11.70 | 11.80 | 11.70 | 1,450 | 17.10 |
| OSP | 28.25 | 0.00 | 0.00 | 28.25 | 28.50 | 28.25 | 296 | 8.36 |
| PLANB | 8.85 | -0.15 | -1.67 | 9.00 | 9.00 | 8.85 | 13,348 | 118.73 |
| PRM | 7.95 | +0.05 | +0.63 | 7.90 | 8.00 | 7.85 | 1,728 | 13.71 |
| PSH | 13.30 | 0.00 | 0.00 | 13.30 | 13.40 | 13.30 | 93 | 1.23 |
| PSL | 16.10 | -0.10 | -0.62 | 16.20 | 16.40 | 16.00 | 2,655 | 42.93 |
| PTG | 13.40 | -0.10 | -0.74 | 13.50 | 13.60 | 13.40 | 1,183 | 15.92 |
| PTT | 33.00 | +0.25 | +0.76 | 32.75 | 33.00 | 32.75 | 9,409 | 308.20 |
| PTTEP | 165.00 | +1.00 | +0.61 | 164.00 | 165.50 | 164.00 | 8,021 | 1,320.73 |
| PTTGC | 49.50 | 0.00 | 0.00 | 49.50 | 49.75 | 49.25 | 3,033 | 149.97 |
| QH | 2.34 | -0.02 | -0.85 | 2.36 | 2.38 | 2.34 | 12,225 | 28.86 |
| RATCH | 42.75 | 0.00 | 0.00 | 42.75 | 42.75 | 42.50 | 212 | 9.04 |
| RS | 17.40 | -0.10 | -0.57 | 17.50 | 17.60 | 17.30 | 666 | 11.62 |
| S | 2.02 | +0.02 | +1.00 | 2.00 | 2.04 | 2.00 | 2,144 | 4.33 |
| SAMART | 5.70 | 0.00 | 0.00 | 5.70 | 5.85 | 5.65 | 3,884 | 22.29 |
| SAWAD | 55.50 | -1.00 | -1.77 | 56.50 | 56.50 | 55.25 | 3,230 | 180.24 |
| SCB | 102.50 | -1.50 | -1.44 | 104.00 | 104.00 | 102.50 | 3,187 | 328.91 |
| SCC | 337.00 | +1.00 | +0.30 | 336.00 | 338.00 | 336.00 | 495 | 166.92 |
| SCGP | 53.25 | -0.25 | -0.47 | 53.50 | 53.75 | 53.00 | 2,874 | 153.62 |
| SGP | 10.00 | -0.10 | -0.99 | 10.10 | 10.10 | 10.00 | 242 | 2.45 |
| SIRI | 1.89 | +0.03 | +1.61 | 1.86 | 1.90 | 1.87 | 58,777 | 111.13 |
| SPALI | 24.20 | 0.00 | 0.00 | 24.20 | 24.50 | 24.20 | 4,733 | 115.44 |
| SPCG | 14.30 | -0.30 | -2.05 | 14.60 | 14.60 | 14.30 | 423 | 6.12 |
| SPRC | 11.30 | +0.20 | +1.80 | 11.10 | 11.50 | 11.20 | 12,845 | 146.31 |
| STA | 22.90 | +0.30 | +1.33 | 22.60 | 23.00 | 22.60 | 4,753 | 108.32 |
| STEC | 13.90 | -0.10 | -0.71 | 14.00 | 14.10 | 13.90 | 878 | 12.28 |
| STGT | 11.40 | +0.30 | +2.70 | 11.10 | 11.50 | 11.00 | 15,329 | 174.57 |
| STPI | 5.30 | -0.15 | -2.75 | 5.45 | 5.50 | 5.30 | 3,987 | 21.37 |
| SUPER | 0.64 | +0.01 | +1.59 | 0.63 | 0.64 | 0.62 | 28,800 | 18.15 |
| TASCO | 18.30 | 0.00 | 0.00 | 18.30 | 18.50 | 18.20 | 2,293 | 42.06 |
| TCAP | 43.00 | 0.00 | 0.00 | 43.00 | 43.50 | 43.00 | 572 | 24.69 |
| THAI | - | - | - | 3.32 | - | - | - | - |
| THANI | 4.08 | -0.04 | -0.97 | 4.12 | 4.12 | 4.08 | 3,330 | 13.64 |
| THCOM | 16.00 | -0.10 | -0.62 | 16.10 | 16.20 | 16.00 | 1,996 | 32.08 |
| THG | 68.00 | -3.25 | -4.56 | 71.25 | 71.75 | 67.75 | 5,177 | 359.19 |
| TISCO | 102.50 | -0.50 | -0.49 | 103.00 | 103.00 | 102.00 | 1,235 | 126.60 |
| TKN | 11.40 | 0.00 | 0.00 | 11.40 | 11.60 | 11.30 | 2,230 | 25.53 |
| TOA | 34.50 | -0.25 | -0.72 | 34.75 | 34.75 | 34.25 | 175 | 6.03 |
| TOP | 57.25 | 0.00 | 0.00 | 57.25 | 58.00 | 57.25 | 4,560 | 263.10 |
| TPIPL | 1.83 | -0.01 | -0.54 | 1.84 | 1.84 | 1.83 | 1,982 | 3.63 |
| TPIPP | 3.50 | -0.02 | -0.57 | 3.52 | 3.52 | 3.48 | 3,462 | 12.12 |
| TQM | 43.25 | 0.00 | 0.00 | 43.25 | 44.00 | 43.00 | 719 | 31.30 |
| TRUE | 4.86 | 0.00 | 0.00 | 4.86 | 4.88 | 4.84 | 4,758 | 23.10 |
| TTA | 8.10 | +0.05 | +0.62 | 8.05 | 8.15 | 8.05 | 434 | 3.51 |
| TTB | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.43 | 41,179 | 59.26 |
| TTCL | 4.86 | 0.00 | 0.00 | 4.86 | 4.90 | 4.84 | 197 | 0.96 |
| TTW | 9.50 | +0.05 | +0.53 | 9.45 | 9.50 | 9.45 | 840 | 7.98 |
| TU | 16.20 | 0.00 | 0.00 | 16.20 | 16.40 | 16.10 | 5,468 | 88.85 |
| TVO | 29.00 | 0.00 | 0.00 | 29.00 | 29.25 | 28.75 | 54 | 1.55 |
| UNIQ | 4.76 | -0.02 | -0.42 | 4.78 | 4.84 | 4.74 | 203 | 0.97 |
| VGI | 4.94 | -0.06 | -1.20 | 5.00 | 5.00 | 4.92 | 7,095 | 35.18 |
| VNG | 5.60 | 0.00 | 0.00 | 5.60 | 5.60 | 5.55 | 32 | 0.18 |
| WHA | 3.90 | -0.02 | -0.51 | 3.92 | 3.94 | 3.88 | 29,116 | 113.78 |
| WHAUP | 4.10 | -0.02 | -0.49 | 4.12 | 4.14 | 4.10 | 401 | 1.65 |
Single Stock Futures
| วันที่ : 07/02/2566 |
สถานะตลาด TFEX Thailand Single Stock :
Morning Session
07 ก.พ. 2566 ข้อมูล ณ เวลา 10:51:31
|
| ชื่อย่อ | เดือนที่ สิ้นสุด |
เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยน แปลง (%เปลี่ยน แปลง)* |
ปริมาณ | สถานะ คงค้าง** |
ราคาที่ใช้ชำระ ในวันก่อนหน้า |
ราคาที่ใช้ ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV Futures | ||||||||||||
| AAVH23 | มี.ค. 66 | 3.10 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | 0.02 (+0.65%) | 4 | 53,931 | 3.08 | - |
| AAVM23 | มิ.ย. 66 | - | - | - | 3.07 | 3.12 | - | - | 1,000 | 12,326 | 3.09 | - |
| AAVU23 | ก.ย. 66 | - | - | - | 3.05 | 3.12 | - | - | - | 1,524 | 3.11 | - |
| AAVZ23 | ธ.ค. 66 | - | - | - | 2.78 | 3.30 | - | - | - | - | 3.12 | - |
| รวม AAV Futures | 1,004 | 67,781 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCH23 | มี.ค. 66 | 195.50 | 195.50 | 194.70 | 194.30 | 194.70 | 194.70 | -1.50 (-0.76%) | 127 | 5,150 | 196.20 | - |
| ADVANCM23 | มิ.ย. 66 | - | - | - | 195.10 | 195.69 | - | - | 20 | 1,890 | 195.10 | - |
| ADVANCU23 | ก.ย. 66 | - | - | - | 191.80 | 193.31 | - | - | - | 301 | 194.00 | - |
| ADVANCZ23 | ธ.ค. 66 | - | - | - | 189.31 | 195.69 | - | - | - | 40 | 192.91 | - |
| รวม ADVANC Futures | 147 | 7,381 | ||||||||||
| AEONTS Futures | ||||||||||||
| AEONTSH23 | มี.ค. 66 | - | - | - | 201.15 | 203.00 | - | - | - | 417 | 206.35 | - |
| AEONTSM23 | มิ.ย. 66 | - | - | - | 199.15 | 201.50 | - | - | - | 14 | 205.88 | - |
| AEONTSU23 | ก.ย. 66 | - | - | - | 199.05 | 201.70 | - | - | - | 1 | 205.42 | - |
| AEONTSZ23 | ธ.ค. 66 | - | - | - | 194.16 | 203.99 | - | - | - | - | 204.96 | - |
| รวม AEONTS Futures | - | 432 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAH23 | มี.ค. 66 | 20.35 | 20.35 | 20.25 | 20.13 | 20.20 | 20.25 | -0.05 (-0.25%) | 23 | 4,999 | 20.30 | - |
| AMATAM23 | มิ.ย. 66 | - | - | - | 19.91 | 20.04 | - | - | - | 4,271 | 20.28 | - |
| AMATAU23 | ก.ย. 66 | - | - | - | 19.83 | 19.98 | - | - | - | 101 | 20.26 | - |
| AMATAZ23 | ธ.ค. 66 | - | - | - | 19.25 | 20.70 | - | - | 100 | 5,201 | 20.25 | - |
| รวม AMATA Futures | 123 | 14,572 | ||||||||||
| AOT Futures | ||||||||||||
| AOTH23 | มี.ค. 66 | 73.52 | 73.52 | 73.52 | 73.55 | 73.95 | 73.52 | -0.68 (-0.92%) | 221 | 3,188 | 74.20 | - |
| AOTM23 | มิ.ย. 66 | 73.53 | 73.53 | 73.53 | 73.56 | 74.13 | 73.53 | -0.49 (-0.66%) | 81 | 1,587 | 74.02 | - |
| AOTU23 | ก.ย. 66 | - | - | - | 73.51 | 74.11 | - | - | - | 989 | 74.80 | - |
| AOTZ23 | ธ.ค. 66 | - | - | - | 72.95 | 74.94 | - | - | - | 221 | 75.10 | - |
| รวม AOT Futures | 302 | 5,985 | ||||||||||
| AP Futures | ||||||||||||
| APH23 | มี.ค. 66 | - | - | - | 11.80 | 11.99 | - | - | - | 4,260 | 11.75 | - |
| APM23 | มิ.ย. 66 | - | - | - | 11.40 | 11.64 | - | - | - | 8,951 | 11.68 | - |
| APU23 | ก.ย. 66 | - | - | - | 11.12 | 11.68 | - | - | - | 6,506 | 11.60 | - |
| APZ23 | ธ.ค. 66 | - | - | - | 10.81 | 12.11 | - | - | - | - | 11.53 | - |
| รวม AP Futures | - | 19,717 | ||||||||||
| AWC Futures | ||||||||||||
| AWCH23 | มี.ค. 66 | 5.80 | 5.80 | 5.80 | 5.80 | 5.88 | 5.80 | -0.06 (-1.02%) | 9 | 8,947 | 5.86 | - |
| AWCM23 | มิ.ย. 66 | - | - | - | 5.80 | 5.89 | - | - | - | 7,085 | 5.88 | - |
| AWCU23 | ก.ย. 66 | - | - | - | 5.76 | 5.89 | - | - | - | 18 | 5.90 | - |
| AWCZ23 | ธ.ค. 66 | - | - | - | 5.50 | 6.18 | - | - | - | 6 | 5.92 | - |
| รวม AWC Futures | 9 | 16,056 | ||||||||||
| BA Futures | ||||||||||||
| BAH23 | มี.ค. 66 | - | - | - | 14.50 | 14.60 | - | - | - | 2,743 | 14.61 | - |
| BAM23 | มิ.ย. 66 | - | - | - | 14.48 | 14.68 | - | - | - | 522 | 14.60 | - |
| BAU23 | ก.ย. 66 | - | - | - | 14.44 | 14.70 | - | - | - | 1,500 | 14.73 | - |
| BAZ23 | ธ.ค. 66 | - | - | - | 13.70 | 15.10 | - | - | - | 1,000 | 14.79 | - |
| รวม BA Futures | - | 5,765 | ||||||||||
| BAM Futures | ||||||||||||
| BAMH23 | มี.ค. 66 | 16.12 | 16.12 | 16.10 | 16.07 | 16.12 | 16.12 | -0.13 (-0.80%) | 254 | 15,720 | 16.25 | - |
| BAMM23 | มิ.ย. 66 | 15.76 | 15.77 | 15.76 | 15.70 | 15.76 | 15.76 | -0.42 (-2.60%) | 31 | 6,223 | 16.18 | - |
| BAMU23 | ก.ย. 66 | 15.82 | 15.82 | 15.82 | 15.72 | 15.86 | 15.82 | -0.29 (-1.80%) | 20 | 2,423 | 16.11 | - |
| BAMZ23 | ธ.ค. 66 | - | - | - | 16.00 | 16.52 | - | - | - | 1,104 | 16.04 | - |
| รวม BAM Futures | 305 | 25,470 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUH23 | มี.ค. 66 | 11.37 | 11.55 | 11.37 | 11.42 | 11.49 | 11.45 | 0.12 (+1.06%) | 402 | 27,707 | 11.33 | - |
| BANPUM23 | มิ.ย. 66 | 11.04 | 11.15 | 11.04 | 11.00 | 11.10 | 11.15 | 0.16 (+1.46%) | 1,302 | 43,762 | 10.99 | - |
| BANPUU23 | ก.ย. 66 | - | - | - | 10.72 | 10.90 | - | - | - | 31,468 | 10.78 | - |
| BANPUZ23 | ธ.ค. 66 | - | - | - | 10.61 | 10.94 | - | - | 1,000 | 4,065 | 11.23 | - |
| รวม BANPU Futures | 2,704 | 107,002 | ||||||||||
| BAY Futures | ||||||||||||
| BAYH23 | มี.ค. 66 | 31.65 | 31.65 | 31.65 | 30.93 | 31.44 | 31.65 | 0.15 (+0.48%) | 1 | 436 | 31.50 | - |
| BAYM23 | มิ.ย. 66 | 31.37 | 31.37 | 31.37 | 30.55 | 31.12 | 31.37 | - | 1 | 364 | 31.37 | - |
| BAYU23 | ก.ย. 66 | - | - | - | 30.51 | 31.10 | - | - | - | 218 | 31.34 | - |
| BAYZ23 | ธ.ค. 66 | - | - | - | 31.00 | 32.04 | - | - | - | - | 31.26 | - |
| รวม BAY Futures | 2 | 1,018 | ||||||||||
| BBL Futures | ||||||||||||
| BBLH23 | มี.ค. 66 | - | - | - | 160.51 | 161.00 | - | - | - | 1,833 | 161.12 | - |
| BBLM23 | มิ.ย. 66 | - | - | - | 158.15 | 159.50 | - | - | - | 3,382 | 159.50 | - |
| BBLU23 | ก.ย. 66 | - | - | - | 157.01 | 159.58 | - | - | - | 1,512 | 160.67 | - |
| BBLZ23 | ธ.ค. 66 | - | - | - | 156.52 | 160.70 | - | - | - | 974 | 160.45 | - |
| รวม BBL Futures | - | 7,701 | ||||||||||
| BCH Futures | ||||||||||||
| BCHH23 | มี.ค. 66 | 21.20 | 21.20 | 21.20 | 21.00 | 21.17 | 21.20 | -0.40 (-1.85%) | 505 | 2,134 | 21.60 | - |
| BCHM23 | มิ.ย. 66 | - | - | - | 20.53 | 20.81 | - | - | - | 14,521 | 21.39 | - |
| BCHU23 | ก.ย. 66 | - | - | - | 20.30 | 20.78 | - | - | - | 902 | 21.19 | - |
| BCHZ23 | ธ.ค. 66 | - | - | - | 19.50 | 21.37 | - | - | - | 200 | 20.98 | - |
| รวม BCH Futures | 505 | 17,757 | ||||||||||
| BCP Futures | ||||||||||||
| BCPH23 | มี.ค. 66 | 34.75 | 34.75 | 34.75 | 34.50 | 35.00 | 34.75 | -0.12 (-0.34%) | 1 | 3,686 | 34.87 | - |
| BCPM23 | มิ.ย. 66 | - | - | - | 34.50 | 35.13 | - | - | - | 1,448 | 34.52 | - |
| BCPU23 | ก.ย. 66 | - | - | - | 34.14 | 34.80 | - | - | - | 834 | 34.18 | - |
| BCPZ23 | ธ.ค. 66 | - | - | - | 33.51 | 35.50 | - | - | - | 418 | 33.84 | - |
| รวม BCP Futures | 1 | 6,386 | ||||||||||
| BCPG Futures | ||||||||||||
| BCPGH23 | มี.ค. 66 | 10.09 | 10.09 | 10.09 | 9.90 | 10.09 | 10.09 | 0.19 (+1.92%) | 1 | 42,114 | 9.90 | - |
| BCPGM23 | มิ.ย. 66 | - | - | - | 9.84 | 10.08 | - | - | - | 5,186 | 9.86 | - |
| BCPGU23 | ก.ย. 66 | - | - | - | 9.80 | 10.08 | - | - | - | 1,595 | 9.82 | - |
| BCPGZ23 | ธ.ค. 66 | - | - | - | 9.40 | 10.30 | - | - | - | 200 | 9.78 | - |
| รวม BCPG Futures | 1 | 49,095 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSH23 | มี.ค. 66 | - | - | - | 29.26 | 29.63 | - | - | 1,000 | 5,840 | 29.51 | - |
| BDMSM23 | มิ.ย. 66 | - | - | - | 29.21 | 29.65 | - | - | - | 2,818 | 29.52 | - |
| BDMSU23 | ก.ย. 66 | - | - | - | 28.91 | 29.50 | - | - | - | 504 | 29.53 | - |
| BDMSZ23 | ธ.ค. 66 | - | - | - | 28.27 | 30.56 | - | - | 100 | 500 | 29.53 | - |
| รวม BDMS Futures | 1,100 | 9,662 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYH23 | มี.ค. 66 | - | - | - | 1.45 | 1.48 | - | - | - | 18,105 | 1.48 | - |
| BEAUTYM23 | มิ.ย. 66 | 1.49 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | 0.01 (+0.68%) | 2,011 | 6,597 | 1.48 | - |
| BEAUTYU23 | ก.ย. 66 | - | - | - | 1.43 | 1.49 | - | - | - | 23,520 | 1.49 | - |
| BEAUTYZ23 | ธ.ค. 66 | - | - | - | 1.33 | 1.60 | - | - | - | 2,000 | 1.50 | - |
| รวม BEAUTY Futures | 2,011 | 50,222 | ||||||||||
| BEC Futures | ||||||||||||
| BECH23 | มี.ค. 66 | 10.48 | 10.53 | 10.48 | 10.36 | 10.53 | 10.53 | - | 2 | 16,171 | 10.53 | - |
| BECM23 | มิ.ย. 66 | - | - | - | 10.25 | 10.47 | - | - | - | 408 | 10.51 | - |
| BECU23 | ก.ย. 66 | - | - | - | 10.22 | 10.50 | - | - | - | 1 | 10.49 | - |
| BECZ23 | ธ.ค. 66 | - | - | - | 9.76 | 10.83 | - | - | - | 100 | 10.47 | - |
| รวม BEC Futures | 2 | 16,680 | ||||||||||
| BEM Futures | ||||||||||||
| BEMH23 | มี.ค. 66 | 9.70 | 9.70 | 9.66 | 9.66 | 9.70 | 9.66 | -0.04 (-0.41%) | 6 | 15,819 | 9.70 | - |
| BEMM23 | มิ.ย. 66 | - | - | - | 9.60 | 9.71 | - | - | - | 11,093 | 9.72 | - |
| BEMU23 | ก.ย. 66 | - | - | - | 9.40 | 9.75 | - | - | - | 3,506 | 9.74 | - |
| BEMZ23 | ธ.ค. 66 | - | - | - | 9.16 | 10.00 | - | - | - | 9,130 | 9.76 | - |
| รวม BEM Futures | 6 | 39,548 | ||||||||||
| BGRIM Futures | ||||||||||||
| BGRIMH23 | มี.ค. 66 | 39.75 | 39.75 | 39.75 | 39.38 | 39.75 | 39.75 | - | 1 | 2,847 | 39.75 | - |
| BGRIMM23 | มิ.ย. 66 | - | - | - | 39.38 | 39.94 | - | - | 100 | 3,222 | 39.81 | - |
| BGRIMU23 | ก.ย. 66 | - | - | - | 39.16 | 39.83 | - | - | - | 1,204 | 39.86 | - |
| BGRIMZ23 | ธ.ค. 66 | - | - | - | 38.39 | 40.55 | - | - | - | 200 | 39.92 | - |
| รวม BGRIM Futures | 101 | 7,473 | ||||||||||
| BH Futures | ||||||||||||
| BHH23 | มี.ค. 66 | 209.60 | 209.60 | 209.60 | 209.60 | 211.50 | 209.60 | -3.40 (-1.60%) | 1 | 1,478 | 213.00 | - |
| BHM23 | มิ.ย. 66 | - | - | - | 207.40 | 211.00 | - | - | 60 | 310 | 213.08 | - |
| BHU23 | ก.ย. 66 | - | - | - | 205.61 | 210.00 | - | - | - | 44 | 213.15 | - |
| BHZ23 | ธ.ค. 66 | - | - | - | 202.61 | 210.51 | - | - | - | 20 | 213.23 | - |
| รวม BH Futures | 61 | 1,852 | ||||||||||
| BJC Futures | ||||||||||||
| BJCH23 | มี.ค. 66 | - | - | - | 38.03 | 38.45 | - | - | - | 6,183 | 38.22 | - |
| BJCM23 | มิ.ย. 66 | - | - | - | 37.73 | 38.15 | - | - | - | 1,723 | 38.21 | - |
| BJCU23 | ก.ย. 66 | - | - | - | 37.48 | 38.25 | - | - | - | 839 | 38.20 | - |
| BJCZ23 | ธ.ค. 66 | - | - | - | 37.04 | 39.25 | - | - | - | - | 38.19 | - |
| รวม BJC Futures | - | 8,745 | ||||||||||
| BLA Futures | ||||||||||||
| BLAH23 | มี.ค. 66 | 30.74 | 30.74 | 30.50 | 30.05 | 30.49 | 30.50 | 0.09 (+0.30%) | 308 | 3,337 | 30.41 | - |
| BLAM23 | มิ.ย. 66 | 30.74 | 30.74 | 30.29 | 30.00 | 30.29 | 30.29 | -0.25 (-0.82%) | 8 | 8,117 | 30.54 | - |
| BLAU23 | ก.ย. 66 | - | - | - | 29.50 | 30.04 | - | - | - | 2,104 | 30.36 | - |
| BLAZ23 | ธ.ค. 66 | - | - | - | 29.06 | 30.99 | - | - | - | 2 | 30.34 | - |
| รวม BLA Futures | 316 | 13,560 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDH23 | มี.ค. 66 | - | - | - | 1.05 | 1.06 | - | - | - | 83,500 | 1.07 | - |
| BLANDM23 | มิ.ย. 66 | - | - | - | 1.04 | 1.06 | - | - | - | 120,908 | 1.07 | - |
| BLANDU23 | ก.ย. 66 | - | - | - | 1.01 | 1.07 | - | - | - | 144,665 | 1.06 | - |
| BLANDZ23 | ธ.ค. 66 | - | - | - | 1.01 | - | - | - | - | 1,033 | 1.06 | - |
| รวม BLAND Futures | - | 350,106 | ||||||||||
| BPP Futures | ||||||||||||
| BPPH23 | มี.ค. 66 | 16.86 | 16.86 | 16.86 | 16.86 | 17.09 | 16.86 | -0.08 (-0.47%) | 1 | 1,172 | 16.94 | - |
| BPPM23 | มิ.ย. 66 | - | - | - | - | 16.86 | - | - | - | 1,351 | 16.85 | - |
| BPPU23 | ก.ย. 66 | - | - | - | - | 16.76 | - | - | - | 608 | 16.75 | - |
| BPPZ23 | ธ.ค. 66 | - | - | - | - | 17.29 | - | - | - | - | 16.66 | - |
| รวม BPP Futures | 1 | 3,131 | ||||||||||
| BTS Futures | ||||||||||||
| BTSH23 | มี.ค. 66 | 8.36 | 8.37 | 8.35 | 8.28 | 8.36 | 8.35 | -0.01 (-0.12%) | 1,020 | 26,192 | 8.36 | - |
| BTSM23 | มิ.ย. 66 | - | - | - | 8.30 | 8.38 | - | - | 1,000 | 7,090 | 8.32 | - |
| BTSU23 | ก.ย. 66 | - | - | - | 8.18 | 8.34 | - | - | - | 1,522 | 8.25 | - |
| BTSZ23 | ธ.ค. 66 | - | - | - | 7.84 | 8.50 | - | - | - | 3,500 | 8.23 | - |
| รวม BTS Futures | 2,020 | 38,304 | ||||||||||
| CBG Futures | ||||||||||||
| CBGH23 | มี.ค. 66 | 102.20 | 102.20 | 101.95 | 101.85 | 102.35 | 101.95 | -0.06 (-0.06%) | 5 | 7,872 | 102.01 | - |
| CBGM23 | มิ.ย. 66 | - | - | - | 101.38 | 102.41 | - | - | - | 1,736 | 101.95 | - |
| CBGU23 | ก.ย. 66 | - | - | - | 100.86 | 102.35 | - | - | - | 612 | 101.89 | - |
| CBGZ23 | ธ.ค. 66 | - | - | - | 100.35 | 102.85 | - | - | - | 161 | 101.83 | - |
| รวม CBG Futures | 5 | 10,381 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELH23 | มี.ค. 66 | 53.40 | 53.70 | 53.40 | 53.45 | 53.70 | 53.70 | -0.10 (-0.19%) | 3 | 3,052 | 53.80 | - |
| CENTELM23 | มิ.ย. 66 | - | - | - | 53.30 | 53.78 | - | - | - | 1,259 | 54.02 | - |
| CENTELU23 | ก.ย. 66 | - | - | - | 53.11 | 53.86 | - | - | - | 1 | 54.24 | - |
| CENTELZ23 | ธ.ค. 66 | - | - | - | 51.95 | 54.69 | - | - | - | 200 | 54.46 | - |
| รวม CENTEL Futures | 3 | 4,512 | ||||||||||
| CHG Futures | ||||||||||||
| CHGH23 | มี.ค. 66 | 3.87 | 3.87 | 3.87 | 3.84 | 3.89 | 3.87 | -0.10 (-2.52%) | 10 | 11,661 | 3.97 | - |
| CHGM23 | มิ.ย. 66 | - | - | - | 3.78 | 3.85 | - | - | - | 1,563 | 3.99 | - |
| CHGU23 | ก.ย. 66 | - | - | - | 3.69 | 3.85 | - | - | - | 11 | 3.90 | - |
| CHGZ23 | ธ.ค. 66 | - | - | - | 3.50 | 3.97 | - | - | - | - | 3.87 | - |
| รวม CHG Futures | 10 | 13,235 | ||||||||||
| CK Futures | ||||||||||||
| CKH23 | มี.ค. 66 | - | - | - | 22.42 | 22.60 | - | - | - | 1,585 | 22.72 | - |
| CKM23 | มิ.ย. 66 | 22.60 | 22.60 | 22.60 | 22.50 | 22.60 | 22.60 | -0.15 (-0.66%) | 4 | 704 | 22.75 | - |
| CKU23 | ก.ย. 66 | - | - | - | 22.14 | 22.52 | - | - | - | 1,500 | 22.78 | - |
| CKZ23 | ธ.ค. 66 | - | - | - | 21.31 | 23.20 | - | - | - | 100 | 22.81 | - |
| รวม CK Futures | 4 | 3,889 | ||||||||||
| CKP Futures | ||||||||||||
| CKPH23 | มี.ค. 66 | - | - | - | 4.66 | 4.67 | - | - | - | 29,642 | 4.63 | - |
| CKPM23 | มิ.ย. 66 | - | - | - | 4.60 | 4.64 | - | - | - | 12,169 | 4.63 | - |
| CKPU23 | ก.ย. 66 | - | - | - | 4.58 | 4.67 | - | - | 500 | 4,017 | 4.63 | - |
| CKPZ23 | ธ.ค. 66 | - | - | - | 4.36 | 4.82 | - | - | - | 3,000 | 4.63 | - |
| รวม CKP Futures | 500 | 48,828 | ||||||||||
| COM7 Futures | ||||||||||||
| COM7H23 | มี.ค. 66 | 32.15 | 32.15 | 31.70 | 31.30 | 31.70 | 31.70 | -0.76 (-2.34%) | 11 | 9,481 | 32.46 | - |
| COM7M23 | มิ.ย. 66 | - | - | - | 30.64 | 31.44 | - | - | 6,933 | 2,427 | 31.98 | - |
| COM7U23 | ก.ย. 66 | - | - | - | 30.50 | 31.54 | - | - | 1,000 | 2,506 | 32.47 | - |
| COM7Z23 | ธ.ค. 66 | - | - | - | 29.80 | 32.69 | - | - | - | 200 | 32.47 | - |
| รวม COM7 Futures | 7,944 | 14,614 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLH23 | มี.ค. 66 | 66.75 | 67.00 | 66.75 | 66.81 | 66.98 | 67.00 | - | 2 | 3,600 | 67.00 | - |
| CPALLM23 | มิ.ย. 66 | 66.90 | 66.90 | 66.65 | 66.45 | 66.65 | 66.65 | -0.20 (-0.30%) | 42 | 2,768 | 66.85 | - |
| CPALLU23 | ก.ย. 66 | 66.97 | 66.97 | 66.97 | 66.31 | 66.97 | 66.97 | -0.27 (-0.40%) | 5 | 514 | 67.24 | - |
| CPALLZ23 | ธ.ค. 66 | - | - | - | 65.93 | 67.97 | - | - | - | 40 | 67.36 | - |
| รวม CPALL Futures | 49 | 6,922 | ||||||||||
| CPF Futures | ||||||||||||
| CPFH23 | มี.ค. 66 | 23.80 | 23.80 | 23.70 | 23.66 | 23.70 | 23.70 | -0.20 (-0.84%) | 18 | 16,642 | 23.90 | - |
| CPFM23 | มิ.ย. 66 | 23.70 | 23.70 | 23.70 | 23.54 | 23.60 | 23.70 | -0.13 (-0.55%) | 1 | 6,847 | 23.83 | - |
| CPFU23 | ก.ย. 66 | - | - | - | 23.51 | 23.76 | - | - | - | 7,162 | 23.77 | - |
| CPFZ23 | ธ.ค. 66 | - | - | - | 23.60 | 24.05 | - | - | - | 1,406 | 23.70 | - |
| รวม CPF Futures | 19 | 32,057 | ||||||||||
| CPN Futures | ||||||||||||
| CPNH23 | มี.ค. 66 | 72.55 | 72.55 | 72.45 | 72.20 | 72.69 | 72.45 | -0.52 (-0.71%) | 91 | 655 | 72.97 | - |
| CPNM23 | มิ.ย. 66 | - | - | - | 72.18 | 72.85 | - | - | - | 384 | 73.12 | - |
| CPNU23 | ก.ย. 66 | - | - | - | 72.00 | 72.85 | - | - | - | 420 | 73.27 | - |
| CPNZ23 | ธ.ค. 66 | - | - | - | 71.21 | 73.68 | - | - | - | 40 | 73.42 | - |
| รวม CPN Futures | 91 | 1,499 | ||||||||||
| CRC Futures | ||||||||||||
| CRCH23 | มี.ค. 66 | 44.40 | 44.40 | 44.00 | 43.85 | 44.15 | 44.00 | -0.43 (-0.97%) | 202 | 2,387 | 44.43 | - |
| CRCM23 | มิ.ย. 66 | 43.78 | 43.78 | 43.78 | 43.45 | 43.99 | 43.78 | -0.75 (-1.68%) | 101 | 2,318 | 44.53 | - |
| CRCU23 | ก.ย. 66 | - | - | - | 43.05 | 44.08 | - | - | - | 526 | 44.64 | - |
| CRCZ23 | ธ.ค. 66 | - | - | - | 42.86 | 45.14 | - | - | - | - | 44.75 | - |
| รวม CRC Futures | 303 | 5,231 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAH23 | มี.ค. 66 | 950.00 | 978.00 | 949.00 | 967.00 | 968.00 | 967.00 | 22.29 (+2.36%) | 314 | 1,330 | 944.71 | - |
| DELTAM23 | มิ.ย. 66 | 944.99 | 962.00 | 944.99 | 950.00 | 955.00 | 950.00 | 16.00 (+1.71%) | 19 | 181 | 934.00 | - |
| DELTAU23 | ก.ย. 66 | 927.00 | 927.00 | 927.00 | 912.00 | 946.99 | 927.00 | 30.98 (+3.46%) | 1 | 58 | 896.02 | - |
| DELTAZ23 | ธ.ค. 66 | - | - | - | 850.00 | 920.00 | - | - | - | 66 | 954.96 | - |
| รวม DELTA Futures | 334 | 1,635 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACH23 | มี.ค. 66 | 48.90 | 48.90 | 48.90 | 48.66 | 49.01 | 48.90 | -0.37 (-0.75%) | 1 | 8,226 | 49.27 | - |
| DTACM23 | มิ.ย. 66 | 44.55 | 48.50 | 44.55 | 48.15 | 49.09 | 48.50 | -0.45 (-0.92%) | 1,002 | 6,209 | 48.95 | - |
| DTACU23 | ก.ย. 66 | - | - | - | 47.89 | 48.79 | - | - | - | 402 | 48.63 | - |
| DTACZ23 | ธ.ค. 66 | - | - | - | 47.16 | 49.87 | - | - | - | - | 48.32 | - |
| รวม DTAC Futures | 1,003 | 14,837 | ||||||||||
| EA Futures | ||||||||||||
| EAH23 | มี.ค. 66 | 89.45 | 90.52 | 89.04 | 90.27 | 90.88 | 90.52 | 1.52 (+1.71%) | 860 | 9,768 | 89.00 | - |
| EAM23 | มิ.ย. 66 | - | - | - | 90.15 | 90.84 | - | - | 775 | 23,950 | 88.50 | - |
| EAU23 | ก.ย. 66 | - | - | - | 88.79 | 90.75 | - | - | 40 | 13,245 | 89.57 | - |
| EAZ23 | ธ.ค. 66 | - | - | - | 88.28 | 91.38 | - | - | 20 | 41 | 89.85 | - |
| รวม EA Futures | 1,695 | 47,004 | ||||||||||
| EASTW Futures | ||||||||||||
| EASTWH23 | มี.ค. 66 | - | - | - | 4.80 | 5.40 | - | - | - | 601 | 5.30 | - |
| EASTWM23 | มิ.ย. 66 | - | - | - | - | 5.32 | - | - | - | 4 | 5.22 | - |
| EASTWU23 | ก.ย. 66 | - | - | - | - | 5.30 | - | - | - | 540 | 5.14 | - |
| EASTWZ23 | ธ.ค. 66 | - | - | - | - | 5.35 | - | - | - | - | 5.06 | - |
| รวม EASTW Futures | - | 1,145 | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOH23 | มี.ค. 66 | - | - | - | 169.99 | 170.95 | - | - | - | 1,538 | 171.30 | - |
| EGCOM23 | มิ.ย. 66 | - | - | - | 169.45 | 171.69 | - | - | - | 311 | 170.60 | - |
| EGCOU23 | ก.ย. 66 | - | - | - | 168.19 | 170.95 | - | - | - | 28 | 169.48 | - |
| EGCOZ23 | ธ.ค. 66 | - | - | - | 166.00 | 171.94 | - | - | - | - | 168.57 | - |
| รวม EGCO Futures | - | 1,877 | ||||||||||
| EPG Futures | ||||||||||||
| EPGH23 | มี.ค. 66 | - | - | - | 8.67 | 8.77 | - | - | - | 4,589 | 8.67 | - |
| EPGM23 | มิ.ย. 66 | - | - | - | 8.57 | 8.84 | - | - | - | 3,500 | 8.62 | - |
| EPGU23 | ก.ย. 66 | - | - | - | 8.47 | 8.85 | - | - | - | 500 | 8.58 | - |
| EPGZ23 | ธ.ค. 66 | - | - | - | 8.17 | 8.88 | - | - | - | 2,000 | 8.53 | - |
| รวม EPG Futures | - | 10,589 | ||||||||||
| ERW Futures | ||||||||||||
| ERWH23 | มี.ค. 66 | - | - | - | 4.83 | 4.89 | - | - | - | 7,654 | 4.88 | - |
| ERWM23 | มิ.ย. 66 | - | - | - | 4.81 | 4.91 | - | - | - | 1,009 | 4.90 | - |
| ERWU23 | ก.ย. 66 | - | - | - | 4.38 | 4.92 | - | - | - | 2,008 | 4.92 | - |
| ERWZ23 | ธ.ค. 66 | - | - | - | - | 5.05 | - | - | - | - | 4.94 | - |
| รวม ERW Futures | - | 10,671 | ||||||||||
| ESSO Futures | ||||||||||||
| ESSOH23 | มี.ค. 66 | - | - | - | 9.23 | 9.32 | - | - | - | 32,634 | 9.22 | - |
| ESSOM23 | มิ.ย. 66 | - | - | - | 9.05 | 9.29 | - | - | - | 22,073 | 9.26 | - |
| ESSOU23 | ก.ย. 66 | - | - | - | 8.76 | 9.22 | - | - | - | 4,525 | 9.29 | - |
| ESSOZ23 | ธ.ค. 66 | - | - | - | 8.43 | 9.50 | - | - | 500 | 503 | 9.33 | - |
| รวม ESSO Futures | 500 | 59,735 | ||||||||||
| GFPT Futures | ||||||||||||
| GFPTH23 | มี.ค. 66 | - | - | - | 12.65 | 12.85 | - | - | 100 | 10,115 | 13.22 | - |
| GFPTM23 | มิ.ย. 66 | - | - | - | 12.60 | 12.89 | - | - | - | 6,483 | 13.24 | - |
| GFPTU23 | ก.ย. 66 | - | - | - | 12.60 | 12.83 | - | - | 100 | 2,605 | 13.27 | - |
| GFPTZ23 | ธ.ค. 66 | 13.10 | 13.10 | 13.10 | - | 13.19 | 13.10 | -0.20 (-1.50%) | 2 | 1,350 | 13.30 | - |
| รวม GFPT Futures | 202 | 20,553 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALH23 | มี.ค. 66 | 20.90 | 20.90 | 20.51 | 20.41 | 20.67 | 20.51 | 0.01 (+0.05%) | 204 | 1,425 | 20.50 | - |
| GLOBALM23 | มิ.ย. 66 | - | - | - | 20.00 | 20.74 | - | - | - | 701 | 20.52 | - |
| GLOBALU23 | ก.ย. 66 | - | - | - | - | 20.75 | - | - | - | 500 | 20.55 | - |
| GLOBALZ23 | ธ.ค. 66 | - | - | - | - | - | - | - | - | 800 | 20.57 | - |
| รวม GLOBAL Futures | 204 | 3,426 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCH23 | มี.ค. 66 | 68.35 | 68.85 | 68.25 | 68.70 | 69.00 | 68.85 | 0.68 (+1.00%) | 9 | 4,850 | 68.17 | - |
| GPSCM23 | มิ.ย. 66 | - | - | - | 68.90 | 69.48 | - | - | - | 1,760 | 68.08 | - |
| GPSCU23 | ก.ย. 66 | - | - | - | 68.60 | 69.44 | - | - | - | 396 | 67.98 | - |
| GPSCZ23 | ธ.ค. 66 | - | - | - | 67.71 | 70.25 | - | - | - | 145 | 67.89 | - |
| รวม GPSC Futures | 9 | 7,151 | ||||||||||
| GULF Futures | ||||||||||||
| GULFH23 | มี.ค. 66 | 53.55 | 54.00 | 53.55 | 53.84 | 54.00 | 54.00 | 0.30 (+0.56%) | 4 | 17,129 | 53.70 | - |
| GULFM23 | มิ.ย. 66 | - | - | - | 53.74 | 54.09 | - | - | - | 8,646 | 54.08 | - |
| GULFU23 | ก.ย. 66 | 54.06 | 54.06 | 54.06 | 53.64 | 54.24 | 54.06 | 0.14 (+0.26%) | 1 | 902 | 53.92 | - |
| GULFZ23 | ธ.ค. 66 | - | - | - | 52.85 | 54.88 | - | - | - | 100 | 54.02 | - |
| รวม GULF Futures | 5 | 26,777 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULH23 | มี.ค. 66 | 5.05 | 5.05 | 5.01 | 5.00 | 5.01 | 5.01 | -0.02 (-0.40%) | 2 | 183,384 | 5.03 | - |
| GUNKULM23 | มิ.ย. 66 | - | - | - | 4.90 | 4.96 | - | - | - | 41,312 | 4.98 | - |
| GUNKULU23 | ก.ย. 66 | - | - | - | 4.86 | 4.95 | - | - | - | 26,518 | 4.98 | - |
| GUNKULZ23 | ธ.ค. 66 | - | - | - | 4.84 | 5.07 | - | - | - | 2,500 | 4.96 | - |
| รวม GUNKUL Futures | 2 | 253,714 | ||||||||||
| HANA Futures | ||||||||||||
| HANAH23 | มี.ค. 66 | 62.85 | 63.93 | 62.77 | 63.00 | 63.49 | 63.80 | 1.70 (+2.74%) | 61 | 1,620 | 62.10 | - |
| HANAM23 | มิ.ย. 66 | 63.00 | 63.55 | 63.00 | 62.90 | 63.72 | 63.00 | 0.60 (+0.96%) | 27 | 482 | 62.40 | - |
| HANAU23 | ก.ย. 66 | - | - | - | 63.22 | 64.10 | - | - | 20 | 238 | 61.64 | - |
| HANAZ23 | ธ.ค. 66 | - | - | - | 62.01 | 64.48 | - | - | - | 80 | 61.41 | - |
| รวม HANA Futures | 108 | 2,420 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROH23 | มี.ค. 66 | - | - | - | 14.79 | 14.90 | - | - | 100 | 6,985 | 14.85 | - |
| HMPROM23 | มิ.ย. 66 | - | - | - | 14.53 | 14.80 | - | - | - | 2,631 | 14.83 | - |
| HMPROU23 | ก.ย. 66 | - | - | - | 14.41 | 14.82 | - | - | - | 301 | 14.81 | - |
| HMPROZ23 | ธ.ค. 66 | - | - | - | 14.09 | 15.17 | - | - | - | 300 | 14.79 | - |
| รวม HMPRO Futures | 100 | 10,217 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIH23 | มี.ค. 66 | 12.90 | 12.90 | 12.69 | 12.59 | 12.76 | 12.69 | 0.23 (+1.85%) | 3 | 14,326 | 12.46 | - |
| ICHIM23 | มิ.ย. 66 | 12.49 | 12.51 | 12.49 | 12.19 | 12.51 | 12.51 | 0.13 (+1.05%) | 20 | 1,808 | 12.38 | - |
| ICHIU23 | ก.ย. 66 | - | - | - | 12.15 | 12.56 | - | - | - | 1,000 | 12.31 | - |
| ICHIZ23 | ธ.ค. 66 | - | - | - | 11.60 | 12.88 | - | - | - | 200 | 12.24 | - |
| รวม ICHI Futures | 23 | 17,334 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHH23X | มี.ค. 66 | - | - | - | 71.51 | 72.18 | - | - | - | 1,157 | 71.85 | - |
| INTUCHM23X | มิ.ย. 66 | - | - | - | 71.78 | 72.28 | - | - | - | 628 | 71.45 | - |
| INTUCHU23X | ก.ย. 66 | - | - | - | 70.21 | 71.39 | - | - | - | 40 | 71.05 | - |
| INTUCHZ23X | ธ.ค. 66 | - | - | - | 69.52 | 72.18 | - | - | - | - | 70.65 | - |
| รวม INTUCH Futures | - | 1,825 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCH23 | มี.ค. 66 | 3.06 | 3.06 | 3.05 | 3.03 | 3.06 | 3.05 | 0.02 (+0.66%) | 4 | 26,839 | 3.03 | - |
| IRPCM23 | มิ.ย. 66 | - | - | - | 3.02 | 3.06 | - | - | - | 27,558 | 3.06 | - |
| IRPCU23 | ก.ย. 66 | 3.01 | 3.10 | 3.01 | 2.97 | 3.10 | 3.10 | 0.15 (+5.08%) | 2 | 11,806 | 2.95 | - |
| IRPCZ23 | ธ.ค. 66 | - | - | - | 2.95 | 3.14 | - | - | - | 1,002 | 2.90 | - |
| รวม IRPC Futures | 6 | 67,205 | ||||||||||
| ITD Futures | ||||||||||||
| ITDH23 | มี.ค. 66 | 2.05 | 2.05 | 2.05 | 2.00 | 2.04 | 2.05 | 0.04 (+1.99%) | 1 | 48,251 | 2.01 | - |
| ITDM23 | มิ.ย. 66 | - | - | - | 1.99 | 2.05 | - | - | - | 16,480 | 2.02 | - |
| ITDU23 | ก.ย. 66 | - | - | - | 1.98 | 2.05 | - | - | - | 2,000 | 2.03 | - |
| ITDZ23 | ธ.ค. 66 | - | - | - | 1.98 | 2.10 | - | - | - | 1,000 | 2.03 | - |
| รวม ITD Futures | 1 | 67,731 | ||||||||||
| IVL Futures | ||||||||||||
| IVLH23 | มี.ค. 66 | 40.79 | 40.79 | 40.79 | 40.55 | 41.00 | 40.79 | -0.27 (-0.66%) | 2 | 8,813 | 41.06 | - |
| IVLM23 | มิ.ย. 66 | 40.73 | 40.74 | 40.73 | 40.17 | 40.74 | 40.74 | - | 2 | 5,286 | 40.74 | - |
| IVLU23 | ก.ย. 66 | - | - | - | 40.09 | 40.73 | - | - | - | 1,115 | 40.89 | - |
| IVLZ23 | ธ.ค. 66 | - | - | - | 39.75 | 41.50 | - | - | - | 1 | 40.80 | - |
| รวม IVL Futures | 4 | 15,215 | ||||||||||
| JAS Futures | ||||||||||||
| JASH23 | มี.ค. 66 | 2.38 | 2.38 | 2.38 | 2.34 | 2.36 | 2.38 | 0.04 (+1.71%) | 501 | 213,762 | 2.34 | - |
| JASM23 | มิ.ย. 66 | - | - | - | 2.31 | 2.37 | - | - | - | 18,408 | 2.35 | - |
| JASU23 | ก.ย. 66 | - | - | - | 2.24 | 2.40 | - | - | - | 11,076 | 2.36 | - |
| JASZ23 | ธ.ค. 66 | - | - | - | - | 2.44 | - | - | - | 5,000 | 2.37 | - |
| รวม JAS Futures | 501 | 248,246 | ||||||||||
| JMT Futures | ||||||||||||
| JMTH23 | มี.ค. 66 | 53.85 | 54.09 | 52.83 | 52.55 | 53.09 | 53.09 | -0.91 (-1.69%) | 239 | 4,867 | 54.00 | - |
| JMTM23 | มิ.ย. 66 | 53.00 | 53.00 | 53.00 | 51.89 | 52.80 | 53.00 | -0.21 (-0.39%) | 1 | 3,569 | 53.21 | - |
| JMTU23 | ก.ย. 66 | - | - | - | 51.81 | 52.73 | - | - | - | 184 | 54.08 | - |
| JMTZ23 | ธ.ค. 66 | - | - | - | 51.11 | 54.08 | - | - | - | - | 54.13 | - |
| รวม JMT Futures | 240 | 8,620 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKH23 | มี.ค. 66 | 145.80 | 145.80 | 144.10 | 144.20 | 144.78 | 144.80 | 0.25 (+0.17%) | 779 | 9,737 | 144.55 | - |
| KBANKM23 | มิ.ย. 66 | 143.79 | 143.79 | 143.79 | 143.00 | 143.50 | 143.79 | 0.39 (+0.27%) | 1 | 8,597 | 143.40 | - |
| KBANKU23 | ก.ย. 66 | - | - | - | 141.35 | 143.59 | - | - | - | 1,126 | 144.09 | - |
| KBANKZ23 | ธ.ค. 66 | - | - | - | 140.21 | 144.48 | - | - | - | 973 | 143.85 | - |
| รวม KBANK Futures | 780 | 20,433 | ||||||||||
| KCE Futures | ||||||||||||
| KCEH23 | มี.ค. 66 | 57.00 | 57.00 | 56.00 | 56.41 | 56.85 | 56.67 | 0.67 (+1.20%) | 366 | 10,558 | 56.00 | - |
| KCEM23 | มิ.ย. 66 | - | - | - | 56.50 | 57.70 | - | - | 160 | 3,857 | 55.84 | - |
| KCEU23 | ก.ย. 66 | - | - | - | 56.21 | 57.00 | - | - | - | 303 | 55.68 | - |
| KCEZ23 | ธ.ค. 66 | - | - | - | 55.42 | 57.84 | - | - | - | 122 | 55.52 | - |
| รวม KCE Futures | 526 | 14,840 | ||||||||||
| KEX Futures | ||||||||||||
| KEXH23 | มี.ค. 66 | 18.40 | 18.40 | 18.40 | 18.40 | 18.49 | 18.40 | -0.09 (-0.49%) | 1 | 4,617 | 18.49 | - |
| KEXM23 | มิ.ย. 66 | - | - | - | 18.40 | 18.52 | - | - | - | 1,713 | 18.38 | - |
| KEXU23 | ก.ย. 66 | - | - | - | 18.20 | 18.58 | - | - | - | 401 | 18.27 | - |
| KEXZ23 | ธ.ค. 66 | - | - | - | 17.41 | 19.29 | - | - | - | 450 | 18.17 | - |
| รวม KEX Futures | 1 | 7,181 | ||||||||||
| KKP Futures | ||||||||||||
| KKPH23 | มี.ค. 66 | 68.43 | 68.43 | 68.20 | 68.07 | 68.42 | 68.20 | -0.41 (-0.60%) | 45 | 2,744 | 68.61 | - |
| KKPM23 | มิ.ย. 66 | 66.82 | 66.82 | 66.82 | 66.05 | 66.81 | 66.82 | - | 1 | 2,238 | 66.82 | - |
| KKPU23 | ก.ย. 66 | - | - | - | 64.97 | 66.15 | - | - | - | 155 | 67.69 | - |
| KKPZ23 | ธ.ค. 66 | - | - | - | 64.08 | 68.12 | - | - | - | 1,690 | 67.24 | - |
| รวม KKP Futures | 46 | 6,827 | ||||||||||
| KTB Futures | ||||||||||||
| KTBH23 | มี.ค. 66 | 17.47 | 17.47 | 17.47 | 17.45 | 17.47 | 17.47 | 0.01 (+0.06%) | 2 | 12,018 | 17.46 | - |
| KTBM23 | มิ.ย. 66 | - | - | - | 17.00 | 17.15 | - | - | - | 22,542 | 17.13 | - |
| KTBU23 | ก.ย. 66 | - | - | - | 16.87 | 17.16 | - | - | - | 21,743 | 17.39 | - |
| KTBZ23 | ธ.ค. 66 | - | - | - | 16.46 | 17.30 | - | - | - | 5,602 | 17.36 | - |
| รวม KTB Futures | 2 | 61,905 | ||||||||||
| KTC Futures | ||||||||||||
| KTCH23 | มี.ค. 66 | 58.80 | 58.80 | 58.10 | 58.00 | 58.10 | 58.10 | -0.78 (-1.32%) | 23 | 30,314 | 58.88 | - |
| KTCM23 | มิ.ย. 66 | - | - | - | 57.20 | 57.48 | - | - | - | 11,071 | 58.87 | - |
| KTCU23 | ก.ย. 66 | - | - | - | 57.20 | 57.55 | - | - | - | 121 | 58.86 | - |
| KTCZ23 | ธ.ค. 66 | - | - | - | 56.01 | 58.60 | - | - | - | 40 | 58.85 | - |
| รวม KTC Futures | 23 | 41,546 | ||||||||||
| LH Futures | ||||||||||||
| LHH23 | มี.ค. 66 | - | - | - | 9.85 | 9.90 | - | - | - | 1,223 | 9.80 | - |
| LHM23 | มิ.ย. 66 | - | - | - | 9.59 | 9.72 | - | - | - | 4,649 | 9.72 | - |
| LHU23 | ก.ย. 66 | - | - | - | 9.41 | 9.64 | - | - | - | 3 | 9.64 | - |
| LHZ23 | ธ.ค. 66 | - | - | - | 9.05 | 9.94 | - | - | - | - | 9.55 | - |
| รวม LH Futures | - | 5,875 | ||||||||||
| LPN Futures | ||||||||||||
| LPNH23 | มี.ค. 66 | - | - | - | 4.56 | 4.61 | - | - | - | 1,503 | 4.62 | - |
| LPNM23 | มิ.ย. 66 | - | - | - | 4.56 | 4.64 | - | - | - | 624 | 4.60 | - |
| LPNU23 | ก.ย. 66 | - | - | - | 4.50 | 4.65 | - | - | - | 2 | 4.58 | - |
| LPNZ23 | ธ.ค. 66 | - | - | - | 4.06 | 4.76 | - | - | - | - | 4.56 | - |
| รวม LPN Futures | - | 2,129 | ||||||||||
| M Futures | ||||||||||||
| MH23 | มี.ค. 66 | - | - | - | 56.60 | 57.12 | - | - | - | 1,482 | 57.00 | - |
| MM23 | มิ.ย. 66 | - | - | - | 56.20 | 56.89 | - | - | 40 | 607 | 57.03 | - |
| MU23 | ก.ย. 66 | - | - | - | 55.90 | 56.76 | - | - | 20 | 60 | 57.06 | - |
| MZ23 | ธ.ค. 66 | - | - | - | 55.61 | 58.11 | - | - | - | - | 57.09 | - |
| รวม M Futures | 60 | 2,149 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORH23 | มี.ค. 66 | - | - | - | 18.55 | 18.73 | - | - | - | 7,587 | 18.86 | - |
| MAJORM23 | มิ.ย. 66 | - | - | - | 18.17 | 18.51 | - | - | - | 1,327 | 18.54 | - |
| MAJORU23 | ก.ย. 66 | - | - | - | 18.07 | 18.40 | - | - | - | 600 | 18.23 | - |
| MAJORZ23 | ธ.ค. 66 | - | - | - | 17.66 | 19.33 | - | - | - | 100 | 17.92 | - |
| รวม MAJOR Futures | - | 9,614 | ||||||||||
| MBK Futures | ||||||||||||
| MBKH23 | มี.ค. 66 | - | - | - | 17.50 | 18.20 | - | - | - | 3,227 | 17.96 | - |
| MBKM23 | มิ.ย. 66 | - | - | - | 17.40 | 18.20 | - | - | - | 1,775 | 18.00 | - |
| MBKU23 | ก.ย. 66 | - | - | - | 17.20 | 18.20 | - | - | - | 1,302 | 18.11 | - |
| MBKZ23 | ธ.ค. 66 | - | - | - | 16.51 | 18.72 | - | - | - | - | 18.18 | - |
| รวม MBK Futures | - | 6,304 | ||||||||||
| MEGA Futures | ||||||||||||
| MEGAH23 | มี.ค. 66 | - | - | - | 50.15 | 50.90 | - | - | - | 494 | 51.67 | - |
| MEGAM23 | มิ.ย. 66 | - | - | - | 50.25 | 51.05 | - | - | - | 440 | 51.53 | - |
| MEGAU23 | ก.ย. 66 | - | - | - | 49.80 | 50.80 | - | - | - | 66 | 51.39 | - |
| MEGAZ23 | ธ.ค. 66 | - | - | - | 49.16 | 51.89 | - | - | - | - | 51.26 | - |
| รวม MEGA Futures | - | 1,000 | ||||||||||
| MINT Futures | ||||||||||||
| MINTH23 | มี.ค. 66 | 33.74 | 33.74 | 33.74 | 33.60 | 33.74 | 33.74 | 0.24 (+0.72%) | 2 | 5,186 | 33.50 | - |
| MINTM23 | มิ.ย. 66 | - | - | - | 33.51 | 33.74 | - | - | - | 1,242 | 33.64 | - |
| MINTU23 | ก.ย. 66 | - | - | - | 33.40 | 33.80 | - | - | - | 3,705 | 33.77 | - |
| MINTZ23 | ธ.ค. 66 | - | - | - | 32.61 | 34.73 | - | - | - | - | 33.91 | - |
| รวม MINT Futures | 2 | 10,133 | ||||||||||
| MTC Futures | ||||||||||||
| MTCH23 | มี.ค. 66 | 39.00 | 39.00 | 38.20 | 38.01 | 38.39 | 38.20 | -0.80 (-2.05%) | 139 | 9,152 | 39.00 | - |
| MTCM23 | มิ.ย. 66 | - | - | - | 37.55 | 38.14 | - | - | 20 | 4,523 | 39.07 | - |
| MTCU23 | ก.ย. 66 | - | - | - | 37.61 | 38.31 | - | - | 20 | 516 | 39.13 | - |
| MTCZ23 | ธ.ค. 66 | - | - | - | 37.02 | 39.38 | - | - | - | 2,410 | 39.20 | - |
| รวม MTC Futures | 179 | 16,601 | ||||||||||
| OR Futures | ||||||||||||
| ORH23 | มี.ค. 66 | 22.55 | 22.55 | 22.55 | 22.50 | 22.55 | 22.55 | -0.05 (-0.22%) | 19 | 11,463 | 22.60 | - |
| ORM23 | มิ.ย. 66 | 22.78 | 22.78 | 22.74 | 22.57 | 22.70 | 22.74 | 0.16 (+0.71%) | 20 | 3,235 | 22.58 | - |
| ORU23 | ก.ย. 66 | - | - | - | 22.42 | 22.77 | - | - | 100 | 2,798 | 22.55 | - |
| ORZ23 | ธ.ค. 66 | - | - | - | 22.00 | 23.25 | - | - | - | 801 | 22.53 | - |
| รวม OR Futures | 139 | 18,297 | ||||||||||
| ORI Futures | ||||||||||||
| ORIH23 | มี.ค. 66 | 11.89 | 11.89 | 11.89 | 11.76 | 11.89 | 11.89 | 0.14 (+1.19%) | 1 | 2,919 | 11.75 | - |
| ORIM23 | มิ.ย. 66 | 11.61 | 11.61 | 11.61 | 11.61 | 11.65 | 11.61 | -0.06 (-0.51%) | 501 | 5,026 | 11.67 | - |
| ORIU23 | ก.ย. 66 | - | - | - | 11.10 | 11.57 | - | - | - | 1,503 | 11.58 | - |
| ORIZ23 | ธ.ค. 66 | - | - | - | 10.90 | 12.09 | - | - | - | 6 | 11.50 | - |
| รวม ORI Futures | 502 | 9,454 | ||||||||||
| OSP Futures | ||||||||||||
| OSPH23 | มี.ค. 66 | 28.50 | 28.50 | 28.50 | 28.32 | 28.75 | 28.50 | - | 5 | 8,657 | 28.50 | - |
| OSPM23 | มิ.ย. 66 | - | - | - | 28.00 | 28.50 | - | - | - | 4,926 | 28.34 | - |
| OSPU23 | ก.ย. 66 | - | - | - | 27.90 | 28.47 | - | - | - | 1,162 | 28.19 | - |
| OSPZ23 | ธ.ค. 66 | - | - | - | 28.00 | 28.98 | - | - | - | 200 | 28.03 | - |
| รวม OSP Futures | 5 | 14,945 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBH23 | มี.ค. 66 | - | - | - | 8.70 | 8.90 | - | - | 500 | 36,417 | 8.97 | - |
| PLANBM23 | มิ.ย. 66 | - | - | - | 8.62 | 8.87 | - | - | 1,000 | 14,008 | 9.01 | - |
| PLANBU23 | ก.ย. 66 | - | - | - | 8.52 | 8.81 | - | - | - | - | 9.04 | - |
| PLANBZ23 | ธ.ค. 66 | - | - | - | 7.71 | 9.04 | - | - | - | 1,000 | 9.08 | - |
| รวม PLANB Futures | 1,500 | 51,425 | ||||||||||
| PRM Futures | ||||||||||||
| PRMH23 | มี.ค. 66 | 8.00 | 8.00 | 8.00 | 7.87 | 7.99 | 8.00 | 0.16 (+2.04%) | 1 | 11,769 | 7.84 | - |
| PRMM23 | มิ.ย. 66 | - | - | - | 7.72 | 7.87 | - | - | - | 1,573 | 7.81 | - |
| PRMU23 | ก.ย. 66 | - | - | - | 7.72 | 7.89 | - | - | - | 3,700 | 7.77 | - |
| PRMZ23 | ธ.ค. 66 | - | - | - | 7.37 | 8.11 | - | - | - | - | 7.74 | - |
| รวม PRM Futures | 1 | 17,042 | ||||||||||
| PSH Futures | ||||||||||||
| PSHH23 | มี.ค. 66 | - | - | - | 12.65 | 13.00 | - | - | - | 778 | 13.20 | - |
| PSHM23 | มิ.ย. 66 | - | - | - | 12.62 | 13.10 | - | - | - | 325 | 13.01 | - |
| PSHU23 | ก.ย. 66 | - | - | - | 12.30 | 12.96 | - | - | - | 1 | 12.84 | - |
| PSHZ23 | ธ.ค. 66 | - | - | - | 11.66 | 13.26 | - | - | - | - | 12.66 | - |
| รวม PSH Futures | - | 1,104 | ||||||||||
| PSL Futures | ||||||||||||
| PSLH23 | มี.ค. 66 | - | - | - | 15.60 | 15.80 | - | - | 200 | 2,153 | 15.80 | - |
| PSLM23 | มิ.ย. 66 | - | - | - | 15.02 | 15.42 | - | - | - | 747 | 15.44 | - |
| PSLU23 | ก.ย. 66 | - | - | - | 14.98 | 15.37 | - | - | - | - | 15.09 | - |
| PSLZ23 | ธ.ค. 66 | - | - | - | 14.61 | 16.10 | - | - | - | 480 | 14.75 | - |
| รวม PSL Futures | 200 | 3,380 | ||||||||||
| PTG Futures | ||||||||||||
| PTGH23 | มี.ค. 66 | 13.37 | 13.37 | 13.37 | 13.32 | 13.37 | 13.37 | -0.01 (-0.07%) | 1 | 9,014 | 13.38 | - |
| PTGM23 | มิ.ย. 66 | - | - | - | 13.35 | 13.47 | - | - | - | 2,564 | 13.37 | - |
| PTGU23 | ก.ย. 66 | - | - | - | 13.26 | 13.45 | - | - | - | 2,637 | 13.36 | - |
| PTGZ23 | ธ.ค. 66 | - | - | - | 12.72 | 13.77 | - | - | - | 1,800 | 13.36 | - |
| รวม PTG Futures | 1 | 16,015 | ||||||||||
| PTT Futures | ||||||||||||
| PTTH23 | มี.ค. 66 | 32.50 | 32.50 | 32.50 | 32.16 | 32.50 | 32.50 | 0.05 (+0.15%) | 1 | 8,746 | 32.45 | - |
| PTTM23 | มิ.ย. 66 | 32.50 | 32.50 | 32.50 | 32.25 | 32.78 | 32.50 | 0.41 (+1.28%) | 105 | 3,088 | 32.09 | - |
| PTTU23 | ก.ย. 66 | - | - | - | 32.00 | 32.52 | - | - | - | 5,542 | 32.47 | - |
| PTTZ23 | ธ.ค. 66 | - | - | - | 32.00 | 32.80 | - | - | - | 7 | 31.39 | - |
| รวม PTT Futures | 106 | 17,383 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPH23 | มี.ค. 66 | 160.00 | 160.94 | 160.00 | 160.92 | 161.44 | 160.80 | 0.60 (+0.37%) | 195 | 3,276 | 160.20 | - |
| PTTEPM23 | มิ.ย. 66 | 160.80 | 160.80 | 160.80 | 159.52 | 161.00 | 160.80 | 0.86 (+0.54%) | 242 | 1,404 | 159.94 | - |
| PTTEPU23 | ก.ย. 66 | - | - | - | 155.42 | 158.45 | - | - | - | 637 | 157.01 | - |
| PTTEPZ23 | ธ.ค. 66 | - | - | - | 153.93 | 160.45 | - | - | 20 | 80 | 155.44 | - |
| รวม PTTEP Futures | 457 | 5,397 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCH23 | มี.ค. 66 | 49.20 | 49.20 | 49.00 | 48.91 | 49.15 | 49.15 | -0.05 (-0.10%) | 39 | 4,791 | 49.20 | - |
| PTTGCM23 | มิ.ย. 66 | - | - | - | 48.50 | 49.14 | - | - | 40 | 1,766 | 48.48 | - |
| PTTGCU23 | ก.ย. 66 | - | - | - | 47.51 | 48.74 | - | - | - | 709 | 48.73 | - |
| PTTGCZ23 | ธ.ค. 66 | - | - | - | 45.92 | 49.95 | - | - | - | 365 | 47.06 | - |
| รวม PTTGC Futures | 79 | 7,631 | ||||||||||
| QH Futures | ||||||||||||
| QHH23 | มี.ค. 66 | 2.40 | 2.40 | 2.40 | 2.36 | 2.40 | 2.40 | 0.04 (+1.69%) | 200 | 1,049 | 2.36 | - |
| QHM23 | มิ.ย. 66 | 2.35 | 2.35 | 2.35 | 2.30 | 2.35 | 2.35 | -0.01 (-0.42%) | 5 | 8,811 | 2.36 | - |
| QHU23 | ก.ย. 66 | - | - | - | 2.28 | 2.35 | - | - | - | 2,837 | 2.33 | - |
| QHZ23 | ธ.ค. 66 | - | - | - | 2.20 | 2.41 | - | - | - | 5,000 | 2.31 | - |
| รวม QH Futures | 205 | 17,697 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHH23X | มี.ค. 66 | 41.25 | 41.60 | 41.25 | 41.60 | 42.17 | 41.60 | - | 3 | 5,156 | 41.60 | - |
| RATCHM23 | มิ.ย. 66 | - | - | - | 41.32 | 42.30 | - | - | - | 3,141 | 41.36 | - |
| RATCHU23 | ก.ย. 66 | - | - | - | 40.35 | 42.10 | - | - | - | 613 | 41.12 | - |
| RATCHZ23 | ธ.ค. 66 | - | - | - | - | - | - | - | - | 100 | 40.88 | - |
| รวม RATCH Futures | 3 | 9,010 | ||||||||||
| RS Futures | ||||||||||||
| RSH23 | มี.ค. 66 | - | - | - | 17.36 | 17.45 | - | - | - | 16,702 | 17.60 | - |
| RSM23 | มิ.ย. 66 | - | - | - | 17.20 | 17.40 | - | - | - | 38,265 | 17.58 | - |
| RSU23 | ก.ย. 66 | - | - | - | 17.14 | 17.33 | - | - | - | 22,420 | 17.57 | - |
| RSZ23 | ธ.ค. 66 | - | - | - | 16.37 | 17.95 | - | - | - | 1,110 | 17.55 | - |
| รวม RS Futures | - | 78,497 | ||||||||||
| S Futures | ||||||||||||
| SH23 | มี.ค. 66 | - | - | - | 2.00 | 2.04 | - | - | 500 | 18,874 | 2.00 | - |
| SM23 | มิ.ย. 66 | - | - | - | - | 2.06 | - | - | - | 19,904 | 2.01 | - |
| SU23 | ก.ย. 66 | - | - | - | - | - | - | - | 500 | 7,900 | 2.02 | - |
| SZ23 | ธ.ค. 66 | - | - | - | - | - | - | - | - | 1,500 | 2.03 | - |
| รวม S Futures | 1,000 | 48,178 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTH23 | มี.ค. 66 | 5.84 | 5.84 | 5.74 | 5.65 | 5.74 | 5.74 | -0.10 (-1.71%) | 56 | 3,721 | 5.84 | - |
| SAMARTM23 | มิ.ย. 66 | - | - | - | 5.57 | 5.77 | - | - | - | 2,015 | 5.86 | - |
| SAMARTU23 | ก.ย. 66 | - | - | - | 5.55 | 5.78 | - | - | - | 4,253 | 5.89 | - |
| SAMARTZ23 | ธ.ค. 66 | - | - | - | 5.10 | 5.89 | - | - | - | 1,000 | 5.91 | - |
| รวม SAMART Futures | 56 | 10,989 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADH23 | มี.ค. 66 | 56.00 | 56.05 | 55.90 | 55.80 | 55.98 | 55.90 | -0.65 (-1.15%) | 36 | 6,810 | 56.55 | - |
| SAWADM23 | มิ.ย. 66 | - | - | - | 54.77 | 54.97 | - | - | - | 3,138 | 55.00 | - |
| SAWADU23 | ก.ย. 66 | - | - | - | 54.30 | 55.18 | - | - | - | 6,923 | 56.13 | - |
| SAWADZ23 | ธ.ค. 66 | - | - | - | 53.81 | 56.94 | - | - | - | 1,559 | 55.92 | - |
| รวม SAWAD Futures | 36 | 18,430 | ||||||||||
| SCB Futures | ||||||||||||
| SCBBH23 | มี.ค. 66 | - | - | - | 101.75 | 103.65 | - | - | - | 145 | 101.74 | - |
| SCBH23 | มี.ค. 66 | 103.80 | 103.80 | 103.80 | 103.00 | 103.40 | 103.80 | -0.10 (-0.10%) | 1 | 8,231 | 103.90 | - |
| SCBM23 | มิ.ย. 66 | 102.40 | 102.40 | 102.40 | 102.05 | 102.40 | 102.40 | -0.65 (-0.63%) | 1 | 1,562 | 103.05 | - |
| SCBU23 | ก.ย. 66 | - | - | - | 100.90 | 102.00 | - | - | - | 621 | 102.72 | - |
| SCBZ23 | ธ.ค. 66 | - | - | - | 99.01 | 103.70 | - | - | - | 960 | 102.14 | - |
| รวม SCB Futures | 2 | 11,519 | ||||||||||
| SCC Futures | ||||||||||||
| SCCH23 | มี.ค. 66 | - | - | - | 338.11 | 340.00 | - | - | 100 | 1,484 | 338.99 | - |
| SCCM23 | มิ.ย. 66 | - | - | - | 338.50 | 340.27 | - | - | 20 | 1,058 | 338.36 | - |
| SCCU23 | ก.ย. 66 | - | - | - | 334.10 | 338.60 | - | - | - | 285 | 337.72 | - |
| SCCZ23 | ธ.ค. 66 | - | - | - | 331.12 | 344.59 | - | - | - | 21 | 337.09 | - |
| รวม SCC Futures | 120 | 2,848 | ||||||||||
| SCGP Futures | ||||||||||||
| SCGPH23 | มี.ค. 66 | 53.50 | 53.50 | 53.50 | 53.30 | 53.62 | 53.50 | -0.35 (-0.65%) | 192 | 13,127 | 53.85 | - |
| SCGPM23 | มิ.ย. 66 | 53.30 | 53.30 | 53.30 | 53.04 | 53.53 | 53.30 | -0.62 (-1.15%) | 21 | 2,756 | 53.92 | - |
| SCGPU23 | ก.ย. 66 | - | - | - | 52.90 | 53.48 | - | - | - | 861 | 53.98 | - |
| SCGPZ23 | ธ.ค. 66 | - | - | - | 52.31 | 54.61 | - | - | 20 | 582 | 54.05 | - |
| รวม SCGP Futures | 233 | 17,326 | ||||||||||
| SGP Futures | ||||||||||||
| SGPH23 | มี.ค. 66 | - | - | - | 9.80 | 10.04 | - | - | - | 149 | 9.98 | - |
| SGPM23 | มิ.ย. 66 | - | - | - | 9.64 | 10.03 | - | - | - | 100 | 9.78 | - |
| SGPU23 | ก.ย. 66 | - | - | - | 9.30 | 9.94 | - | - | - | 1 | 9.58 | - |
| SGPZ23 | ธ.ค. 66 | - | - | - | 8.81 | 10.15 | - | - | - | - | 9.38 | - |
| รวม SGP Futures | - | 250 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIH23 | มี.ค. 66 | 1.85 | 1.86 | 1.84 | 1.84 | 1.85 | 1.84 | -0.01 (-0.54%) | 3,147 | 124,139 | 1.85 | - |
| SIRIM23 | มิ.ย. 66 | 1.86 | 1.86 | 1.83 | 1.83 | 1.84 | 1.83 | - | 51 | 102,899 | 1.83 | - |
| SIRIU23 | ก.ย. 66 | 1.88 | 1.88 | 1.88 | 1.77 | 1.87 | 1.88 | 0.04 (+2.17%) | 2,001 | 6,529 | 1.84 | - |
| SIRIZ23 | ธ.ค. 66 | - | - | - | - | - | - | - | - | - | 1.83 | - |
| รวม SIRI Futures | 5,199 | 233,567 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIH23 | มี.ค. 66 | 24.60 | 24.66 | 24.60 | 24.33 | 24.52 | 24.66 | 0.58 (+2.41%) | 202 | 2,163 | 24.08 | - |
| SPALIM23 | มิ.ย. 66 | - | - | - | 23.66 | 24.01 | - | - | - | 513 | 23.87 | - |
| SPALIU23 | ก.ย. 66 | 24.21 | 24.21 | 24.21 | 23.34 | 23.90 | 24.21 | 0.55 (+2.32%) | 1 | 2,200 | 23.66 | - |
| SPALIZ23 | ธ.ค. 66 | - | - | - | 22.83 | 24.70 | - | - | - | 500 | 23.45 | - |
| รวม SPALI Futures | 203 | 5,376 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGH23 | มี.ค. 66 | - | - | - | 13.90 | 14.34 | - | - | - | 24 | 14.52 | - |
| SPCGM23 | มิ.ย. 66 | - | - | - | 13.80 | 14.46 | - | - | - | 3 | 14.38 | - |
| SPCGU23 | ก.ย. 66 | - | - | - | 13.50 | 14.19 | - | - | - | 1 | 14.24 | - |
| SPCGZ23 | ธ.ค. 66 | - | - | - | 13.10 | 14.54 | - | - | - | - | 14.10 | - |
| รวม SPCG Futures | - | 28 | ||||||||||
| SPRC Futures | ||||||||||||
| SPRCH23 | มี.ค. 66 | 11.44 | 11.44 | 11.44 | 11.22 | 11.44 | 11.44 | 0.31 (+2.79%) | 1 | 6,653 | 11.13 | - |
| SPRCM23 | มิ.ย. 66 | - | - | - | 11.22 | 11.47 | - | - | - | 502 | 11.13 | - |
| SPRCU23 | ก.ย. 66 | - | - | - | 10.82 | 11.28 | - | - | - | 2,001 | 11.13 | - |
| SPRCZ23 | ธ.ค. 66 | - | - | - | 10.23 | 11.72 | - | - | - | - | 11.13 | - |
| รวม SPRC Futures | 1 | 9,156 | ||||||||||
| STA Futures | ||||||||||||
| STAH23 | มี.ค. 66 | 22.61 | 22.79 | 22.61 | 22.76 | 22.85 | 22.75 | 0.10 (+0.44%) | 327 | 2,758 | 22.65 | - |
| STAM23 | มิ.ย. 66 | - | - | - | 22.03 | 22.44 | - | - | - | 473 | 21.73 | - |
| STAU23 | ก.ย. 66 | - | - | - | 21.66 | 22.19 | - | - | - | 504 | 20.86 | - |
| STAZ23 | ธ.ค. 66 | - | - | - | 20.86 | 22.85 | - | - | - | - | 20.02 | - |
| รวม STA Futures | 327 | 3,735 | ||||||||||
| STEC Futures | ||||||||||||
| STECH23 | มี.ค. 66 | 13.96 | 13.96 | 13.71 | 13.77 | 13.83 | 13.83 | -0.06 (-0.43%) | 9 | 3,673 | 13.89 | - |
| STECM23 | มิ.ย. 66 | - | - | - | 13.84 | 13.94 | - | - | - | 6,153 | 13.88 | - |
| STECU23 | ก.ย. 66 | 14.26 | 14.26 | 14.26 | 13.81 | 13.99 | 14.26 | 0.38 (+2.74%) | 1 | 6,826 | 13.88 | - |
| STECZ23 | ธ.ค. 66 | - | - | - | 13.29 | 14.23 | - | - | - | 5,002 | 13.87 | - |
| รวม STEC Futures | 10 | 21,654 | ||||||||||
| STGT Futures | ||||||||||||
| STGTH23 | มี.ค. 66 | 11.15 | 11.39 | 11.13 | 11.39 | 11.51 | 11.39 | 0.24 (+2.15%) | 13 | 8,526 | 11.15 | - |
| STGTM23 | มิ.ย. 66 | - | - | - | 10.85 | 11.25 | - | - | - | 2,241 | 10.66 | - |
| STGTU23 | ก.ย. 66 | - | - | - | 10.75 | 11.19 | - | - | - | 1,777 | 9.24 | - |
| STGTZ23 | ธ.ค. 66 | - | - | - | 9.89 | - | - | - | - | - | 8.43 | - |
| รวม STGT Futures | 13 | 12,544 | ||||||||||
| STPI Futures | ||||||||||||
| STPIH23 | มี.ค. 66 | - | - | - | 5.35 | 5.45 | - | - | - | 33,065 | 5.46 | - |
| STPIM23 | มิ.ย. 66 | - | - | - | 5.25 | 5.47 | - | - | - | 2,002 | 5.48 | - |
| STPIU23 | ก.ย. 66 | - | - | - | 5.25 | 5.47 | - | - | - | 1,000 | 5.51 | - |
| STPIZ23 | ธ.ค. 66 | - | - | - | 4.75 | 5.59 | - | - | - | - | 5.53 | - |
| รวม STPI Futures | - | 36,067 | ||||||||||
| SUPER Futures | ||||||||||||
| SUPERH23 | มี.ค. 66 | 0.65 | 0.65 | 0.65 | 0.64 | 0.66 | 0.65 | 0.02 (+3.17%) | 3 | 40,382 | 0.63 | - |
| SUPERM23 | มิ.ย. 66 | - | - | - | 0.64 | 0.66 | - | - | 2,000 | 82,238 | 0.66 | - |
| SUPERU23 | ก.ย. 66 | - | - | - | 0.61 | 0.66 | - | - | - | 25,042 | 0.63 | - |
| SUPERZ23 | ธ.ค. 66 | - | - | - | - | - | - | - | - | 2,000 | 0.63 | - |
| รวม SUPER Futures | 2,003 | 149,662 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOH23 | มี.ค. 66 | 17.97 | 18.07 | 17.97 | 17.80 | 17.97 | 18.07 | -0.01 (-0.06%) | 3 | 2,846 | 18.08 | - |
| TASCOM23 | มิ.ย. 66 | - | - | - | 17.06 | 18.10 | - | - | - | 1,542 | 17.89 | - |
| TASCOU23 | ก.ย. 66 | - | - | - | 17.00 | 18.21 | - | - | 100 | 614 | 17.70 | - |
| TASCOZ23 | ธ.ค. 66 | - | - | - | - | 18.31 | - | - | - | 200 | 17.52 | - |
| รวม TASCO Futures | 103 | 5,202 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPH23 | มี.ค. 66 | - | - | - | 42.85 | 43.34 | - | - | - | 818 | 42.67 | - |
| TCAPM23 | มิ.ย. 66 | - | - | - | 41.15 | 42.19 | - | - | - | 9 | 42.11 | - |
| TCAPU23 | ก.ย. 66 | - | - | - | - | 42.20 | - | - | - | 102 | 41.56 | - |
| TCAPZ23 | ธ.ค. 66 | - | - | - | - | 43.33 | - | - | - | - | 41.01 | - |
| รวม TCAP Futures | - | 929 | ||||||||||
| THAI Futures (Suspend) | ||||||||||||
| THAIH23 <SP> | มี.ค. 66 | - | - | - | - | - | - | - | - | - | 3.33 | - |
| THAIM23 <SP> | มิ.ย. 66 | - | - | - | - | - | - | - | - | - | 3.36 | - |
| THAIU23 <SP> | ก.ย. 66 | - | - | - | - | - | - | - | - | - | 3.40 | - |
| THAIZ23 <SP> | ธ.ค. 66 | - | - | - | - | - | - | - | - | - | 3.38 | - |
| รวม THAI Futures | - | - | ||||||||||
| THANI Futures | ||||||||||||
| THANIH23 | มี.ค. 66 | - | - | - | 4.00 | 4.04 | - | - | - | 28,757 | 4.11 | - |
| THANIM23 | มิ.ย. 66 | - | - | - | 3.98 | 4.06 | - | - | - | 5,004 | 4.08 | - |
| THANIU23 | ก.ย. 66 | - | - | - | 3.94 | 4.06 | - | - | - | 4,500 | 4.06 | - |
| THANIZ23 | ธ.ค. 66 | - | - | - | 3.70 | 4.17 | - | - | - | 2,500 | 4.03 | - |
| รวม THANI Futures | - | 40,761 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMH23 | มี.ค. 66 | 15.98 | 16.00 | 15.98 | 15.75 | 15.98 | 16.00 | 0.20 (+1.27%) | 11 | 6,161 | 15.80 | - |
| THCOMM23 | มิ.ย. 66 | - | - | - | 15.65 | 15.98 | - | - | - | 1,556 | 15.59 | - |
| THCOMU23 | ก.ย. 66 | - | - | - | 15.63 | 16.06 | - | - | - | 19 | 15.78 | - |
| THCOMZ23 | ธ.ค. 66 | - | - | - | 15.25 | 16.52 | - | - | - | 6,206 | 15.77 | - |
| รวม THCOM Futures | 11 | 13,942 | ||||||||||
| THG Futures | ||||||||||||
| THGH23 | มี.ค. 66 | - | - | - | 65.01 | 68.75 | - | - | 50 | 90 | 71.00 | - |
| THGM23 | มิ.ย. 66 | - | - | - | 64.12 | 69.55 | - | - | 130 | 26 | 71.06 | - |
| THGU23 | ก.ย. 66 | - | - | - | 62.02 | 69.74 | - | - | - | 101 | 71.12 | - |
| THGZ23 | ธ.ค. 66 | - | - | - | 61.02 | 70.74 | - | - | - | 1 | 71.18 | - |
| รวม THG Futures | 180 | 218 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOH23 | มี.ค. 66 | - | - | - | 101.55 | 102.84 | - | - | - | 270 | 102.05 | - |
| TISCOM23 | มิ.ย. 66 | - | - | - | 94.66 | 96.64 | - | - | - | 176 | 100.68 | - |
| TISCOU23 | ก.ย. 66 | - | - | - | 94.00 | 97.35 | - | - | - | 102 | 99.32 | - |
| TISCOZ23 | ธ.ค. 66 | - | - | - | - | 99.00 | - | - | - | - | 97.98 | - |
| รวม TISCO Futures | - | 548 | ||||||||||
| TKN Futures | ||||||||||||
| TKNH23 | มี.ค. 66 | - | - | - | 11.26 | 11.47 | - | - | - | 18,084 | 11.43 | - |
| TKNM23 | มิ.ย. 66 | - | - | - | 11.18 | 11.50 | - | - | - | 16 | 11.44 | - |
| TKNU23 | ก.ย. 66 | - | - | - | 11.18 | 11.52 | - | - | - | 11,233 | 11.60 | - |
| TKNZ23 | ธ.ค. 66 | - | - | - | 10.76 | 11.77 | - | - | - | 500 | 11.46 | - |
| รวม TKN Futures | - | 29,833 | ||||||||||
| TOA Futures | ||||||||||||
| TOAH23 | มี.ค. 66 | - | - | - | 34.25 | 34.62 | - | - | - | 2,822 | 34.76 | - |
| TOAM23 | มิ.ย. 66 | - | - | - | 33.97 | 34.50 | - | - | - | 101 | 34.77 | - |
| TOAU23 | ก.ย. 66 | - | - | - | 33.87 | 34.38 | - | - | - | 400 | 34.79 | - |
| TOAZ23 | ธ.ค. 66 | - | - | - | 33.05 | 35.48 | - | - | - | - | 34.80 | - |
| รวม TOA Futures | - | 3,323 | ||||||||||
| TOP Futures | ||||||||||||
| TOPH23 | มี.ค. 66 | 56.45 | 56.45 | 56.45 | 56.00 | 56.30 | 56.45 | 0.65 (+1.16%) | 1 | 718 | 55.80 | - |
| TOPM23 | มิ.ย. 66 | - | - | - | 56.30 | 56.58 | - | - | 40 | 272 | 55.44 | - |
| TOPU23 | ก.ย. 66 | - | - | - | 54.70 | 55.42 | - | - | 20 | 96 | 55.08 | - |
| TOPZ23 | ธ.ค. 66 | - | - | - | 54.01 | 56.30 | - | - | - | - | 54.73 | - |
| รวม TOP Futures | 61 | 1,086 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLH23 | มี.ค. 66 | - | - | - | 1.77 | 1.81 | - | - | - | 33,514 | 1.83 | - |
| TPIPLM23 | มิ.ย. 66 | - | - | - | 1.74 | 1.82 | - | - | - | 1,527 | 1.82 | - |
| TPIPLU23 | ก.ย. 66 | - | - | - | - | 1.83 | - | - | - | - | 1.80 | - |
| TPIPLZ23 | ธ.ค. 66 | - | - | - | - | - | - | - | - | - | 1.79 | - |
| รวม TPIPL Futures | - | 35,041 | ||||||||||
| TPIPP Futures | ||||||||||||
| TPIPPH23 | มี.ค. 66 | - | - | - | 3.40 | 3.45 | - | - | - | 3,120 | 3.44 | - |
| TPIPPM23 | มิ.ย. 66 | 3.48 | 3.48 | 3.48 | 3.43 | 3.48 | 3.48 | -0.02 (-0.57%) | 1 | 2,705 | 3.50 | - |
| TPIPPU23 | ก.ย. 66 | - | - | - | - | 3.48 | - | - | - | 17 | 3.35 | - |
| TPIPPZ23 | ธ.ค. 66 | - | - | - | 3.15 | 3.56 | - | - | - | - | 3.30 | - |
| รวม TPIPP Futures | 1 | 5,842 | ||||||||||
| TQM Futures | ||||||||||||
| TQMH23 | มี.ค. 66 | 40.05 | 40.05 | 33.80 | 39.00 | 43.08 | 33.80 | -9.25 (-21.49%) | 45 | 10,942 | 43.05 | - |
| TQMM23 | มิ.ย. 66 | - | - | - | 38.65 | 43.14 | - | - | 40 | 3,417 | 42.91 | - |
| TQMU23 | ก.ย. 66 | - | - | - | 38.40 | 43.08 | - | - | - | 2,335 | 42.77 | - |
| TQMZ23 | ธ.ค. 66 | - | - | - | 37.01 | 44.58 | - | - | - | 500 | 42.64 | - |
| รวม TQM Futures | 85 | 17,194 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEH23 | มี.ค. 66 | - | - | - | 4.78 | 4.83 | - | - | - | 58,131 | 4.81 | - |
| TRUEM23 | มิ.ย. 66 | - | - | - | 4.81 | 4.86 | - | - | - | 1,047 | 4.81 | - |
| TRUEU23 | ก.ย. 66 | - | - | - | 4.80 | 4.89 | - | - | - | 7 | 4.81 | - |
| TRUEZ23 | ธ.ค. 66 | - | - | - | 4.80 | 5.03 | - | - | - | 1 | 4.82 | - |
| รวม TRUE Futures | - | 59,186 | ||||||||||
| TTA Futures | ||||||||||||
| TTAH23 | มี.ค. 66 | - | - | - | 7.87 | 8.00 | - | - | - | 2,620 | 8.00 | - |
| TTAM23 | มิ.ย. 66 | - | - | - | - | 8.06 | - | - | - | 3,016 | 7.98 | - |
| TTAU23 | ก.ย. 66 | - | - | - | - | 8.10 | - | - | - | 2 | 7.96 | - |
| TTAZ23 | ธ.ค. 66 | - | - | - | - | 8.34 | - | - | - | - | 7.93 | - |
| รวม TTA Futures | - | 5,638 | ||||||||||
| TTB Futures | ||||||||||||
| TTBH23 | มี.ค. 66 | - | - | - | 1.44 | 1.45 | - | - | - | 51,006 | 1.45 | - |
| TTBM23 | มิ.ย. 66 | - | - | - | 1.40 | 1.42 | - | - | - | 12,511 | 1.42 | - |
| TTBU23 | ก.ย. 66 | - | - | - | 1.36 | 1.42 | - | - | - | 17,592 | 1.44 | - |
| TTBZ23 | ธ.ค. 66 | - | - | - | - | - | - | - | - | 4,001 | 1.44 | - |
| รวม TTB Futures | - | 85,110 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLH23 | มี.ค. 66 | - | - | - | 4.66 | 4.92 | - | - | - | 2,527 | 4.87 | - |
| TTCLM23 | มิ.ย. 66 | - | - | - | 4.50 | 4.96 | - | - | - | 1,013 | 4.89 | - |
| TTCLU23 | ก.ย. 66 | - | - | - | 4.36 | 4.99 | - | - | - | - | 4.91 | - |
| TTCLZ23 | ธ.ค. 66 | - | - | - | 4.26 | 5.06 | - | - | - | - | 4.93 | - |
| รวม TTCL Futures | - | 3,540 | ||||||||||
| TTW Futures | ||||||||||||
| TTWH23 | มี.ค. 66 | - | - | - | 9.22 | 9.44 | - | - | - | 600 | 9.39 | - |
| TTWM23 | มิ.ย. 66 | - | - | - | 9.17 | 9.47 | - | - | - | 239 | 9.28 | - |
| TTWU23 | ก.ย. 66 | - | - | - | 8.92 | 9.44 | - | - | - | 529 | 9.17 | - |
| TTWZ23 | ธ.ค. 66 | - | - | - | 8.62 | 9.54 | - | - | - | - | 9.06 | - |
| รวม TTW Futures | - | 1,368 | ||||||||||
| TU Futures | ||||||||||||
| TUH23 | มี.ค. 66 | 16.16 | 16.16 | 16.16 | 16.10 | 16.16 | 16.16 | -0.09 (-0.55%) | 13 | 22,778 | 16.25 | - |
| TUM23 | มิ.ย. 66 | - | - | - | 16.08 | 16.30 | - | - | 100 | 12,635 | 16.08 | - |
| TUU23 | ก.ย. 66 | - | - | - | 15.70 | 16.22 | - | - | - | 2,053 | 15.91 | - |
| TUZ23 | ธ.ค. 66 | - | - | - | 15.80 | 16.51 | - | - | - | 1,801 | 15.74 | - |
| รวม TU Futures | 113 | 39,267 | ||||||||||
| TVO Futures | ||||||||||||
| TVOH23X | มี.ค. 66 | - | - | - | 27.00 | 28.80 | - | - | - | 147 | 28.78 | - |
| TVOM23X | มิ.ย. 66 | - | - | - | 26.85 | 28.94 | - | - | - | 300 | 28.41 | - |
| TVOU23 | ก.ย. 66 | - | - | - | 26.00 | 28.89 | - | - | - | 100 | 28.03 | - |
| TVOZ23 | ธ.ค. 66 | - | - | - | - | - | - | - | - | - | 27.67 | - |
| รวม TVO Futures | - | 547 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQH23 | มี.ค. 66 | - | - | - | 4.77 | 4.82 | - | - | - | 8,143 | 4.86 | - |
| UNIQM23 | มิ.ย. 66 | - | - | - | 4.66 | 4.98 | - | - | - | 1,073 | 4.88 | - |
| UNIQU23 | ก.ย. 66 | - | - | - | 4.66 | - | - | - | - | 1,006 | 4.90 | - |
| UNIQZ23 | ธ.ค. 66 | - | - | - | - | - | - | - | - | - | 4.92 | - |
| รวม UNIQ Futures | - | 10,222 | ||||||||||
| VGI Futures | ||||||||||||
| VGIH23 | มี.ค. 66 | 4.95 | 4.95 | 4.90 | 4.90 | 4.92 | 4.90 | -0.06 (-1.21%) | 1,015 | 11,501 | 4.96 | - |
| VGIM23 | มิ.ย. 66 | - | - | - | 4.89 | 4.97 | - | - | - | 20,418 | 4.97 | - |
| VGIU23 | ก.ย. 66 | - | - | - | - | 4.98 | - | - | - | 4,168 | 4.98 | - |
| VGIZ23 | ธ.ค. 66 | - | - | - | - | - | - | - | - | 1,000 | 4.99 | - |
| รวม VGI Futures | 1,015 | 37,087 | ||||||||||
| VNG Futures | ||||||||||||
| VNGH23 | มี.ค. 66 | 5.60 | 5.60 | 5.60 | 5.50 | 5.61 | 5.60 | - | 1 | 7,077 | 5.60 | - |
| VNGM23 | มิ.ย. 66 | - | - | - | 5.41 | 5.64 | - | - | - | 3,052 | 5.63 | - |
| VNGU23 | ก.ย. 66 | - | - | - | - | 5.67 | - | - | - | - | 5.45 | - |
| VNGZ23 | ธ.ค. 66 | - | - | - | - | 5.72 | - | - | - | 1,000 | 5.37 | - |
| รวม VNG Futures | 1 | 11,129 | ||||||||||
| WHA Futures | ||||||||||||
| WHAH23 | มี.ค. 66 | 3.95 | 3.96 | 3.92 | 3.92 | 3.93 | 3.92 | - | 188 | 43,392 | 3.92 | - |
| WHAM23 | มิ.ย. 66 | - | - | - | 3.82 | 3.87 | - | - | 1,000 | 33,037 | 3.90 | - |
| WHAU23 | ก.ย. 66 | - | - | - | 3.79 | 3.91 | - | - | 1,000 | 2,670 | 3.90 | - |
| WHAZ23 | ธ.ค. 66 | - | - | - | 3.50 | - | - | - | - | 27,507 | 3.89 | - |
| รวม WHA Futures | 2,188 | 106,606 | ||||||||||
| WHAUP Futures | ||||||||||||
| WHAUPH23 | มี.ค. 66 | - | - | - | 4.08 | 4.14 | - | - | - | 7,003 | 4.09 | - |
| WHAUPM23 | มิ.ย. 66 | - | - | - | - | 4.08 | - | - | - | 6,701 | 4.05 | - |
| WHAUPU23 | ก.ย. 66 | - | - | - | - | 4.10 | - | - | - | 5,002 | 4.00 | - |
| WHAUPZ23 | ธ.ค. 66 | - | - | - | - | 4.15 | - | - | - | - | 3.96 | - |
| รวม WHAUP Futures | - | 18,706 | ||||||||||
| รวม Single Stock Futures | 42,364 | 3,517,964 | ||||||||||
* 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
