เข้าสู่ระบบ
ข้อมูลตราสารอนุพันธ์
รายงานสภาพตลาดประจำวัน
Single Stock
ข้อมูลล่าสุด 27 พ.ค. 2562 16:40:01
| สินค้าอ้างอิง | ล่าสุด | เปลี่ยน แปลง |
%เปลี่ยน แปลง |
ราคาปิด เมื่อวาน |
สูง | ต่ำ | ปริมาณ (พันหุ้น) |
มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| AAV | 4.08 | -0.04 | -0.97 | 4.12 | 4.24 | 4.08 | 22,052 | 91.31 |
| ADVANC | 189.50 | -1.00 | -0.52 | 190.50 | 191.00 | 189.00 | 2,668 | 506.67 |
| AMATA | 22.10 | +0.50 | +2.31 | 21.60 | 22.20 | 21.70 | 17,214 | 378.19 |
| AOT | 66.50 | +0.75 | +1.14 | 65.75 | 66.50 | 64.50 | 45,923 | 3,002.96 |
| AP | 7.75 | +0.25 | +3.33 | 7.50 | 7.75 | 7.55 | 7,282 | 55.80 |
| BA | 11.00 | +0.40 | +3.77 | 10.60 | 11.00 | 10.60 | 542 | 5.86 |
| BANPU | 14.70 | +0.30 | +2.08 | 14.40 | 14.80 | 14.40 | 37,448 | 548.58 |
| BAY | 37.50 | 0.00 | 0.00 | 37.50 | 37.75 | 37.25 | 55 | 2.05 |
| BBL | 199.50 | -0.50 | -0.25 | 200.00 | 201.00 | 199.00 | 5,142 | 1,027.59 |
| BCH | 17.00 | +0.10 | +0.59 | 16.90 | 17.20 | 16.90 | 13,928 | 237.57 |
| BCP | 29.00 | +0.25 | +0.87 | 28.75 | 29.25 | 28.75 | 3,591 | 104.21 |
| BDMS | 26.00 | +0.25 | +0.97 | 25.75 | 26.25 | 25.75 | 70,640 | 1,841.55 |
| BEAUTY | 3.56 | -0.22 | -5.82 | 3.78 | 3.82 | 3.54 | 234,701 | 851.29 |
| BEC | 9.20 | +0.50 | +5.75 | 8.70 | 9.20 | 8.85 | 26,244 | 237.66 |
| BEM | 11.30 | +0.10 | +0.89 | 11.20 | 11.30 | 11.20 | 18,683 | 210.51 |
| BH | 166.50 | +1.50 | +0.91 | 165.00 | 167.00 | 165.00 | 859 | 142.63 |
| BJC | 49.25 | +0.75 | +1.55 | 48.50 | 49.25 | 48.25 | 5,608 | 274.61 |
| BLA | 28.50 | +0.25 | +0.88 | 28.25 | 28.50 | 28.00 | 861 | 24.42 |
| BLAND | 1.49 | +0.02 | +1.36 | 1.47 | 1.51 | 1.47 | 15,300 | 22.81 |
| BTS | 11.30 | -0.10 | -0.88 | 11.40 | 11.40 | 11.30 | 17,866 | 202.46 |
| CBG | 65.00 | +3.75 | +6.12 | 61.25 | 65.00 | 62.50 | 11,379 | 726.53 |
| CENTEL | 35.25 | +0.25 | +0.71 | 35.00 | 35.50 | 35.00 | 5,405 | 190.16 |
| CHG | 2.14 | +0.04 | +1.90 | 2.10 | 2.16 | 2.10 | 66,267 | 141.57 |
| CK | 27.00 | +0.50 | +1.89 | 26.50 | 27.00 | 26.50 | 8,349 | 224.77 |
| CKP | 5.85 | 0.00 | 0.00 | 5.85 | 5.90 | 5.75 | 35,003 | 205.10 |
| CPALL | 81.00 | +2.00 | +2.53 | 79.00 | 81.00 | 78.50 | 58,045 | 4,645.70 |
| CPF | 27.50 | 0.00 | 0.00 | 27.50 | 28.00 | 27.25 | 33,954 | 937.41 |
| CPN | 73.50 | +0.25 | +0.34 | 73.25 | 74.50 | 73.25 | 10,713 | 790.76 |
| DELTA | 57.00 | -1.25 | -2.15 | 58.25 | 58.50 | 56.00 | 2,968 | 169.25 |
| DTAC | 48.50 | -0.50 | -1.02 | 49.00 | 49.25 | 48.00 | 9,086 | 440.70 |
| EARTH | - | - | - | 1.46 | - | - | - | - |
| EGCO | 285.00 | -1.00 | -0.35 | 286.00 | 289.00 | 285.00 | 1,532 | 439.38 |
| EPG | 5.25 | +0.05 | +0.96 | 5.20 | 5.25 | 5.20 | 941 | 4.91 |
| GLOBAL | 16.10 | 0.00 | 0.00 | 16.10 | 16.10 | 15.80 | 8,076 | 129.18 |
| GLOW | 73.00 | -9.00 | -10.98 | 82.00 | 80.00 | 72.50 | 5,658 | 430.52 |
| GPSC | 56.25 | +0.75 | +1.35 | 55.50 | 57.00 | 55.25 | 3,779 | 212.31 |
| GUNKUL | 2.84 | +0.10 | +3.65 | 2.74 | 2.86 | 2.74 | 63,666 | 178.56 |
| HANA | 24.20 | -0.10 | -0.41 | 24.30 | 24.90 | 24.10 | 4,340 | 106.29 |
| HMPRO | 16.50 | 0.00 | 0.00 | 16.50 | 16.80 | 16.50 | 21,578 | 358.82 |
| ICHI | 5.00 | +0.16 | +3.31 | 4.84 | 5.05 | 4.84 | 14,836 | 73.44 |
| INTUCH | 56.50 | -0.75 | -1.31 | 57.25 | 57.75 | 56.50 | 19,102 | 1,089.22 |
| IRPC | 4.72 | +0.04 | +0.85 | 4.68 | 4.76 | 4.64 | 83,898 | 395.58 |
| ITD | 2.22 | +0.06 | +2.78 | 2.16 | 2.24 | 2.16 | 9,916 | 21.95 |
| IVL | 46.00 | +1.25 | +2.79 | 44.75 | 46.50 | 45.00 | 12,758 | 585.58 |
| JAS | 5.65 | +0.10 | +1.80 | 5.55 | 5.70 | 5.55 | 11,603 | 65.55 |
| KBANK | 189.50 | +0.50 | +0.26 | 189.00 | 190.00 | 189.00 | 3,791 | 718.53 |
| KCE | 17.40 | +0.40 | +2.35 | 17.00 | 17.60 | 17.00 | 9,177 | 159.55 |
| KKP | 65.75 | 0.00 | 0.00 | 65.75 | 66.25 | 65.50 | 3,964 | 261.41 |
| KTB | 19.10 | +0.10 | +0.53 | 19.00 | 19.10 | 18.90 | 16,007 | 304.47 |
| KTC | 39.75 | +0.75 | +1.92 | 39.00 | 40.25 | 39.00 | 10,943 | 434.90 |
| LH | 10.60 | +0.10 | +0.95 | 10.50 | 10.70 | 10.50 | 43,528 | 460.65 |
| LPN | 6.90 | 0.00 | 0.00 | 6.90 | 6.95 | 6.85 | 2,381 | 16.44 |
| MAJOR | 29.25 | +0.50 | +1.74 | 28.75 | 29.25 | 28.50 | 1,094 | 31.73 |
| MINT | 38.00 | +0.25 | +0.66 | 37.75 | 38.00 | 37.50 | 8,566 | 323.70 |
| MTC | 52.25 | +2.00 | +3.98 | 50.25 | 52.25 | 50.75 | 15,501 | 803.17 |
| PLANB | 6.65 | +0.20 | +3.10 | 6.45 | 6.70 | 6.50 | 5,538 | 36.55 |
| PSH | 20.60 | +0.30 | +1.48 | 20.30 | 20.60 | 20.30 | 4,156 | 85.20 |
| PTG | 13.90 | +0.20 | +1.46 | 13.70 | 14.00 | 13.60 | 15,719 | 217.49 |
| PTT | 46.25 | +0.50 | +1.09 | 45.75 | 46.75 | 46.00 | 26,025 | 1,206.34 |
| PTTEP | 125.50 | +1.00 | +0.80 | 124.50 | 126.00 | 124.00 | 9,866 | 1,235.31 |
| PTTGC | 60.50 | -0.25 | -0.41 | 60.75 | 61.50 | 60.50 | 19,126 | 1,164.59 |
| QH | 3.02 | +0.02 | +0.67 | 3.00 | 3.02 | 2.98 | 25,926 | 77.93 |
| RATCH | 61.25 | -0.50 | -0.81 | 61.75 | 62.75 | 61.25 | 9,686 | 599.30 |
| ROBINS | 54.50 | +1.25 | +2.35 | 53.25 | 55.25 | 53.00 | 3,683 | 199.89 |
| S | 3.26 | +0.10 | +3.16 | 3.16 | 3.26 | 3.16 | 5,179 | 16.71 |
| SAMART | 7.20 | +0.15 | +2.13 | 7.05 | 7.25 | 7.10 | 396 | 2.84 |
| SAWAD | 50.00 | +0.50 | +1.01 | 49.50 | 50.00 | 49.00 | 5,357 | 265.83 |
| SCB | 127.50 | 0.00 | 0.00 | 127.50 | 128.50 | 127.00 | 12,154 | 1,553.02 |
| SCC | 468.00 | +4.00 | +0.86 | 464.00 | 468.00 | 464.00 | 3,755 | 1,752.58 |
| SIRI | 1.40 | -0.01 | -0.71 | 1.41 | 1.42 | 1.40 | 23,780 | 33.43 |
| SPALI | 21.60 | -0.20 | -0.92 | 21.80 | 21.90 | 21.50 | 7,270 | 157.60 |
| SPCG | 18.00 | +0.30 | +1.69 | 17.70 | 18.00 | 17.60 | 1,109 | 19.77 |
| STA | 11.90 | +0.60 | +5.31 | 11.30 | 12.00 | 11.40 | 5,803 | 68.05 |
| STEC | 25.25 | +0.25 | +1.00 | 25.00 | 25.75 | 25.00 | 24,731 | 626.96 |
| STPI | 6.60 | +0.10 | +1.54 | 6.50 | 6.75 | 6.55 | 8,893 | 59.22 |
| TASCO | 19.40 | +0.50 | +2.65 | 18.90 | 19.50 | 19.10 | 10,782 | 208.59 |
| TCAP | 53.50 | +0.75 | +1.42 | 52.75 | 53.75 | 52.75 | 2,288 | 122.24 |
| THAI | 9.50 | -0.20 | -2.06 | 9.70 | 9.85 | 9.40 | 7,309 | 70.06 |
| THCOM | 5.40 | +0.20 | +3.85 | 5.20 | 5.45 | 5.20 | 1,744 | 9.28 |
| TISCO | 88.50 | +1.00 | +1.14 | 87.50 | 89.00 | 87.25 | 4,223 | 373.56 |
| TMB | 1.90 | 0.00 | 0.00 | 1.90 | 1.91 | 1.89 | 64,505 | 122.49 |
| TOP | 59.25 | -0.75 | -1.25 | 60.00 | 60.25 | 58.75 | 19,314 | 1,148.21 |
| TPIPL | 1.92 | 0.00 | 0.00 | 1.92 | 1.92 | 1.90 | 10,963 | 21.00 |
| TRUE | 4.94 | +0.08 | +1.65 | 4.86 | 4.96 | 4.88 | 60,670 | 299.22 |
| TTA | 4.98 | 0.00 | 0.00 | 4.98 | 5.00 | 4.94 | 904 | 4.50 |
| TTCL | 7.80 | +0.05 | +0.65 | 7.75 | 7.80 | 7.65 | 116 | 0.90 |
| TTW | 13.00 | 0.00 | 0.00 | 13.00 | 13.10 | 12.80 | 4,148 | 53.80 |
| TU | 17.70 | -0.30 | -1.67 | 18.00 | 18.00 | 17.70 | 17,974 | 320.56 |
| TVO | 25.75 | -0.50 | -1.90 | 26.25 | 26.25 | 25.50 | 3,510 | 90.50 |
| UNIQ | 11.30 | +0.40 | +3.67 | 10.90 | 11.30 | 11.00 | 5,468 | 61.16 |
| VGI | 8.80 | +0.10 | +1.15 | 8.70 | 8.90 | 8.70 | 12,609 | 111.06 |
| VNG | 5.20 | 0.00 | 0.00 | 5.20 | 5.20 | 5.15 | 49 | 0.25 |
| WHA | 4.32 | +0.08 | +1.89 | 4.24 | 4.32 | 4.24 | 94,539 | 405.20 |
Single Stock Futures
| วันที่ : 27/05/2562 |
สถานะตลาด TFEX Thailand Single Stock :
Afternoon Session
27 พ.ค. 2562 ข้อมูล ณ เวลา 16:25:03
|
| ชื่อย่อ | เดือนที่ สิ้นสุด |
เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยน แปลง (%เปลี่ยน แปลง)* |
ปริมาณ | สถานะ คงค้าง** |
ราคาที่ใช้ชำระ ในวันก่อนหน้า |
ราคาที่ใช้ ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAV Futures | ||||||||||||
| AAVM19 | มิ.ย. 62 | 4.14 | 4.20 | 4.08 | 4.08 | 4.10 | 4.10 | 0.01 (+0.24%) | 630 | 12,081 | 4.09 | - |
| AAVU19 | ก.ย. 62 | - | - | - | 4.01 | 4.08 | - | - | 500 | 3,077 | 4.10 | - |
| AAVZ19 | ธ.ค. 62 | - | - | - | 4.02 | 4.11 | - | - | - | 6 | 3.96 | - |
| AAVH20 | มี.ค. 63 | - | - | - | 3.00 | 4.13 | - | - | - | - | 3.89 | - |
| รวม AAV Futures | 1,130 | 15,164 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCM19 | มิ.ย. 62 | 190.00 | 190.00 | 190.00 | 189.50 | 190.00 | 190.00 | -0.23 (-0.12%) | 61 | 545 | 190.23 | - |
| ADVANCU19 | ก.ย. 62 | - | - | - | 184.85 | 187.99 | - | - | 60 | 271 | 189.30 | - |
| ADVANCZ19 | ธ.ค. 62 | - | - | - | 177.67 | 188.29 | - | - | - | 46 | 188.39 | - |
| ADVANCH20 | มี.ค. 63 | - | - | - | 177.00 | 187.30 | - | - | - | - | 187.45 | - |
| รวม ADVANC Futures | 121 | 862 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAM19 | มิ.ย. 62 | 21.55 | 22.15 | 21.55 | 21.97 | 22.20 | 22.15 | 0.68 (+3.17%) | 1,228 | 5,312 | 21.47 | - |
| AMATAU19 | ก.ย. 62 | 21.84 | 21.84 | 21.84 | 21.87 | 22.14 | 21.84 | 0.37 (+1.72%) | 602 | 2,438 | 21.47 | - |
| AMATAZ19 | ธ.ค. 62 | - | - | - | 16.00 | 22.20 | - | - | - | 350 | 21.46 | - |
| AMATAH20 | มี.ค. 63 | - | - | - | 16.00 | 22.33 | - | - | - | 50 | 21.46 | - |
| รวม AMATA Futures | 1,830 | 8,150 | ||||||||||
| AOT Futures | ||||||||||||
| AOTM19 | มิ.ย. 62 | 65.00 | 66.50 | 64.67 | 66.20 | 66.40 | 66.50 | 0.46 (+0.70%) | 767 | 7,842 | 66.04 | - |
| AOTU19 | ก.ย. 62 | 65.10 | 66.15 | 64.39 | 65.87 | 66.49 | 66.10 | 0.35 (+0.53%) | 312 | 1,554 | 65.75 | - |
| AOTZ19 | ธ.ค. 62 | 64.00 | 64.50 | 64.00 | 64.51 | 66.32 | 64.50 | -1.32 (-2.01%) | 65 | 97 | 65.82 | - |
| AOTH20 | มี.ค. 63 | 64.50 | 64.50 | 64.50 | 60.51 | 67.04 | 64.50 | -1.66 (-2.51%) | 1 | 21 | 66.16 | - |
| รวม AOT Futures | 1,145 | 9,514 | ||||||||||
| AP Futures | ||||||||||||
| APM19 | มิ.ย. 62 | 7.66 | 7.66 | 7.66 | 7.67 | 7.71 | 7.66 | 0.18 (+2.41%) | 10 | 13,823 | 7.48 | - |
| APU19 | ก.ย. 62 | - | - | - | 7.60 | 7.79 | - | - | 500 | 52,529 | 7.41 | - |
| APZ19 | ธ.ค. 62 | - | - | - | 7.60 | 7.76 | - | - | 500 | 24,605 | 7.35 | - |
| APH20 | มี.ค. 63 | - | - | - | 5.40 | 7.78 | - | - | - | - | 7.28 | - |
| รวม AP Futures | 1,010 | 90,957 | ||||||||||
| BA Futures | ||||||||||||
| BAM19 | มิ.ย. 62 | 10.80 | 10.80 | 10.74 | 10.82 | 10.85 | 10.74 | 0.21 (+1.99%) | 203 | 183 | 10.53 | - |
| BAU19 | ก.ย. 62 | - | - | - | 10.80 | 10.94 | - | - | - | 2 | 10.56 | - |
| BAZ19 | ธ.ค. 62 | - | - | - | 9.84 | 10.90 | - | - | - | 3 | 10.59 | - |
| BAH20 | มี.ค. 63 | - | - | - | 7.80 | 10.79 | - | - | - | 3 | 10.62 | - |
| รวม BA Futures | 203 | 191 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUM19 | มิ.ย. 62 | 14.48 | 14.77 | 14.48 | 14.67 | 14.71 | 14.70 | 0.32 (+2.23%) | 582 | 32,910 | 14.38 | - |
| BANPUU19 | ก.ย. 62 | 14.33 | 14.51 | 14.33 | 14.46 | 14.54 | 14.51 | 0.30 (+2.11%) | 6 | 35,073 | 14.21 | - |
| BANPUZ19 | ธ.ค. 62 | - | - | - | 14.45 | 14.65 | - | - | - | 13,429 | 14.16 | - |
| BANPUH20 | มี.ค. 63 | - | - | - | 14.50 | 14.80 | - | - | - | 76 | 14.04 | - |
| รวม BANPU Futures | 588 | 81,488 | ||||||||||
| BAY Futures | ||||||||||||
| BAYM19 | มิ.ย. 62 | - | - | - | 37.08 | 37.83 | - | - | - | 212 | 37.48 | - |
| BAYU19 | ก.ย. 62 | - | - | - | 36.79 | 37.58 | - | - | - | 2 | 37.44 | - |
| BAYZ19 | ธ.ค. 62 | - | - | - | 28.00 | 37.67 | - | - | - | 2 | 37.40 | - |
| BAYH20 | มี.ค. 63 | - | - | - | 28.00 | 37.82 | - | - | - | - | 37.35 | - |
| รวม BAY Futures | - | 216 | ||||||||||
| BBL Futures | ||||||||||||
| BBLM19 | มิ.ย. 62 | 200.28 | 200.28 | 199.30 | 199.35 | 199.70 | 199.51 | -1.47 (-0.73%) | 7 | 2,266 | 200.98 | - |
| BBLU19 | ก.ย. 62 | - | - | - | 198.48 | 198.91 | - | - | - | 425 | 200.10 | - |
| BBLZ19 | ธ.ค. 62 | - | - | - | 199.25 | 200.48 | - | - | - | 180 | 199.53 | - |
| BBLH20 | มี.ค. 63 | 197.11 | 197.11 | 197.11 | 197.37 | 206.70 | 197.11 | -0.89 (-0.45%) | 3 | 61 | 198.00 | - |
| รวม BBL Futures | 10 | 2,932 | ||||||||||
| BCH Futures | ||||||||||||
| BCHM19 | มิ.ย. 62 | 17.13 | 17.13 | 17.12 | 17.00 | 17.12 | 17.12 | 0.21 (+1.24%) | 6 | 5,028 | 16.91 | - |
| BCHU19 | ก.ย. 62 | - | - | - | 16.94 | 17.12 | - | - | 100 | 409 | 16.93 | - |
| BCHZ19 | ธ.ค. 62 | - | - | - | 12.50 | 17.06 | - | - | - | 101 | 16.94 | - |
| BCHH20 | มี.ค. 63 | - | - | - | 12.50 | 17.09 | - | - | - | 100 | 16.96 | - |
| รวม BCH Futures | 106 | 5,638 | ||||||||||
| BCP Futures | ||||||||||||
| BCPM19 | มิ.ย. 62 | 29.05 | 29.05 | 29.05 | 28.98 | 29.25 | 29.05 | 0.48 (+1.68%) | 1 | 659 | 28.57 | - |
| BCPU19 | ก.ย. 62 | - | - | - | 28.29 | 28.62 | - | - | - | 632 | 28.36 | - |
| BCPZ19 | ธ.ค. 62 | - | - | - | 27.81 | 29.04 | - | - | - | 29 | 28.15 | - |
| BCPH20 | มี.ค. 63 | - | - | - | - | 29.50 | - | - | - | 100 | 27.94 | - |
| รวม BCP Futures | 1 | 1,420 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSM19 | มิ.ย. 62 | 26.24 | 26.29 | 26.20 | 26.00 | 26.19 | 26.20 | 0.45 (+1.75%) | 119 | 993 | 25.75 | - |
| BDMSU19 | ก.ย. 62 | - | - | - | 25.77 | 26.15 | - | - | 1,100 | 4,520 | 25.79 | - |
| BDMSZ19 | ธ.ค. 62 | - | - | - | - | 26.48 | - | - | 600 | 205 | 25.83 | - |
| BDMSH20 | มี.ค. 63 | - | - | - | - | 26.08 | - | - | 100 | 2 | 25.86 | - |
| รวม BDMS Futures | 1,919 | 5,720 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYM19 | มิ.ย. 62 | 3.83 | 3.83 | 3.53 | 3.57 | 3.59 | 3.61 | -0.22 (-5.74%) | 2,263 | 9,597 | 3.83 | - |
| BEAUTYU19 | ก.ย. 62 | 3.72 | 3.72 | 3.45 | 3.48 | 3.50 | 3.50 | -0.26 (-6.91%) | 305 | 3,613 | 3.76 | - |
| BEAUTYZ19 | ธ.ค. 62 | 3.60 | 3.60 | 3.50 | 3.47 | 3.55 | 3.52 | -0.20 (-5.38%) | 20 | 207 | 3.72 | - |
| BEAUTYH20 | มี.ค. 63 | - | - | - | 3.37 | 3.68 | - | - | - | 2 | 3.66 | - |
| รวม BEAUTY Futures | 2,588 | 13,419 | ||||||||||
| BEC Futures | ||||||||||||
| BECM19 | มิ.ย. 62 | 8.79 | 9.00 | 8.79 | 9.00 | 9.09 | 9.00 | 0.37 (+4.29%) | 2,136 | 4,874 | 8.63 | - |
| BECU19 | ก.ย. 62 | 8.55 | 8.80 | 8.55 | 8.76 | 9.03 | 8.80 | 0.13 (+1.50%) | 103 | 736 | 8.67 | - |
| BECZ19 | ธ.ค. 62 | - | - | - | 8.53 | 9.12 | - | - | - | 103 | 8.71 | - |
| BECH20 | มี.ค. 63 | - | - | - | 6.21 | 9.13 | - | - | - | 1 | 8.75 | - |
| รวม BEC Futures | 2,239 | 5,714 | ||||||||||
| BEM Futures | ||||||||||||
| BEMM19 | มิ.ย. 62 | 11.27 | 11.28 | 11.20 | 11.23 | 11.31 | 11.20 | - | 102 | 18,554 | 11.20 | - |
| BEMU19 | ก.ย. 62 | 11.25 | 11.25 | 11.20 | 11.20 | 11.28 | 11.20 | -0.01 (-0.09%) | 512 | 10,579 | 11.21 | - |
| BEMZ19 | ธ.ค. 62 | - | - | - | 11.20 | 11.34 | - | - | - | 5,569 | 11.23 | - |
| BEMH20 | มี.ค. 63 | - | - | - | 8.00 | 11.36 | - | - | - | 503 | 11.24 | - |
| รวม BEM Futures | 614 | 35,205 | ||||||||||
| BH Futures | ||||||||||||
| BHM19 | มิ.ย. 62 | - | - | - | 165.83 | 166.67 | - | - | 20 | 809 | 165.01 | - |
| BHU19 | ก.ย. 62 | - | - | - | 165.18 | 166.65 | - | - | - | 165 | 165.02 | - |
| BHZ19 | ธ.ค. 62 | - | - | - | 155.87 | 166.36 | - | - | - | 2 | 165.04 | - |
| BHH20 | มี.ค. 63 | - | - | - | 155.89 | 165.67 | - | - | - | 1 | 165.06 | - |
| รวม BH Futures | 20 | 977 | ||||||||||
| BJC Futures | ||||||||||||
| BJCM19 | มิ.ย. 62 | 48.44 | 48.80 | 48.44 | 49.00 | 49.25 | 48.80 | 0.65 (+1.35%) | 145 | 3,657 | 48.15 | - |
| BJCU19 | ก.ย. 62 | 48.36 | 48.36 | 48.36 | 48.61 | 49.15 | 48.36 | 0.17 (+0.35%) | 101 | 2,805 | 48.19 | - |
| BJCZ19 | ธ.ค. 62 | - | - | - | 39.08 | 49.34 | - | - | - | 242 | 48.22 | - |
| BJCH20 | มี.ค. 63 | - | - | - | 39.12 | 49.34 | - | - | - | - | 48.26 | - |
| รวม BJC Futures | 246 | 6,704 | ||||||||||
| BLA Futures | ||||||||||||
| BLAM19 | มิ.ย. 62 | 28.50 | 28.50 | 28.50 | 28.22 | 28.50 | 28.50 | 0.27 (+0.96%) | 10 | 787 | 28.23 | - |
| BLAU19 | ก.ย. 62 | - | - | - | 28.03 | 28.44 | - | - | - | 320 | 28.18 | - |
| BLAZ19 | ธ.ค. 62 | - | - | - | 28.00 | 28.63 | - | - | - | 334 | 28.12 | - |
| BLAH20 | มี.ค. 63 | - | - | - | - | 32.49 | - | - | - | 100 | 28.07 | - |
| รวม BLA Futures | 10 | 1,541 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDM19 | มิ.ย. 62 | 1.49 | 1.51 | 1.48 | 1.50 | 1.51 | 1.51 | 0.02 (+1.34%) | 2,331 | 127,072 | 1.49 | - |
| BLANDU19 | ก.ย. 62 | 1.45 | 1.47 | 1.44 | 1.46 | 1.47 | 1.46 | - | 64 | 17,497 | 1.46 | - |
| BLANDZ19 | ธ.ค. 62 | 1.47 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.01 (+0.68%) | 8 | 23,349 | 1.46 | - |
| BLANDH20 | มี.ค. 63 | - | - | - | 1.20 | 1.51 | - | - | - | - | 1.44 | - |
| รวม BLAND Futures | 2,403 | 167,918 | ||||||||||
| BTS Futures | ||||||||||||
| BTSM19 | มิ.ย. 62 | 11.45 | 11.45 | 11.40 | 11.38 | 11.42 | 11.42 | 0.01 (+0.09%) | 22 | 6,337 | 11.41 | - |
| BTSU19 | ก.ย. 62 | - | - | - | 11.21 | 11.33 | - | - | - | 4,316 | 11.37 | - |
| BTSZ19 | ธ.ค. 62 | 11.35 | 11.36 | 11.35 | 11.21 | 11.35 | 11.36 | 0.02 (+0.18%) | 2 | 42 | 11.34 | - |
| BTSH20 | มี.ค. 63 | - | - | - | 8.30 | 11.49 | - | - | - | 3 | 11.30 | - |
| รวม BTS Futures | 24 | 10,698 | ||||||||||
| CBG Futures | ||||||||||||
| CBGM19 | มิ.ย. 62 | 60.00 | 64.70 | 60.00 | 64.46 | 64.79 | 64.70 | 3.71 (+6.08%) | 767 | 9,309 | 60.99 | - |
| CBGU19 | ก.ย. 62 | 62.99 | 64.20 | 62.99 | 64.26 | 64.75 | 64.20 | 3.15 (+5.16%) | 296 | 5,547 | 61.05 | - |
| CBGZ19 | ธ.ค. 62 | 63.14 | 63.60 | 63.14 | 63.87 | 64.70 | 63.52 | 2.40 (+3.93%) | 1,081 | 7,991 | 61.12 | - |
| CBGH20 | มี.ค. 63 | 63.60 | 63.60 | 63.60 | 57.00 | 64.00 | 63.60 | 2.41 (+3.94%) | 344 | 902 | 61.19 | - |
| รวม CBG Futures | 2,488 | 23,749 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELM19 | มิ.ย. 62 | 35.32 | 35.32 | 35.15 | 35.03 | 35.29 | 35.15 | -1.35 (-3.70%) | 104 | 1,882 | 36.50 | - |
| CENTELU19 | ก.ย. 62 | - | - | - | 35.08 | 35.34 | - | - | 200 | 1,016 | 36.49 | - |
| CENTELZ19 | ธ.ค. 62 | - | - | - | - | 35.40 | - | - | - | 701 | 36.49 | - |
| CENTELH20 | มี.ค. 63 | - | - | - | - | 39.28 | - | - | - | - | 36.48 | - |
| รวม CENTEL Futures | 304 | 3,599 | ||||||||||
| CHG Futures | ||||||||||||
| CHGM19 | มิ.ย. 62 | 2.15 | 2.15 | 2.11 | 2.14 | 2.17 | 2.15 | 0.05 (+2.38%) | 6,683 | 3,592 | 2.10 | - |
| CHGU19 | ก.ย. 62 | 2.14 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 0.02 (+0.94%) | 1,001 | 9,166 | 2.12 | - |
| CHGZ19 | ธ.ค. 62 | 2.08 | 2.08 | 2.08 | 2.10 | 2.14 | 2.08 | -0.01 (-0.48%) | 1,001 | 30,863 | 2.09 | - |
| CHGH20 | มี.ค. 63 | - | - | - | 1.50 | 2.40 | - | - | - | - | 2.09 | - |
| รวม CHG Futures | 8,685 | 43,621 | ||||||||||
| CK Futures | ||||||||||||
| CKM19 | มิ.ย. 62 | 26.77 | 26.86 | 26.76 | 26.75 | 26.86 | 26.86 | 0.09 (+0.34%) | 11 | 7,927 | 26.77 | - |
| CKU19 | ก.ย. 62 | 26.74 | 26.88 | 26.73 | 26.72 | 26.93 | 26.88 | -0.32 (-1.18%) | 804 | 6,207 | 27.20 | - |
| CKZ19 | ธ.ค. 62 | - | - | - | 26.90 | 27.01 | - | - | - | 231 | 26.76 | - |
| CKH20 | มี.ค. 63 | - | - | - | 27.00 | 27.12 | - | - | - | 11 | 26.75 | - |
| รวม CK Futures | 815 | 14,376 | ||||||||||
| CKP Futures | ||||||||||||
| CKPM19 | มิ.ย. 62 | 5.84 | 5.90 | 5.81 | 5.86 | 5.88 | 5.86 | 0.01 (+0.17%) | 1,146 | 17,167 | 5.85 | - |
| CKPU19 | ก.ย. 62 | 5.84 | 5.88 | 5.82 | 5.88 | 5.90 | 5.88 | -0.01 (-0.17%) | 2,527 | 9,444 | 5.89 | - |
| CKPZ19 | ธ.ค. 62 | 5.90 | 5.90 | 5.85 | 5.80 | 5.92 | 5.85 | -0.04 (-0.68%) | 4 | 206 | 5.89 | - |
| CKPH20 | มี.ค. 63 | - | - | - | - | 5.93 | - | - | - | - | 5.91 | - |
| รวม CKP Futures | 3,677 | 26,817 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLM19 | มิ.ย. 62 | 79.00 | 81.00 | 78.75 | 80.81 | 81.07 | 80.81 | 2.03 (+2.58%) | 804 | 3,540 | 78.78 | - |
| CPALLU19 | ก.ย. 62 | 79.00 | 81.00 | 79.00 | 80.82 | 81.24 | 81.00 | 2.17 (+2.75%) | 4,715 | 3,737 | 78.83 | - |
| CPALLZ19 | ธ.ค. 62 | 80.01 | 81.48 | 80.01 | 80.72 | 81.00 | 81.23 | 2.34 (+2.97%) | 11,024 | 6,012 | 78.89 | - |
| CPALLH20 | มี.ค. 63 | - | - | - | 80.77 | 81.77 | - | - | 6,500 | 81 | 78.94 | - |
| รวม CPALL Futures | 23,043 | 13,370 | ||||||||||
| CPF Futures | ||||||||||||
| CPFM19 | มิ.ย. 62 | 27.50 | 27.75 | 27.50 | 27.50 | 27.78 | 27.54 | 0.06 (+0.22%) | 214 | 3,452 | 27.48 | - |
| CPFU19 | ก.ย. 62 | - | - | - | 27.21 | 27.64 | - | - | 200 | 6,676 | 27.44 | - |
| CPFZ19 | ธ.ค. 62 | - | - | - | - | 27.73 | - | - | - | 1,616 | 27.40 | - |
| CPFH20 | มี.ค. 63 | - | - | - | 24.50 | 28.77 | - | - | - | - | 27.36 | - |
| รวม CPF Futures | 414 | 11,744 | ||||||||||
| CPN Futures | ||||||||||||
| CPNM19 | มิ.ย. 62 | 73.92 | 73.92 | 73.75 | 73.63 | 74.10 | 73.75 | 0.83 (+1.14%) | 67 | 2,208 | 72.92 | - |
| CPNU19 | ก.ย. 62 | - | - | - | 73.81 | 74.38 | - | - | 80 | 753 | 72.97 | - |
| CPNZ19 | ธ.ค. 62 | - | - | - | 73.46 | 74.67 | - | - | 20 | 100 | 73.03 | - |
| CPNH20 | มี.ค. 63 | - | - | - | 63.80 | 74.77 | - | - | - | 20 | 73.08 | - |
| รวม CPN Futures | 167 | 3,081 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAM19 | มิ.ย. 62 | 57.42 | 57.42 | 57.42 | 52.01 | 57.30 | 57.42 | -0.71 (-1.22%) | 2 | 6 | 58.13 | - |
| DELTAU19 | ก.ย. 62 | - | - | - | - | 56.85 | - | - | - | - | 57.82 | - |
| DELTAZ19 | ธ.ค. 62 | - | - | - | - | 57.99 | - | - | - | - | 57.51 | - |
| DELTAH20 | มี.ค. 63 | - | - | - | 56.00 | 61.29 | - | - | - | - | 57.20 | - |
| รวม DELTA Futures | 2 | 6 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACM19 | มิ.ย. 62 | 49.00 | 49.00 | 48.33 | 48.33 | 48.56 | 48.55 | -0.95 (-1.92%) | 129 | 1,221 | 49.50 | - |
| DTACU19 | ก.ย. 62 | - | - | - | 47.94 | 48.47 | - | - | 100 | 1,862 | 49.47 | - |
| DTACZ19 | ธ.ค. 62 | - | - | - | 38.98 | 48.45 | - | - | - | 1,118 | 49.70 | - |
| DTACH20 | มี.ค. 63 | 48.00 | 48.00 | 48.00 | 38.24 | 48.31 | 48.00 | -1.40 (-2.83%) | 10 | 102 | 49.40 | - |
| รวม DTAC Futures | 239 | 4,303 | ||||||||||
| EARTH Futures (Suspend) | ||||||||||||
| EARTHM19 <SP, NP, NC> | มิ.ย. 62 | - | - | - | - | - | - | - | - | - | 1.35 | - |
| EARTHU19 <SP, NP, NC> | ก.ย. 62 | - | - | - | - | - | - | - | - | - | 1.35 | - |
| EARTHZ19 <SP, NP, NC> | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 1.37 | - |
| EARTHH20 <SP, NP, NC> | มี.ค. 63 | - | - | - | - | - | - | - | - | - | 1.26 | - |
| รวม EARTH Futures | - | - | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOM19X | มิ.ย. 62 | 286.44 | 286.44 | 286.44 | 283.65 | 285.94 | 286.44 | 0.84 (+0.29%) | 41 | 159 | 285.60 | - |
| EGCOU19 | ก.ย. 62 | - | - | - | 277.10 | 283.58 | - | - | 145 | 200 | 284.51 | - |
| EGCOZ19 | ธ.ค. 62 | - | - | - | - | 285.48 | - | - | 20 | 20 | 283.44 | - |
| EGCOH20 | มี.ค. 63 | - | - | - | - | - | - | - | - | - | 282.35 | - |
| รวม EGCO Futures | 206 | 379 | ||||||||||
| EPG Futures | ||||||||||||
| EPGM19 | มิ.ย. 62 | 5.16 | 5.21 | 5.16 | 5.15 | 5.26 | 5.21 | 0.02 (+0.39%) | 19 | 585 | 5.19 | - |
| EPGU19 | ก.ย. 62 | - | - | - | 5.12 | 5.19 | - | - | - | 399 | 5.14 | - |
| EPGZ19 | ธ.ค. 62 | - | - | - | 4.96 | 5.18 | - | - | - | 81 | 5.11 | - |
| EPGH20 | มี.ค. 63 | 5.20 | 5.20 | 5.20 | 5.20 | 5.33 | 5.20 | 0.14 (+2.77%) | 2 | 15 | 5.06 | - |
| รวม EPG Futures | 21 | 1,080 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALM19X | มิ.ย. 62 | 16.04 | 16.04 | 16.04 | 15.89 | 16.12 | 16.04 | -0.07 (-0.43%) | 201 | 2,247 | 16.11 | - |
| GLOBALU19X | ก.ย. 62 | - | - | - | 15.76 | 16.19 | - | - | - | 1,180 | 16.13 | - |
| GLOBALZ19X | ธ.ค. 62 | - | - | - | 15.62 | 16.29 | - | - | - | 600 | 16.16 | - |
| GLOBALH20 | มี.ค. 63 | - | - | - | 11.60 | - | - | - | - | 400 | 16.18 | - |
| รวม GLOBAL Futures | 201 | 4,427 | ||||||||||
| GLOW Futures | ||||||||||||
| GLOWM19 | มิ.ย. 62 | - | - | - | 63.40 | 73.44 | - | - | - | 1 | 81.89 | - |
| GLOWU19 | ก.ย. 62 | - | - | - | - | 72.54 | - | - | 60 | - | 81.60 | - |
| GLOWZ19 | ธ.ค. 62 | - | - | - | - | 72.99 | - | - | 70 | - | 81.32 | - |
| GLOWH20 | มี.ค. 63 | - | - | - | - | 82.56 | - | - | 80 | - | 81.02 | - |
| รวม GLOW Futures | 210 | 1 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCM19 | มิ.ย. 62 | 55.55 | 56.75 | 55.37 | 56.17 | 56.56 | 56.30 | 0.88 (+1.59%) | 137 | 1,637 | 55.42 | - |
| GPSCU19 | ก.ย. 62 | 56.69 | 56.69 | 56.69 | 55.67 | 56.44 | 56.69 | 1.34 (+2.42%) | 190 | 621 | 55.35 | - |
| GPSCZ19 | ธ.ค. 62 | - | - | - | 46.05 | 56.57 | - | - | - | 420 | 55.29 | - |
| GPSCH20 | มี.ค. 63 | - | - | - | 45.98 | 56.13 | - | - | - | - | 55.22 | - |
| รวม GPSC Futures | 327 | 2,678 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULM19X | มิ.ย. 62 | 2.77 | 2.84 | 2.77 | 2.82 | 2.84 | 2.83 | 0.13 (+4.81%) | 4,287 | 17,933 | 2.70 | - |
| GUNKULU19X | ก.ย. 62 | - | - | - | 2.80 | 2.84 | - | - | 1,000 | 5,902 | 2.71 | - |
| GUNKULZ19X | ธ.ค. 62 | 2.74 | 2.74 | 2.74 | 2.70 | 2.88 | 2.74 | 0.02 (+0.74%) | 2 | 2,010 | 2.72 | - |
| GUNKULH20X | มี.ค. 63 | - | - | - | - | 2.93 | - | - | - | 811 | 2.73 | - |
| รวม GUNKUL Futures | 5,289 | 26,656 | ||||||||||
| HANA Futures | ||||||||||||
| HANAM19 | มิ.ย. 62 | 24.64 | 24.70 | 24.50 | 24.01 | 24.30 | 24.50 | 0.05 (+0.20%) | 101 | 228 | 24.45 | - |
| HANAU19 | ก.ย. 62 | 24.52 | 24.52 | 24.52 | 24.14 | 24.43 | 24.52 | 0.46 (+1.91%) | 1 | 123 | 24.06 | - |
| HANAZ19 | ธ.ค. 62 | - | - | - | 22.25 | 23.94 | - | - | - | 361 | 23.94 | - |
| HANAH20 | มี.ค. 63 | - | - | - | - | 28.29 | - | - | - | - | 23.29 | - |
| รวม HANA Futures | 102 | 712 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROM19 | มิ.ย. 62 | 16.80 | 16.80 | 16.69 | 16.49 | 16.63 | 16.73 | 0.22 (+1.33%) | 164 | 7,226 | 16.51 | - |
| HMPROU19 | ก.ย. 62 | 16.50 | 16.50 | 16.50 | 16.22 | 16.52 | 16.50 | - | 401 | 1,264 | 16.50 | - |
| HMPROZ19 | ธ.ค. 62 | - | - | - | 11.60 | 16.53 | - | - | - | 100 | 16.48 | - |
| HMPROH20 | มี.ค. 63 | - | - | - | 11.60 | 16.61 | - | - | - | 200 | 16.47 | - |
| รวม HMPRO Futures | 565 | 8,790 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIM19 | มิ.ย. 62 | 4.90 | 5.00 | 4.88 | 5.00 | 5.05 | 4.98 | 0.23 (+4.84%) | 76 | 626 | 4.75 | - |
| ICHIU19 | ก.ย. 62 | 4.78 | 4.79 | 4.76 | 4.87 | 4.93 | 4.79 | 0.03 (+0.63%) | 4 | 508 | 4.76 | - |
| ICHIZ19 | ธ.ค. 62 | - | - | - | 3.40 | 5.09 | - | - | 1,000 | 1,001 | 4.77 | - |
| ICHIH20 | มี.ค. 63 | - | - | - | 3.40 | - | - | - | - | - | 4.78 | - |
| รวม ICHI Futures | 1,080 | 2,135 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHM19 | มิ.ย. 62 | 57.24 | 57.24 | 56.56 | 56.31 | 56.74 | 56.56 | -0.54 (-0.95%) | 233 | 862 | 57.10 | - |
| INTUCHU19 | ก.ย. 62 | - | - | - | 55.22 | 56.01 | - | - | 300 | 862 | 56.69 | - |
| INTUCHZ19 | ธ.ค. 62 | - | - | - | 45.51 | 56.13 | - | - | - | 123 | 56.29 | - |
| INTUCHH20 | มี.ค. 63 | 55.83 | 55.83 | 55.83 | 45.09 | 55.59 | 55.83 | -0.04 (-0.07%) | 1 | 20 | 55.87 | - |
| รวม INTUCH Futures | 534 | 1,867 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCM19 | มิ.ย. 62 | 4.70 | 4.75 | 4.67 | 4.72 | 4.75 | 4.75 | 0.04 (+0.85%) | 7,467 | 32,103 | 4.71 | - |
| IRPCU19 | ก.ย. 62 | 4.68 | 4.73 | 4.64 | 4.70 | 4.73 | 4.70 | 0.06 (+1.29%) | 1,065 | 20,644 | 4.64 | - |
| IRPCZ19 | ธ.ค. 62 | - | - | - | 4.59 | 4.77 | - | - | - | 6,689 | 4.66 | - |
| IRPCH20 | มี.ค. 63 | - | - | - | - | 4.80 | - | - | - | 60 | 4.63 | - |
| รวม IRPC Futures | 8,532 | 59,496 | ||||||||||
| ITD Futures | ||||||||||||
| ITDM19 | มิ.ย. 62 | 2.19 | 2.24 | 2.18 | 2.22 | 2.24 | 2.23 | 0.06 (+2.76%) | 610 | 29,070 | 2.17 | - |
| ITDU19 | ก.ย. 62 | 2.20 | 2.23 | 2.20 | 2.22 | 2.24 | 2.22 | 0.04 (+1.83%) | 566 | 6,278 | 2.18 | - |
| ITDZ19 | ธ.ค. 62 | - | - | - | 2.19 | 2.26 | - | - | - | 508 | 2.18 | - |
| ITDH20 | มี.ค. 63 | - | - | - | 2.18 | - | - | - | - | - | 2.19 | - |
| รวม ITD Futures | 1,176 | 35,856 | ||||||||||
| IVL Futures | ||||||||||||
| IVLM19 | มิ.ย. 62 | 45.68 | 46.35 | 45.44 | 45.96 | 46.20 | 46.20 | 1.23 (+2.74%) | 1,310 | 6,743 | 44.97 | - |
| IVLU19 | ก.ย. 62 | 46.04 | 46.04 | 46.04 | 45.69 | 46.04 | 46.04 | 1.22 (+2.72%) | 1,711 | 3,157 | 44.82 | - |
| IVLZ19 | ธ.ค. 62 | - | - | - | 44.81 | 46.04 | - | - | 120 | 780 | 44.68 | - |
| IVLH20 | มี.ค. 63 | - | - | - | 35.53 | 46.20 | - | - | - | 1 | 44.53 | - |
| รวม IVL Futures | 3,141 | 10,681 | ||||||||||
| JAS Futures | ||||||||||||
| JASM19 | มิ.ย. 62 | 5.53 | 5.60 | 5.53 | 5.55 | 5.61 | 5.60 | 0.09 (+1.63%) | 522 | 182,383 | 5.51 | - |
| JASU19 | ก.ย. 62 | 5.53 | 5.58 | 5.53 | 5.42 | 5.59 | 5.58 | 0.18 (+3.33%) | 502 | 4,515 | 5.40 | - |
| JASZ19 | ธ.ค. 62 | - | - | - | 4.00 | 5.50 | - | - | - | 10,502 | 5.28 | - |
| JASH20 | มี.ค. 63 | - | - | - | 4.00 | 5.50 | - | - | - | - | 5.17 | - |
| รวม JAS Futures | 1,024 | 197,400 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKM19 | มิ.ย. 62 | 189.49 | 189.50 | 189.21 | 189.21 | 189.67 | 189.21 | - | 92 | 2,102 | 189.21 | - |
| KBANKU19 | ก.ย. 62 | - | - | - | 189.01 | 189.67 | - | - | - | 442 | 189.06 | - |
| KBANKZ19 | ธ.ค. 62 | 189.08 | 189.08 | 189.08 | 188.59 | 190.00 | 189.08 | 0.17 (+0.09%) | 21 | 148 | 188.91 | - |
| KBANKH20 | มี.ค. 63 | - | - | - | 185.00 | 199.19 | - | - | - | 30 | 188.75 | - |
| รวม KBANK Futures | 113 | 2,722 | ||||||||||
| KCE Futures | ||||||||||||
| KCEM19 | มิ.ย. 62 | 17.17 | 17.45 | 17.07 | 17.35 | 17.42 | 17.40 | 0.50 (+2.96%) | 211 | 2,774 | 16.90 | - |
| KCEU19 | ก.ย. 62 | 17.06 | 17.06 | 17.06 | 16.95 | 17.06 | 17.06 | 0.38 (+2.28%) | 301 | 1,223 | 16.68 | - |
| KCEZ19 | ธ.ค. 62 | - | - | - | 16.65 | 17.26 | - | - | - | 125 | 16.51 | - |
| KCEH20 | มี.ค. 63 | - | - | - | - | - | - | - | - | - | 16.32 | - |
| รวม KCE Futures | 512 | 4,122 | ||||||||||
| KKP Futures | ||||||||||||
| KKPM19 | มิ.ย. 62 | - | - | - | 65.62 | 66.13 | - | - | 20 | 1,613 | 65.37 | - |
| KKPU19 | ก.ย. 62 | - | - | - | 63.76 | 64.94 | - | - | 60 | 592 | 64.42 | - |
| KKPZ19 | ธ.ค. 62 | - | - | - | 61.90 | 65.39 | - | - | - | 9 | 63.49 | - |
| KKPH20 | มี.ค. 63 | - | - | - | 52.80 | 73.29 | - | - | - | - | 62.54 | - |
| รวม KKP Futures | 80 | 2,214 | ||||||||||
| KTB Futures | ||||||||||||
| KTBM19 | มิ.ย. 62 | 19.02 | 19.08 | 18.97 | 18.98 | 19.05 | 19.03 | 0.07 (+0.37%) | 177 | 17,625 | 18.96 | - |
| KTBU19 | ก.ย. 62 | - | - | - | 18.92 | 19.09 | - | - | - | 17,348 | 18.87 | - |
| KTBZ19 | ธ.ค. 62 | - | - | - | 18.83 | 19.12 | - | - | - | 3,197 | 18.77 | - |
| KTBH20 | มี.ค. 63 | - | - | - | 18.83 | 19.16 | - | - | - | 1 | 18.68 | - |
| รวม KTB Futures | 177 | 38,171 | ||||||||||
| KTC Futures | ||||||||||||
| KTCM19X | มิ.ย. 62 | 39.47 | 39.89 | 39.47 | 39.03 | 39.65 | 39.89 | 1.04 (+2.68%) | 2 | 76 | 38.85 | - |
| KTCU19 | ก.ย. 62 | - | - | - | 38.01 | 39.01 | - | - | 200 | 9,795 | 38.00 | - |
| KTCZ19 | ธ.ค. 62 | - | - | - | 33.01 | 40.13 | - | - | - | 6 | 38.79 | - |
| KTCH20 | มี.ค. 63 | - | - | - | 33.01 | 43.99 | - | - | - | 3 | 38.76 | - |
| รวม KTC Futures | 202 | 9,880 | ||||||||||
| LH Futures | ||||||||||||
| LHM19 | มิ.ย. 62 | 10.60 | 10.60 | 10.60 | 10.60 | 10.62 | 10.60 | 0.10 (+0.95%) | 1 | 30,458 | 10.50 | - |
| LHU19 | ก.ย. 62 | 10.30 | 10.30 | 10.30 | 10.23 | 10.30 | 10.30 | 0.10 (+0.98%) | 401 | 13,649 | 10.20 | - |
| LHZ19 | ธ.ค. 62 | - | - | - | 7.70 | 10.39 | - | - | - | - | 10.23 | - |
| LHH20 | มี.ค. 63 | - | - | - | 7.70 | 10.41 | - | - | - | - | 10.09 | - |
| รวม LH Futures | 402 | 44,107 | ||||||||||
| LPN Futures | ||||||||||||
| LPNM19 | มิ.ย. 62 | - | - | - | 6.85 | 6.96 | - | - | 300 | 3,807 | 6.86 | - |
| LPNU19 | ก.ย. 62 | - | - | - | 6.74 | 6.85 | - | - | - | 4,703 | 6.74 | - |
| LPNZ19 | ธ.ค. 62 | - | - | - | 6.68 | 6.87 | - | - | - | 1,818 | 6.62 | - |
| LPNH20 | มี.ค. 63 | - | - | - | 6.52 | 6.95 | - | - | - | 11 | 6.51 | - |
| รวม LPN Futures | 300 | 10,339 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORM19 | มิ.ย. 62 | - | - | - | 28.80 | 29.28 | - | - | - | 181 | 28.50 | - |
| MAJORU19 | ก.ย. 62 | - | - | - | 28.13 | 28.94 | - | - | - | 319 | 28.29 | - |
| MAJORZ19 | ธ.ค. 62 | - | - | - | - | 28.97 | - | - | - | 1 | 28.08 | - |
| MAJORH20 | มี.ค. 63 | - | - | - | - | 33.27 | - | - | - | - | 27.86 | - |
| รวม MAJOR Futures | - | 501 | ||||||||||
| MINT Futures | ||||||||||||
| MINTM19 | มิ.ย. 62 | 38.09 | 38.09 | 38.09 | 37.60 | 37.80 | 38.09 | 0.34 (+0.90%) | 202 | 2,452 | 37.75 | - |
| MINTU19 | ก.ย. 62 | 37.45 | 37.45 | 37.45 | 37.50 | 38.00 | 37.45 | -0.37 (-0.98%) | 101 | 1,209 | 37.82 | - |
| MINTZ19 | ธ.ค. 62 | - | - | - | 37.17 | 38.14 | - | - | - | 8,409 | 37.89 | - |
| MINTH20 | มี.ค. 63 | - | - | - | 27.82 | 41.79 | - | - | - | 3,610 | 37.96 | - |
| รวม MINT Futures | 303 | 15,680 | ||||||||||
| MTC Futures | ||||||||||||
| MTCM19 | มิ.ย. 62 | 50.98 | 51.10 | 50.52 | 50.04 | 50.99 | 51.10 | 2.07 (+4.22%) | 314 | 2,882 | 49.03 | - |
| MTCU19 | ก.ย. 62 | 50.02 | 50.02 | 50.02 | 50.02 | 51.10 | 50.02 | 0.83 (+1.69%) | 1 | 1,769 | 49.19 | - |
| MTCZ19 | ธ.ค. 62 | - | - | - | 40.37 | 51.26 | - | - | 100 | 401 | 49.35 | - |
| MTCH20 | มี.ค. 63 | 52.00 | 52.00 | 52.00 | 40.54 | 54.98 | 52.00 | 2.48 (+5.01%) | 20 | 20 | 49.52 | - |
| รวม MTC Futures | 435 | 5,072 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBM19 | มิ.ย. 62 | 6.51 | 6.61 | 6.51 | 6.56 | 6.66 | 6.61 | 0.16 (+2.48%) | 7 | 17,163 | 6.45 | - |
| PLANBU19 | ก.ย. 62 | - | - | - | 6.51 | 6.68 | - | - | - | 1,017 | 6.46 | - |
| PLANBZ19 | ธ.ค. 62 | - | - | - | - | 6.70 | - | - | 500 | 505 | 6.47 | - |
| PLANBH20 | มี.ค. 63 | - | - | - | - | 6.71 | - | - | - | - | 6.47 | - |
| รวม PLANB Futures | 507 | 18,685 | ||||||||||
| PSH Futures | ||||||||||||
| PSHM19 | มิ.ย. 62 | 20.40 | 20.59 | 20.40 | 20.50 | 20.66 | 20.46 | 0.06 (+0.29%) | 574 | 2,163 | 20.40 | - |
| PSHU19 | ก.ย. 62 | 20.15 | 20.15 | 20.15 | 19.72 | 20.15 | 20.15 | 0.05 (+0.25%) | 1 | 6,340 | 20.10 | - |
| PSHZ19 | ธ.ค. 62 | - | - | - | 14.20 | 19.91 | - | - | - | 5,610 | 19.85 | - |
| PSHH20 | มี.ค. 63 | - | - | - | 14.20 | 19.86 | - | - | - | - | 19.52 | - |
| รวม PSH Futures | 575 | 14,113 | ||||||||||
| PTG Futures | ||||||||||||
| PTGM19 | มิ.ย. 62 | 13.70 | 13.85 | 13.64 | 13.76 | 13.85 | 13.85 | 0.30 (+2.21%) | 661 | 7,894 | 13.55 | - |
| PTGU19 | ก.ย. 62 | 13.78 | 13.80 | 13.75 | 13.76 | 13.90 | 13.75 | 0.19 (+1.40%) | 11 | 1,935 | 13.56 | - |
| PTGZ19 | ธ.ค. 62 | 13.75 | 13.75 | 13.75 | 13.77 | 13.90 | 13.75 | 0.18 (+1.33%) | 1 | 361 | 13.57 | - |
| PTGH20 | มี.ค. 63 | - | - | - | 13.62 | 13.94 | - | - | - | - | 13.59 | - |
| รวม PTG Futures | 673 | 10,190 | ||||||||||
| PTT Futures | ||||||||||||
| PTTM19 | มิ.ย. 62 | 46.22 | 46.58 | 46.22 | 46.42 | 46.55 | 46.55 | 0.56 (+1.22%) | 614 | 4,942 | 45.99 | - |
| PTTU19 | ก.ย. 62 | 45.87 | 46.10 | 45.79 | 45.87 | 46.10 | 46.10 | 0.52 (+1.14%) | 285 | 4,252 | 45.58 | - |
| PTTZ19 | ธ.ค. 62 | - | - | - | 45.74 | 46.50 | - | - | - | 453 | 45.17 | - |
| PTTH20 | มี.ค. 63 | - | - | - | 44.70 | 46.50 | - | - | - | 34 | 45.37 | - |
| รวม PTT Futures | 899 | 9,681 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPM19 | มิ.ย. 62 | 124.25 | 125.50 | 124.25 | 125.40 | 125.79 | 125.50 | 1.00 (+0.80%) | 470 | 1,440 | 124.50 | - |
| PTTEPU19 | ก.ย. 62 | 124.41 | 124.44 | 123.93 | 124.50 | 125.21 | 123.93 | 0.01 (+0.01%) | 125 | 922 | 123.92 | - |
| PTTEPZ19 | ธ.ค. 62 | - | - | - | 124.60 | 126.28 | - | - | - | 190 | 124.11 | - |
| PTTEPH20 | มี.ค. 63 | - | - | - | 120.00 | 125.30 | - | - | - | 142 | 122.59 | - |
| รวม PTTEP Futures | 595 | 2,694 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCM19 | มิ.ย. 62 | 61.05 | 61.31 | 60.66 | 60.65 | 60.81 | 60.66 | -0.39 (-0.64%) | 472 | 12,531 | 61.05 | - |
| PTTGCU19 | ก.ย. 62 | 59.90 | 60.20 | 59.62 | 59.50 | 59.77 | 59.70 | 0.15 (+0.25%) | 476 | 4,144 | 59.55 | - |
| PTTGCZ19 | ธ.ค. 62 | - | - | - | 60.00 | 60.34 | - | - | 40 | 1,038 | 59.47 | - |
| PTTGCH20 | มี.ค. 63 | - | - | - | 58.00 | 62.00 | - | - | - | 350 | 58.68 | - |
| รวม PTTGC Futures | 988 | 18,063 | ||||||||||
| QH Futures | ||||||||||||
| QHM19 | มิ.ย. 62 | 3.02 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.02 (+0.67%) | 1,001 | 13,631 | 3.00 | - |
| QHU19 | ก.ย. 62 | 2.97 | 2.97 | 2.96 | 2.93 | 2.97 | 2.96 | - | 1,102 | 13,656 | 2.96 | - |
| QHZ19 | ธ.ค. 62 | - | - | - | 2.10 | 2.99 | - | - | - | 500 | 2.92 | - |
| QHH20 | มี.ค. 63 | - | - | - | 2.10 | - | - | - | - | - | 2.88 | - |
| รวม QH Futures | 2,103 | 27,787 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHM19 | มิ.ย. 62 | - | - | - | 60.80 | 61.67 | - | - | 190 | 667 | 61.90 | - |
| RATCHU19 | ก.ย. 62 | - | - | - | 59.91 | 60.90 | - | - | 60 | 472 | 61.58 | - |
| RATCHZ19 | ธ.ค. 62 | - | - | - | 50.18 | 61.44 | - | - | - | 20 | 61.27 | - |
| RATCHH20 | มี.ค. 63 | - | - | - | 49.85 | 61.26 | - | - | - | - | 60.94 | - |
| รวม RATCH Futures | 250 | 1,159 | ||||||||||
| ROBINS Futures | ||||||||||||
| ROBINSM19 | มิ.ย. 62 | 53.43 | 54.78 | 53.43 | 54.73 | 55.06 | 54.78 | 1.57 (+2.95%) | 267 | 771 | 53.21 | - |
| ROBINSU19 | ก.ย. 62 | - | - | - | 54.65 | 55.34 | - | - | 40 | 271 | 53.11 | - |
| ROBINSZ19 | ธ.ค. 62 | - | - | - | 54.26 | 55.64 | - | - | - | 94 | 53.01 | - |
| ROBINSH20 | มี.ค. 63 | - | - | - | 44.44 | 55.55 | - | - | - | 1 | 52.91 | - |
| รวม ROBINS Futures | 307 | 1,137 | ||||||||||
| S Futures | ||||||||||||
| SM19 | มิ.ย. 62 | - | - | - | 3.23 | 3.27 | - | - | 1,000 | 19,167 | 3.16 | - |
| SU19 | ก.ย. 62 | 3.22 | 3.26 | 3.22 | 3.24 | 3.28 | 3.26 | 0.09 (+2.84%) | 32 | 8,718 | 3.17 | - |
| SZ19 | ธ.ค. 62 | - | - | - | 3.14 | 3.30 | - | - | - | 1,504 | 3.17 | - |
| SH20 | มี.ค. 63 | - | - | - | 2.30 | - | - | - | - | - | 3.17 | - |
| รวม S Futures | 1,032 | 29,389 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTM19 | มิ.ย. 62 | - | - | - | 7.15 | 7.26 | - | - | - | 7,902 | 7.05 | - |
| SAMARTU19 | ก.ย. 62 | - | - | - | 7.17 | 7.29 | - | - | - | 11,344 | 7.06 | - |
| SAMARTZ19 | ธ.ค. 62 | - | - | - | 7.08 | 7.35 | - | - | - | 3,504 | 7.07 | - |
| SAMARTH20 | มี.ค. 63 | - | - | - | - | 7.45 | - | - | - | 1,000 | 7.07 | - |
| รวม SAMART Futures | - | 23,750 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADM19X | มิ.ย. 62 | - | - | - | 48.72 | 49.74 | - | - | 20 | 1,840 | 48.50 | - |
| SAWADU19X | ก.ย. 62 | - | - | - | 47.73 | 49.73 | - | - | 100 | 1,227 | 48.72 | - |
| SAWADZ19X | ธ.ค. 62 | - | - | - | - | 50.03 | - | - | - | 200 | 48.95 | - |
| SAWADH20X | มี.ค. 63 | - | - | - | - | 50.73 | - | - | - | - | 49.18 | - |
| รวม SAWAD Futures | 120 | 3,267 | ||||||||||
| SCB Futures | ||||||||||||
| SCBM19 | มิ.ย. 62 | 128.00 | 128.25 | 127.37 | 127.40 | 128.00 | 127.40 | 0.27 (+0.21%) | 36 | 2,564 | 127.13 | - |
| SCBU19 | ก.ย. 62 | 125.75 | 128.00 | 125.75 | 126.22 | 127.00 | 128.00 | 2.71 (+2.16%) | 23 | 437 | 125.29 | - |
| SCBZ19 | ธ.ค. 62 | - | - | - | 126.51 | 128.48 | - | - | - | 354 | 125.55 | - |
| SCBH20 | มี.ค. 63 | - | - | - | 122.00 | 131.99 | - | - | - | 230 | 124.74 | - |
| รวม SCB Futures | 59 | 3,585 | ||||||||||
| SCC Futures | ||||||||||||
| SCCM19 | มิ.ย. 62 | 466.10 | 468.00 | 466.00 | 467.22 | 467.89 | 467.80 | 2.80 (+0.60%) | 41 | 827 | 465.00 | - |
| SCCU19 | ก.ย. 62 | 460.42 | 461.90 | 460.42 | 461.45 | 463.30 | 461.90 | 3.29 (+0.72%) | 22 | 362 | 458.61 | - |
| SCCZ19 | ธ.ค. 62 | 461.65 | 461.65 | 461.65 | 461.65 | 464.00 | 461.65 | 2.15 (+0.47%) | 1 | 242 | 459.50 | - |
| SCCH20 | มี.ค. 63 | - | - | - | 461.25 | 464.70 | - | - | - | 13 | 457.71 | - |
| รวม SCC Futures | 64 | 1,444 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIM19 | มิ.ย. 62 | 1.41 | 1.41 | 1.40 | 1.40 | 1.41 | 1.41 | - | 13 | 39,809 | 1.41 | - |
| SIRIU19 | ก.ย. 62 | 1.38 | 1.39 | 1.38 | 1.38 | 1.39 | 1.39 | - | 511 | 316,153 | 1.39 | - |
| SIRIZ19 | ธ.ค. 62 | - | - | - | 1.32 | 1.41 | - | - | - | 90,859 | 1.36 | - |
| SIRIH20 | มี.ค. 63 | - | - | - | 0.99 | 1.44 | - | - | - | - | 1.34 | - |
| รวม SIRI Futures | 524 | 446,821 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIM19 | มิ.ย. 62 | 21.80 | 21.80 | 21.60 | 21.47 | 21.73 | 21.60 | -0.15 (-0.69%) | 2 | 719 | 21.75 | - |
| SPALIU19 | ก.ย. 62 | 21.40 | 21.40 | 21.40 | 21.22 | 21.53 | 21.40 | -0.20 (-0.93%) | 1 | 205 | 21.60 | - |
| SPALIZ19 | ธ.ค. 62 | - | - | - | - | 21.79 | - | - | - | 101 | 21.45 | - |
| SPALIH20 | มี.ค. 63 | - | - | - | - | 21.27 | - | - | - | 100 | 21.31 | - |
| รวม SPALI Futures | 3 | 1,125 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGM19 | มิ.ย. 62 | 17.73 | 17.80 | 17.73 | 17.81 | 18.00 | 17.80 | 0.18 (+1.02%) | 13 | 513 | 17.62 | - |
| SPCGU19 | ก.ย. 62 | 17.66 | 17.66 | 17.66 | 17.47 | 17.66 | 17.66 | 0.26 (+1.49%) | 10 | 71 | 17.40 | - |
| SPCGZ19 | ธ.ค. 62 | - | - | - | - | 17.89 | - | - | - | 10 | 17.18 | - |
| SPCGH20 | มี.ค. 63 | 17.31 | 17.31 | 17.31 | 17.15 | 17.69 | 17.31 | 0.34 (+2.00%) | 1 | 11 | 16.97 | - |
| รวม SPCG Futures | 24 | 605 | ||||||||||
| STA Futures | ||||||||||||
| STAM19 | มิ.ย. 62 | 11.48 | 11.88 | 11.48 | 11.80 | 11.87 | 11.88 | 0.58 (+5.13%) | 128 | 2,925 | 11.30 | - |
| STAU19 | ก.ย. 62 | - | - | - | 11.62 | 11.93 | - | - | 100 | 1,365 | 11.19 | - |
| STAZ19 | ธ.ค. 62 | - | - | - | 11.42 | 12.03 | - | - | - | 314 | 11.08 | - |
| STAH20 | มี.ค. 63 | - | - | - | 8.00 | 12.26 | - | - | - | - | 10.96 | - |
| รวม STA Futures | 228 | 4,604 | ||||||||||
| STEC Futures | ||||||||||||
| STECM19 | มิ.ย. 62 | 25.21 | 25.65 | 25.12 | 25.25 | 25.40 | 25.25 | 0.25 (+1.00%) | 2,400 | 7,627 | 25.00 | - |
| STECU19 | ก.ย. 62 | 25.17 | 25.17 | 25.17 | 25.15 | 25.56 | 25.17 | 0.19 (+0.76%) | 601 | 2,814 | 24.98 | - |
| STECZ19 | ธ.ค. 62 | - | - | - | - | 25.69 | - | - | - | 100 | 24.97 | - |
| STECH20 | มี.ค. 63 | - | - | - | - | 25.79 | - | - | - | - | 24.95 | - |
| รวม STEC Futures | 3,001 | 10,541 | ||||||||||
| STPI Futures | ||||||||||||
| STPIM19 | มิ.ย. 62 | 6.65 | 6.65 | 6.60 | 6.52 | 6.65 | 6.65 | 0.20 (+3.10%) | 31 | 3,144 | 6.45 | - |
| STPIU19 | ก.ย. 62 | 6.54 | 6.54 | 6.54 | 6.45 | 6.67 | 6.54 | 0.06 (+0.93%) | 5 | 2,031 | 6.48 | - |
| STPIZ19 | ธ.ค. 62 | - | - | - | - | 6.74 | - | - | 1,000 | 14,501 | 6.51 | - |
| STPIH20 | มี.ค. 63 | - | - | - | 6.36 | 6.54 | - | - | - | 4,022 | 6.54 | - |
| รวม STPI Futures | 1,036 | 23,698 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOM19 | มิ.ย. 62 | 19.42 | 19.42 | 19.40 | 19.31 | 19.40 | 19.40 | 0.50 (+2.65%) | 1,507 | 5,455 | 18.90 | - |
| TASCOU19 | ก.ย. 62 | - | - | - | 19.34 | 19.51 | - | - | 590 | 851 | 18.91 | - |
| TASCOZ19 | ธ.ค. 62 | - | - | - | 19.00 | 19.66 | - | - | - | 436 | 18.92 | - |
| TASCOH20 | มี.ค. 63 | - | - | - | 19.00 | 23.40 | - | - | - | 216 | 18.93 | - |
| รวม TASCO Futures | 2,097 | 6,958 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPM19 | มิ.ย. 62 | 53.70 | 53.70 | 53.70 | 53.21 | 53.63 | 53.70 | 0.90 (+1.70%) | 1 | 3,075 | 52.80 | - |
| TCAPU19 | ก.ย. 62 | - | - | - | 52.96 | 53.74 | - | - | - | 5,520 | 52.38 | - |
| TCAPZ19 | ธ.ค. 62 | - | - | - | 42.39 | 52.99 | - | - | - | 913 | 51.97 | - |
| TCAPH20 | มี.ค. 63 | - | - | - | 41.97 | 57.63 | - | - | - | 1 | 51.55 | - |
| รวม TCAP Futures | 1 | 9,509 | ||||||||||
| THAI Futures | ||||||||||||
| THAIM19 | มิ.ย. 62 | 9.81 | 9.83 | 9.40 | 9.40 | 9.51 | 9.51 | -0.29 (-2.96%) | 1,147 | 3,463 | 9.80 | - |
| THAIU19 | ก.ย. 62 | 9.72 | 9.72 | 9.51 | 9.36 | 9.56 | 9.55 | -0.23 (-2.35%) | 111 | 423 | 9.78 | - |
| THAIZ19 | ธ.ค. 62 | - | - | - | 9.13 | 9.67 | - | - | - | 930 | 9.89 | - |
| THAIH20 | มี.ค. 63 | 9.60 | 9.60 | 9.60 | 9.00 | 9.79 | 9.60 | -0.33 (-3.32%) | 1 | - | 9.93 | - |
| รวม THAI Futures | 1,259 | 4,816 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMM19 | มิ.ย. 62 | 5.25 | 5.36 | 5.25 | 5.35 | 5.40 | 5.36 | 0.22 (+4.28%) | 6 | 2,132 | 5.14 | - |
| THCOMU19 | ก.ย. 62 | 5.38 | 5.38 | 5.13 | 5.16 | 5.44 | 5.13 | -0.03 (-0.58%) | 6 | 229 | 5.16 | - |
| THCOMZ19 | ธ.ค. 62 | - | - | - | 3.80 | 5.52 | - | - | - | 1 | 5.19 | - |
| THCOMH20 | มี.ค. 63 | - | - | - | 3.80 | 5.60 | - | - | - | - | 5.21 | - |
| รวม THCOM Futures | 12 | 2,362 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOM19 | มิ.ย. 62 | 88.70 | 88.70 | 88.70 | 88.27 | 88.70 | 88.70 | 1.71 (+1.97%) | 62 | 1,548 | 86.99 | - |
| TISCOU19 | ก.ย. 62 | - | - | - | 87.62 | 88.93 | - | - | 60 | 61 | 85.64 | - |
| TISCOZ19 | ธ.ค. 62 | - | - | - | 75.61 | 89.23 | - | - | - | - | 84.32 | - |
| TISCOH20 | มี.ค. 63 | - | - | - | 74.28 | - | - | - | - | - | 82.99 | - |
| รวม TISCO Futures | 122 | 1,609 | ||||||||||
| TMB Futures | ||||||||||||
| TMBM19 | มิ.ย. 62 | 1.91 | 1.92 | 1.89 | 1.90 | 1.91 | 1.91 | - | 1,242 | 69,009 | 1.91 | - |
| TMBU19 | ก.ย. 62 | 1.91 | 1.91 | 1.90 | 1.90 | 1.91 | 1.91 | -0.01 (-0.52%) | 612 | 33,989 | 1.92 | - |
| TMBZ19 | ธ.ค. 62 | - | - | - | 1.89 | 1.93 | - | - | 530 | 1,522 | 1.89 | - |
| TMBH20 | มี.ค. 63 | - | - | - | 1.40 | 1.99 | - | - | - | 3 | 1.88 | - |
| รวม TMB Futures | 2,384 | 104,523 | ||||||||||
| TOP Futures | ||||||||||||
| TOPM19 | มิ.ย. 62 | 59.95 | 59.95 | 59.00 | 59.34 | 59.56 | 59.50 | -0.70 (-1.16%) | 843 | 5,875 | 60.20 | - |
| TOPU19 | ก.ย. 62 | 59.48 | 59.48 | 58.46 | 58.87 | 58.96 | 59.00 | -0.30 (-0.51%) | 380 | 2,803 | 59.30 | - |
| TOPZ19 | ธ.ค. 62 | 59.00 | 59.00 | 59.00 | 58.52 | 59.49 | 59.00 | -0.50 (-0.84%) | 101 | 877 | 59.50 | - |
| TOPH20 | มี.ค. 63 | - | - | - | 58.00 | 59.90 | - | - | 40 | 60 | 59.00 | - |
| รวม TOP Futures | 1,364 | 9,615 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLM19 | มิ.ย. 62 | - | - | - | 1.90 | 1.92 | - | - | - | 30,507 | 1.94 | - |
| TPIPLU19 | ก.ย. 62 | 1.92 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 29 | 7,452 | 1.96 | - |
| TPIPLZ19 | ธ.ค. 62 | - | - | - | 1.90 | 1.95 | - | - | - | 2,254 | 1.95 | - |
| TPIPLH20 | มี.ค. 63 | - | - | - | 1.90 | 2.00 | - | - | - | 1 | 1.95 | - |
| รวม TPIPL Futures | 29 | 40,214 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEM19 | มิ.ย. 62 | 4.93 | 4.96 | 4.89 | 4.94 | 4.95 | 4.95 | 0.04 (+0.81%) | 6,252 | 92,346 | 4.91 | - |
| TRUEU19 | ก.ย. 62 | - | - | - | 4.94 | 4.97 | - | - | 3,800 | 45,268 | 4.91 | - |
| TRUEZ19 | ธ.ค. 62 | 4.95 | 4.95 | 4.95 | 4.95 | 5.00 | 4.95 | 0.04 (+0.81%) | 2 | 128,012 | 4.91 | - |
| TRUEH20 | มี.ค. 63 | 4.98 | 4.98 | 4.98 | 4.96 | 5.10 | 4.98 | 0.07 (+1.43%) | 200 | 302 | 4.91 | - |
| รวม TRUE Futures | 10,254 | 265,928 | ||||||||||
| TTA Futures | ||||||||||||
| TTAM19 | มิ.ย. 62 | 5.01 | 5.01 | 5.01 | 4.98 | 5.01 | 5.01 | 0.03 (+0.60%) | 2 | 1,027 | 4.98 | - |
| TTAU19 | ก.ย. 62 | - | - | - | 4.85 | 5.00 | - | - | - | 65 | 4.99 | - |
| TTAZ19 | ธ.ค. 62 | - | - | - | 3.70 | 5.07 | - | - | - | - | 5.00 | - |
| TTAH20 | มี.ค. 63 | - | - | - | 3.70 | 5.16 | - | - | - | 10 | 5.01 | - |
| รวม TTA Futures | 2 | 1,102 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLM19 | มิ.ย. 62 | 7.65 | 7.65 | 7.65 | 7.47 | 7.65 | 7.65 | -0.11 (-1.42%) | 1 | 1,057 | 7.76 | - |
| TTCLU19 | ก.ย. 62 | - | - | - | 7.28 | 7.73 | - | - | - | 11 | 7.80 | - |
| TTCLZ19 | ธ.ค. 62 | - | - | - | 7.41 | 7.80 | - | - | - | 2,043 | 7.83 | - |
| TTCLH20 | มี.ค. 63 | - | - | - | 5.55 | 7.85 | - | - | - | - | 7.87 | - |
| รวม TTCL Futures | 1 | 3,111 | ||||||||||
| TTW Futures | ||||||||||||
| TTWM19 | มิ.ย. 62 | 13.12 | 13.12 | 13.12 | 13.00 | 13.12 | 13.12 | 0.15 (+1.16%) | 332 | 1,165 | 12.97 | - |
| TTWU19 | ก.ย. 62 | - | - | - | 12.76 | 12.91 | - | - | 100 | 3,713 | 12.87 | - |
| TTWZ19 | ธ.ค. 62 | - | - | - | - | 13.04 | - | - | - | 1 | 12.78 | - |
| TTWH20 | มี.ค. 63 | - | - | - | 12.75 | 13.12 | - | - | - | 12 | 12.69 | - |
| รวม TTW Futures | 432 | 4,891 | ||||||||||
| TU Futures | ||||||||||||
| TUM19 | มิ.ย. 62 | 17.80 | 17.80 | 17.80 | 17.70 | 17.82 | 17.80 | -0.20 (-1.11%) | 40 | 1,515 | 18.00 | - |
| TUU19 | ก.ย. 62 | 17.82 | 17.82 | 17.82 | 17.64 | 17.75 | 17.82 | -0.16 (-0.89%) | 101 | 923 | 17.98 | - |
| TUZ19 | ธ.ค. 62 | - | - | - | 15.70 | 17.92 | - | - | - | 100 | 17.96 | - |
| TUH20 | มี.ค. 63 | - | - | - | - | 18.02 | - | - | - | 100 | 17.94 | - |
| รวม TU Futures | 141 | 2,638 | ||||||||||
| TVO Futures | ||||||||||||
| TVOM19 | มิ.ย. 62 | 25.57 | 25.57 | 25.56 | 25.31 | 25.75 | 25.56 | -0.56 (-2.14%) | 207 | 855 | 26.12 | - |
| TVOU19 | ก.ย. 62 | - | - | - | 24.82 | 25.46 | - | - | - | 100 | 25.76 | - |
| TVOZ19 | ธ.ค. 62 | - | - | - | - | 25.54 | - | - | - | - | 25.42 | - |
| TVOH20 | มี.ค. 63 | - | - | - | - | 25.35 | - | - | - | - | 25.06 | - |
| รวม TVO Futures | 207 | 955 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQM19 | มิ.ย. 62 | 11.13 | 11.13 | 11.13 | 11.14 | 11.25 | 11.13 | 0.13 (+1.18%) | 801 | 1,347 | 11.00 | - |
| UNIQU19 | ก.ย. 62 | - | - | - | 11.15 | 11.29 | - | - | 400 | 629 | 10.97 | - |
| UNIQZ19 | ธ.ค. 62 | - | - | - | 10.72 | 11.44 | - | - | - | 407 | 10.95 | - |
| UNIQH20 | มี.ค. 63 | - | - | - | 7.80 | 11.45 | - | - | - | - | 10.92 | - |
| รวม UNIQ Futures | 1,201 | 2,383 | ||||||||||
| VGI Futures | ||||||||||||
| VGIM19 | มิ.ย. 62 | 8.91 | 8.91 | 8.79 | 8.75 | 8.81 | 8.79 | 0.03 (+0.34%) | 12 | 2,510 | 8.76 | - |
| VGIU19 | ก.ย. 62 | - | - | - | 8.64 | 8.79 | - | - | - | 529 | 8.78 | - |
| VGIZ19 | ธ.ค. 62 | - | - | - | 8.47 | 8.85 | - | - | - | 34 | 8.79 | - |
| VGIH20 | มี.ค. 63 | - | - | - | 6.20 | 9.01 | - | - | - | - | 8.81 | - |
| รวม VGI Futures | 12 | 3,073 | ||||||||||
| VNG Futures | ||||||||||||
| VNGM19 | มิ.ย. 62 | - | - | - | 5.11 | 5.22 | - | - | - | 726 | 5.19 | - |
| VNGU19 | ก.ย. 62 | - | - | - | 5.04 | 5.15 | - | - | - | 2,980 | 5.16 | - |
| VNGZ19 | ธ.ค. 62 | - | - | - | 5.02 | 5.24 | - | - | - | 2 | 5.14 | - |
| VNGH20 | มี.ค. 63 | - | - | - | - | 5.42 | - | - | - | - | 5.11 | - |
| รวม VNG Futures | - | 3,708 | ||||||||||
| WHA Futures | ||||||||||||
| WHAM19 | มิ.ย. 62 | 4.21 | 4.26 | 4.20 | 4.23 | 4.26 | 4.26 | 0.05 (+1.19%) | 3,181 | 30,944 | 4.21 | - |
| WHAU19 | ก.ย. 62 | - | - | - | 4.18 | 4.23 | - | - | 4,000 | 18,475 | 4.14 | - |
| WHAZ19 | ธ.ค. 62 | - | - | - | 4.06 | 4.30 | - | - | - | 515 | 4.21 | - |
| WHAH20 | มี.ค. 63 | - | - | - | 3.00 | 4.38 | - | - | - | 500 | 4.20 | - |
| รวม WHA Futures | 7,181 | 50,434 | ||||||||||
| รวม Single Stock Futures | 120,660 | 2,264,227 | ||||||||||
* 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
