SETTRADE.COM - Leading Technology for Professional Investors
˹á > ͹ؾѹ > §ҹҾҴШѹ > Single Stock Futures
ŵ͹ؾѹ

§ҹҾҴШѹ


Single Stock

ش 07 .. 2566 11:06:29
Թҧԧ ش ¹
ŧ

ŧ
ҤһԴ
ҹ
٧ ҳ
(ѹ)
Ť
(ҹҷ)
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


Go
ѹ : 07/02/2566 ʶҹеҴ TFEX Thailand Single Stock : Morning Session
  07 .. 2566 10:51:31
͹
ش
Դ ٧ ʹͫ ʹ͢ ش ¹
ŧ
(%¹
ŧ)*
ҳ ʶҹ
ҧ**
Ҥҷ
ѹ͹˹
Ҥҷ
Ҥ
 AAV Futures
 AAVH23  .. 66 3.10 3.10 3.10 3.08 3.10 3.10 0.02 (+0.65%) 4 53,931 3.08 -
 AAVM23  .. 66 - - - 3.07 3.12 - - 1,000 12,326 3.09 -
 AAVU23  .. 66 - - - 3.05 3.12 - - - 1,524 3.11 -
 AAVZ23  .. 66 - - - 2.78 3.30 - - - - 3.12 -
   AAV Futures 1,004 67,781    
 ADVANC Futures
 ADVANCH23  .. 66 195.50 195.50 194.70 194.30 194.70 194.70 -1.50 (-0.76%) 127 5,150 196.20 -
 ADVANCM23  .. 66 - - - 195.10 195.69 - - 20 1,890 195.10 -
 ADVANCU23  .. 66 - - - 191.80 193.31 - - - 301 194.00 -
 ADVANCZ23  .. 66 - - - 189.31 195.69 - - - 40 192.91 -
   ADVANC Futures 147 7,381    
 AEONTS Futures
 AEONTSH23  .. 66 - - - 201.15 203.00 - - - 417 206.35 -
 AEONTSM23  .. 66 - - - 199.15 201.50 - - - 14 205.88 -
 AEONTSU23  .. 66 - - - 199.05 201.70 - - - 1 205.42 -
 AEONTSZ23  .. 66 - - - 194.16 203.99 - - - - 204.96 -
   AEONTS Futures - 432    
 AMATA Futures
 AMATAH23  .. 66 20.35 20.35 20.25 20.13 20.20 20.25 -0.05 (-0.25%) 23 4,999 20.30 -
 AMATAM23  .. 66 - - - 19.91 20.04 - - - 4,271 20.28 -
 AMATAU23  .. 66 - - - 19.83 19.98 - - - 101 20.26 -
 AMATAZ23  .. 66 - - - 19.25 20.70 - - 100 5,201 20.25 -
   AMATA Futures 123 14,572    
 AOT Futures
 AOTH23  .. 66 73.52 73.52 73.52 73.55 73.95 73.52 -0.68 (-0.92%) 221 3,188 74.20 -
 AOTM23  .. 66 73.53 73.53 73.53 73.56 74.13 73.53 -0.49 (-0.66%) 81 1,587 74.02 -
 AOTU23  .. 66 - - - 73.51 74.11 - - - 989 74.80 -
 AOTZ23  .. 66 - - - 72.95 74.94 - - - 221 75.10 -
   AOT Futures 302 5,985    
 AP Futures
 APH23  .. 66 - - - 11.80 11.99 - - - 4,260 11.75 -
 APM23  .. 66 - - - 11.40 11.64 - - - 8,951 11.68 -
 APU23  .. 66 - - - 11.12 11.68 - - - 6,506 11.60 -
 APZ23  .. 66 - - - 10.81 12.11 - - - - 11.53 -
   AP Futures - 19,717    
 AWC Futures
 AWCH23  .. 66 5.80 5.80 5.80 5.80 5.88 5.80 -0.06 (-1.02%) 9 8,947 5.86 -
 AWCM23  .. 66 - - - 5.80 5.89 - - - 7,085 5.88 -
 AWCU23  .. 66 - - - 5.76 5.89 - - - 18 5.90 -
 AWCZ23  .. 66 - - - 5.50 6.18 - - - 6 5.92 -
   AWC Futures 9 16,056    
 BA Futures
 BAH23  .. 66 - - - 14.50 14.60 - - - 2,743 14.61 -
 BAM23  .. 66 - - - 14.48 14.68 - - - 522 14.60 -
 BAU23  .. 66 - - - 14.44 14.70 - - - 1,500 14.73 -
 BAZ23  .. 66 - - - 13.70 15.10 - - - 1,000 14.79 -
   BA Futures - 5,765    
 BAM Futures
 BAMH23  .. 66 16.12 16.12 16.10 16.07 16.12 16.12 -0.13 (-0.80%) 254 15,720 16.25 -
 BAMM23  .. 66 15.76 15.77 15.76 15.70 15.76 15.76 -0.42 (-2.60%) 31 6,223 16.18 -
 BAMU23  .. 66 15.82 15.82 15.82 15.72 15.86 15.82 -0.29 (-1.80%) 20 2,423 16.11 -
 BAMZ23  .. 66 - - - 16.00 16.52 - - - 1,104 16.04 -
   BAM Futures 305 25,470    
 BANPU Futures
 BANPUH23  .. 66 11.37 11.55 11.37 11.42 11.49 11.45 0.12 (+1.06%) 402 27,707 11.33 -
 BANPUM23  .. 66 11.04 11.15 11.04 11.00 11.10 11.15 0.16 (+1.46%) 1,302 43,762 10.99 -
 BANPUU23  .. 66 - - - 10.72 10.90 - - - 31,468 10.78 -
 BANPUZ23  .. 66 - - - 10.61 10.94 - - 1,000 4,065 11.23 -
   BANPU Futures 2,704 107,002    
 BAY Futures
 BAYH23  .. 66 31.65 31.65 31.65 30.93 31.44 31.65 0.15 (+0.48%) 1 436 31.50 -
 BAYM23  .. 66 31.37 31.37 31.37 30.55 31.12 31.37 - 1 364 31.37 -
 BAYU23  .. 66 - - - 30.51 31.10 - - - 218 31.34 -
 BAYZ23  .. 66 - - - 31.00 32.04 - - - - 31.26 -
   BAY Futures 2 1,018    
 BBL Futures
 BBLH23  .. 66 - - - 160.51 161.00 - - - 1,833 161.12 -
 BBLM23  .. 66 - - - 158.15 159.50 - - - 3,382 159.50 -
 BBLU23  .. 66 - - - 157.01 159.58 - - - 1,512 160.67 -
 BBLZ23  .. 66 - - - 156.52 160.70 - - - 974 160.45 -
   BBL Futures - 7,701    
 BCH Futures
 BCHH23  .. 66 21.20 21.20 21.20 21.00 21.17 21.20 -0.40 (-1.85%) 505 2,134 21.60 -
 BCHM23  .. 66 - - - 20.53 20.81 - - - 14,521 21.39 -
 BCHU23  .. 66 - - - 20.30 20.78 - - - 902 21.19 -
 BCHZ23  .. 66 - - - 19.50 21.37 - - - 200 20.98 -
   BCH Futures 505 17,757    
 BCP Futures
 BCPH23  .. 66 34.75 34.75 34.75 34.50 35.00 34.75 -0.12 (-0.34%) 1 3,686 34.87 -
 BCPM23  .. 66 - - - 34.50 35.13 - - - 1,448 34.52 -
 BCPU23  .. 66 - - - 34.14 34.80 - - - 834 34.18 -
 BCPZ23  .. 66 - - - 33.51 35.50 - - - 418 33.84 -
   BCP Futures 1 6,386    
 BCPG Futures
 BCPGH23  .. 66 10.09 10.09 10.09 9.90 10.09 10.09 0.19 (+1.92%) 1 42,114 9.90 -
 BCPGM23  .. 66 - - - 9.84 10.08 - - - 5,186 9.86 -
 BCPGU23  .. 66 - - - 9.80 10.08 - - - 1,595 9.82 -
 BCPGZ23  .. 66 - - - 9.40 10.30 - - - 200 9.78 -
   BCPG Futures 1 49,095    
 BDMS Futures
 BDMSH23  .. 66 - - - 29.26 29.63 - - 1,000 5,840 29.51 -
 BDMSM23  .. 66 - - - 29.21 29.65 - - - 2,818 29.52 -
 BDMSU23  .. 66 - - - 28.91 29.50 - - - 504 29.53 -
 BDMSZ23  .. 66 - - - 28.27 30.56 - - 100 500 29.53 -
   BDMS Futures 1,100 9,662    
 BEAUTY Futures
 BEAUTYH23  .. 66 - - - 1.45 1.48 - - - 18,105 1.48 -
 BEAUTYM23  .. 66 1.49 1.49 1.49 1.45 1.49 1.49 0.01 (+0.68%) 2,011 6,597 1.48 -
 BEAUTYU23  .. 66 - - - 1.43 1.49 - - - 23,520 1.49 -
 BEAUTYZ23  .. 66 - - - 1.33 1.60 - - - 2,000 1.50 -
   BEAUTY Futures 2,011 50,222    
 BEC Futures
 BECH23  .. 66 10.48 10.53 10.48 10.36 10.53 10.53 - 2 16,171 10.53 -
 BECM23  .. 66 - - - 10.25 10.47 - - - 408 10.51 -
 BECU23  .. 66 - - - 10.22 10.50 - - - 1 10.49 -
 BECZ23  .. 66 - - - 9.76 10.83 - - - 100 10.47 -
   BEC Futures 2 16,680    
 BEM Futures
 BEMH23  .. 66 9.70 9.70 9.66 9.66 9.70 9.66 -0.04 (-0.41%) 6 15,819 9.70 -
 BEMM23  .. 66 - - - 9.60 9.71 - - - 11,093 9.72 -
 BEMU23  .. 66 - - - 9.40 9.75 - - - 3,506 9.74 -
 BEMZ23  .. 66 - - - 9.16 10.00 - - - 9,130 9.76 -
   BEM Futures 6 39,548    
 BGRIM Futures
 BGRIMH23  .. 66 39.75 39.75 39.75 39.38 39.75 39.75 - 1 2,847 39.75 -
 BGRIMM23  .. 66 - - - 39.38 39.94 - - 100 3,222 39.81 -
 BGRIMU23  .. 66 - - - 39.16 39.83 - - - 1,204 39.86 -
 BGRIMZ23  .. 66 - - - 38.39 40.55 - - - 200 39.92 -
   BGRIM Futures 101 7,473    
 BH Futures
 BHH23  .. 66 209.60 209.60 209.60 209.60 211.50 209.60 -3.40 (-1.60%) 1 1,478 213.00 -
 BHM23  .. 66 - - - 207.40 211.00 - - 60 310 213.08 -
 BHU23  .. 66 - - - 205.61 210.00 - - - 44 213.15 -
 BHZ23  .. 66 - - - 202.61 210.51 - - - 20 213.23 -
   BH Futures 61 1,852    
 BJC Futures
 BJCH23  .. 66 - - - 38.03 38.45 - - - 6,183 38.22 -
 BJCM23  .. 66 - - - 37.73 38.15 - - - 1,723 38.21 -
 BJCU23  .. 66 - - - 37.48 38.25 - - - 839 38.20 -
 BJCZ23  .. 66 - - - 37.04 39.25 - - - - 38.19 -
   BJC Futures - 8,745    
 BLA Futures
 BLAH23  .. 66 30.74 30.74 30.50 30.05 30.49 30.50 0.09 (+0.30%) 308 3,337 30.41 -
 BLAM23  .. 66 30.74 30.74 30.29 30.00 30.29 30.29 -0.25 (-0.82%) 8 8,117 30.54 -
 BLAU23  .. 66 - - - 29.50 30.04 - - - 2,104 30.36 -
 BLAZ23  .. 66 - - - 29.06 30.99 - - - 2 30.34 -
   BLA Futures 316 13,560    
 BLAND Futures
 BLANDH23  .. 66 - - - 1.05 1.06 - - - 83,500 1.07 -
 BLANDM23  .. 66 - - - 1.04 1.06 - - - 120,908 1.07 -
 BLANDU23  .. 66 - - - 1.01 1.07 - - - 144,665 1.06 -
 BLANDZ23  .. 66 - - - 1.01 - - - - 1,033 1.06 -
   BLAND Futures - 350,106    
 BPP Futures
 BPPH23  .. 66 16.86 16.86 16.86 16.86 17.09 16.86 -0.08 (-0.47%) 1 1,172 16.94 -
 BPPM23  .. 66 - - - - 16.86 - - - 1,351 16.85 -
 BPPU23  .. 66 - - - - 16.76 - - - 608 16.75 -
 BPPZ23  .. 66 - - - - 17.29 - - - - 16.66 -
   BPP Futures 1 3,131    
 BTS Futures
 BTSH23  .. 66 8.36 8.37 8.35 8.28 8.36 8.35 -0.01 (-0.12%) 1,020 26,192 8.36 -
 BTSM23  .. 66 - - - 8.30 8.38 - - 1,000 7,090 8.32 -
 BTSU23  .. 66 - - - 8.18 8.34 - - - 1,522 8.25 -
 BTSZ23  .. 66 - - - 7.84 8.50 - - - 3,500 8.23 -
   BTS Futures 2,020 38,304    
 CBG Futures
 CBGH23  .. 66 102.20 102.20 101.95 101.85 102.35 101.95 -0.06 (-0.06%) 5 7,872 102.01 -
 CBGM23  .. 66 - - - 101.38 102.41 - - - 1,736 101.95 -
 CBGU23  .. 66 - - - 100.86 102.35 - - - 612 101.89 -
 CBGZ23  .. 66 - - - 100.35 102.85 - - - 161 101.83 -
   CBG Futures 5 10,381    
 CENTEL Futures
 CENTELH23  .. 66 53.40 53.70 53.40 53.45 53.70 53.70 -0.10 (-0.19%) 3 3,052 53.80 -
 CENTELM23  .. 66 - - - 53.30 53.78 - - - 1,259 54.02 -
 CENTELU23  .. 66 - - - 53.11 53.86 - - - 1 54.24 -
 CENTELZ23  .. 66 - - - 51.95 54.69 - - - 200 54.46 -
   CENTEL Futures 3 4,512    
 CHG Futures
 CHGH23  .. 66 3.87 3.87 3.87 3.84 3.89 3.87 -0.10 (-2.52%) 10 11,661 3.97 -
 CHGM23  .. 66 - - - 3.78 3.85 - - - 1,563 3.99 -
 CHGU23  .. 66 - - - 3.69 3.85 - - - 11 3.90 -
 CHGZ23  .. 66 - - - 3.50 3.97 - - - - 3.87 -
   CHG Futures 10 13,235    
 CK Futures
 CKH23  .. 66 - - - 22.42 22.60 - - - 1,585 22.72 -
 CKM23  .. 66 22.60 22.60 22.60 22.50 22.60 22.60 -0.15 (-0.66%) 4 704 22.75 -
 CKU23  .. 66 - - - 22.14 22.52 - - - 1,500 22.78 -
 CKZ23  .. 66 - - - 21.31 23.20 - - - 100 22.81 -
   CK Futures 4 3,889    
 CKP Futures
 CKPH23  .. 66 - - - 4.66 4.67 - - - 29,642 4.63 -
 CKPM23  .. 66 - - - 4.60 4.64 - - - 12,169 4.63 -
 CKPU23  .. 66 - - - 4.58 4.67 - - 500 4,017 4.63 -
 CKPZ23  .. 66 - - - 4.36 4.82 - - - 3,000 4.63 -
   CKP Futures 500 48,828    
 COM7 Futures
 COM7H23  .. 66 32.15 32.15 31.70 31.30 31.70 31.70 -0.76 (-2.34%) 11 9,481 32.46 -
 COM7M23  .. 66 - - - 30.64 31.44 - - 6,933 2,427 31.98 -
 COM7U23  .. 66 - - - 30.50 31.54 - - 1,000 2,506 32.47 -
 COM7Z23  .. 66 - - - 29.80 32.69 - - - 200 32.47 -
   COM7 Futures 7,944 14,614    
 CPALL Futures
 CPALLH23  .. 66 66.75 67.00 66.75 66.81 66.98 67.00 - 2 3,600 67.00 -
 CPALLM23  .. 66 66.90 66.90 66.65 66.45 66.65 66.65 -0.20 (-0.30%) 42 2,768 66.85 -
 CPALLU23  .. 66 66.97 66.97 66.97 66.31 66.97 66.97 -0.27 (-0.40%) 5 514 67.24 -
 CPALLZ23  .. 66 - - - 65.93 67.97 - - - 40 67.36 -
   CPALL Futures 49 6,922    
 CPF Futures
 CPFH23  .. 66 23.80 23.80 23.70 23.66 23.70 23.70 -0.20 (-0.84%) 18 16,642 23.90 -
 CPFM23  .. 66 23.70 23.70 23.70 23.54 23.60 23.70 -0.13 (-0.55%) 1 6,847 23.83 -
 CPFU23  .. 66 - - - 23.51 23.76 - - - 7,162 23.77 -
 CPFZ23  .. 66 - - - 23.60 24.05 - - - 1,406 23.70 -
   CPF Futures 19 32,057    
 CPN Futures
 CPNH23  .. 66 72.55 72.55 72.45 72.20 72.69 72.45 -0.52 (-0.71%) 91 655 72.97 -
 CPNM23  .. 66 - - - 72.18 72.85 - - - 384 73.12 -
 CPNU23  .. 66 - - - 72.00 72.85 - - - 420 73.27 -
 CPNZ23  .. 66 - - - 71.21 73.68 - - - 40 73.42 -
   CPN Futures 91 1,499    
 CRC Futures
 CRCH23  .. 66 44.40 44.40 44.00 43.85 44.15 44.00 -0.43 (-0.97%) 202 2,387 44.43 -
 CRCM23  .. 66 43.78 43.78 43.78 43.45 43.99 43.78 -0.75 (-1.68%) 101 2,318 44.53 -
 CRCU23  .. 66 - - - 43.05 44.08 - - - 526 44.64 -
 CRCZ23  .. 66 - - - 42.86 45.14 - - - - 44.75 -
   CRC Futures 303 5,231    
 DELTA Futures
 DELTAH23  .. 66 950.00 978.00 949.00 967.00 968.00 967.00 22.29 (+2.36%) 314 1,330 944.71 -
 DELTAM23  .. 66 944.99 962.00 944.99 950.00 955.00 950.00 16.00 (+1.71%) 19 181 934.00 -
 DELTAU23  .. 66 927.00 927.00 927.00 912.00 946.99 927.00 30.98 (+3.46%) 1 58 896.02 -
 DELTAZ23  .. 66 - - - 850.00 920.00 - - - 66 954.96 -
   DELTA Futures 334 1,635    
 DTAC Futures
 DTACH23  .. 66 48.90 48.90 48.90 48.66 49.01 48.90 -0.37 (-0.75%) 1 8,226 49.27 -
 DTACM23  .. 66 44.55 48.50 44.55 48.15 49.09 48.50 -0.45 (-0.92%) 1,002 6,209 48.95 -
 DTACU23  .. 66 - - - 47.89 48.79 - - - 402 48.63 -
 DTACZ23  .. 66 - - - 47.16 49.87 - - - - 48.32 -
   DTAC Futures 1,003 14,837    
 EA Futures
 EAH23  .. 66 89.45 90.52 89.04 90.27 90.88 90.52 1.52 (+1.71%) 860 9,768 89.00 -
 EAM23  .. 66 - - - 90.15 90.84 - - 775 23,950 88.50 -
 EAU23  .. 66 - - - 88.79 90.75 - - 40 13,245 89.57 -
 EAZ23  .. 66 - - - 88.28 91.38 - - 20 41 89.85 -
   EA Futures 1,695 47,004    
 EASTW Futures
 EASTWH23  .. 66 - - - 4.80 5.40 - - - 601 5.30 -
 EASTWM23  .. 66 - - - - 5.32 - - - 4 5.22 -
 EASTWU23  .. 66 - - - - 5.30 - - - 540 5.14 -
 EASTWZ23  .. 66 - - - - 5.35 - - - - 5.06 -
   EASTW Futures - 1,145    
 EGCO Futures
 EGCOH23  .. 66 - - - 169.99 170.95 - - - 1,538 171.30 -
 EGCOM23  .. 66 - - - 169.45 171.69 - - - 311 170.60 -
 EGCOU23  .. 66 - - - 168.19 170.95 - - - 28 169.48 -
 EGCOZ23  .. 66 - - - 166.00 171.94 - - - - 168.57 -
   EGCO Futures - 1,877    
 EPG Futures
 EPGH23  .. 66 - - - 8.67 8.77 - - - 4,589 8.67 -
 EPGM23  .. 66 - - - 8.57 8.84 - - - 3,500 8.62 -
 EPGU23  .. 66 - - - 8.47 8.85 - - - 500 8.58 -
 EPGZ23  .. 66 - - - 8.17 8.88 - - - 2,000 8.53 -
   EPG Futures - 10,589    
 ERW Futures
 ERWH23  .. 66 - - - 4.83 4.89 - - - 7,654 4.88 -
 ERWM23  .. 66 - - - 4.81 4.91 - - - 1,009 4.90 -
 ERWU23  .. 66 - - - 4.38 4.92 - - - 2,008 4.92 -
 ERWZ23  .. 66 - - - - 5.05 - - - - 4.94 -
   ERW Futures - 10,671    
 ESSO Futures
 ESSOH23  .. 66 - - - 9.23 9.32 - - - 32,634 9.22 -
 ESSOM23  .. 66 - - - 9.05 9.29 - - - 22,073 9.26 -
 ESSOU23  .. 66 - - - 8.76 9.22 - - - 4,525 9.29 -
 ESSOZ23  .. 66 - - - 8.43 9.50 - - 500 503 9.33 -
   ESSO Futures 500 59,735    
 GFPT Futures
 GFPTH23  .. 66 - - - 12.65 12.85 - - 100 10,115 13.22 -
 GFPTM23  .. 66 - - - 12.60 12.89 - - - 6,483 13.24 -
 GFPTU23  .. 66 - - - 12.60 12.83 - - 100 2,605 13.27 -
 GFPTZ23  .. 66 13.10 13.10 13.10 - 13.19 13.10 -0.20 (-1.50%) 2 1,350 13.30 -
   GFPT Futures 202 20,553    
 GLOBAL Futures
 GLOBALH23  .. 66 20.90 20.90 20.51 20.41 20.67 20.51 0.01 (+0.05%) 204 1,425 20.50 -
 GLOBALM23  .. 66 - - - 20.00 20.74 - - - 701 20.52 -
 GLOBALU23  .. 66 - - - - 20.75 - - - 500 20.55 -
 GLOBALZ23  .. 66 - - - - - - - - 800 20.57 -
   GLOBAL Futures 204 3,426    
 GPSC Futures
 GPSCH23  .. 66 68.35 68.85 68.25 68.70 69.00 68.85 0.68 (+1.00%) 9 4,850 68.17 -
 GPSCM23  .. 66 - - - 68.90 69.48 - - - 1,760 68.08 -
 GPSCU23  .. 66 - - - 68.60 69.44 - - - 396 67.98 -
 GPSCZ23  .. 66 - - - 67.71 70.25 - - - 145 67.89 -
   GPSC Futures 9 7,151    
 GULF Futures
 GULFH23  .. 66 53.55 54.00 53.55 53.84 54.00 54.00 0.30 (+0.56%) 4 17,129 53.70 -
 GULFM23  .. 66 - - - 53.74 54.09 - - - 8,646 54.08 -
 GULFU23  .. 66 54.06 54.06 54.06 53.64 54.24 54.06 0.14 (+0.26%) 1 902 53.92 -
 GULFZ23  .. 66 - - - 52.85 54.88 - - - 100 54.02 -
   GULF Futures 5 26,777    
 GUNKUL Futures
 GUNKULH23  .. 66 5.05 5.05 5.01 5.00 5.01 5.01 -0.02 (-0.40%) 2 183,384 5.03 -
 GUNKULM23  .. 66 - - - 4.90 4.96 - - - 41,312 4.98 -
 GUNKULU23  .. 66 - - - 4.86 4.95 - - - 26,518 4.98 -
 GUNKULZ23  .. 66 - - - 4.84 5.07 - - - 2,500 4.96 -
   GUNKUL Futures 2 253,714    
 HANA Futures
 HANAH23  .. 66 62.85 63.93 62.77 63.00 63.49 63.80 1.70 (+2.74%) 61 1,620 62.10 -
 HANAM23  .. 66 63.00 63.55 63.00 62.90 63.72 63.00 0.60 (+0.96%) 27 482 62.40 -
 HANAU23  .. 66 - - - 63.22 64.10 - - 20 238 61.64 -
 HANAZ23  .. 66 - - - 62.01 64.48 - - - 80 61.41 -
   HANA Futures 108 2,420    
 HMPRO Futures
 HMPROH23  .. 66 - - - 14.79 14.90 - - 100 6,985 14.85 -
 HMPROM23  .. 66 - - - 14.53 14.80 - - - 2,631 14.83 -
 HMPROU23  .. 66 - - - 14.41 14.82 - - - 301 14.81 -
 HMPROZ23  .. 66 - - - 14.09 15.17 - - - 300 14.79 -
   HMPRO Futures 100 10,217    
 ICHI Futures
 ICHIH23  .. 66 12.90 12.90 12.69 12.59 12.76 12.69 0.23 (+1.85%) 3 14,326 12.46 -
 ICHIM23  .. 66 12.49 12.51 12.49 12.19 12.51 12.51 0.13 (+1.05%) 20 1,808 12.38 -
 ICHIU23  .. 66 - - - 12.15 12.56 - - - 1,000 12.31 -
 ICHIZ23  .. 66 - - - 11.60 12.88 - - - 200 12.24 -
   ICHI Futures 23 17,334    
 INTUCH Futures
 INTUCHH23X  .. 66 - - - 71.51 72.18 - - - 1,157 71.85 -
 INTUCHM23X  .. 66 - - - 71.78 72.28 - - - 628 71.45 -
 INTUCHU23X  .. 66 - - - 70.21 71.39 - - - 40 71.05 -
 INTUCHZ23X  .. 66 - - - 69.52 72.18 - - - - 70.65 -
   INTUCH Futures - 1,825    
 IRPC Futures
 IRPCH23  .. 66 3.06 3.06 3.05 3.03 3.06 3.05 0.02 (+0.66%) 4 26,839 3.03 -
 IRPCM23  .. 66 - - - 3.02 3.06 - - - 27,558 3.06 -
 IRPCU23  .. 66 3.01 3.10 3.01 2.97 3.10 3.10 0.15 (+5.08%) 2 11,806 2.95 -
 IRPCZ23  .. 66 - - - 2.95 3.14 - - - 1,002 2.90 -
   IRPC Futures 6 67,205    
 ITD Futures
 ITDH23  .. 66 2.05 2.05 2.05 2.00 2.04 2.05 0.04 (+1.99%) 1 48,251 2.01 -
 ITDM23  .. 66 - - - 1.99 2.05 - - - 16,480 2.02 -
 ITDU23  .. 66 - - - 1.98 2.05 - - - 2,000 2.03 -
 ITDZ23  .. 66 - - - 1.98 2.10 - - - 1,000 2.03 -
   ITD Futures 1 67,731    
 IVL Futures
 IVLH23  .. 66 40.79 40.79 40.79 40.55 41.00 40.79 -0.27 (-0.66%) 2 8,813 41.06 -
 IVLM23  .. 66 40.73 40.74 40.73 40.17 40.74 40.74 - 2 5,286 40.74 -
 IVLU23  .. 66 - - - 40.09 40.73 - - - 1,115 40.89 -
 IVLZ23  .. 66 - - - 39.75 41.50 - - - 1 40.80 -
   IVL Futures 4 15,215    
 JAS Futures
 JASH23  .. 66 2.38 2.38 2.38 2.34 2.36 2.38 0.04 (+1.71%) 501 213,762 2.34 -
 JASM23  .. 66 - - - 2.31 2.37 - - - 18,408 2.35 -
 JASU23  .. 66 - - - 2.24 2.40 - - - 11,076 2.36 -
 JASZ23  .. 66 - - - - 2.44 - - - 5,000 2.37 -
   JAS Futures 501 248,246    
 JMT Futures
 JMTH23  .. 66 53.85 54.09 52.83 52.55 53.09 53.09 -0.91 (-1.69%) 239 4,867 54.00 -
 JMTM23  .. 66 53.00 53.00 53.00 51.89 52.80 53.00 -0.21 (-0.39%) 1 3,569 53.21 -
 JMTU23  .. 66 - - - 51.81 52.73 - - - 184 54.08 -
 JMTZ23  .. 66 - - - 51.11 54.08 - - - - 54.13 -
   JMT Futures 240 8,620    
 KBANK Futures
 KBANKH23  .. 66 145.80 145.80 144.10 144.20 144.78 144.80 0.25 (+0.17%) 779 9,737 144.55 -
 KBANKM23  .. 66 143.79 143.79 143.79 143.00 143.50 143.79 0.39 (+0.27%) 1 8,597 143.40 -
 KBANKU23  .. 66 - - - 141.35 143.59 - - - 1,126 144.09 -
 KBANKZ23  .. 66 - - - 140.21 144.48 - - - 973 143.85 -
   KBANK Futures 780 20,433    
 KCE Futures
 KCEH23  .. 66 57.00 57.00 56.00 56.41 56.85 56.67 0.67 (+1.20%) 366 10,558 56.00 -
 KCEM23  .. 66 - - - 56.50 57.70 - - 160 3,857 55.84 -
 KCEU23  .. 66 - - - 56.21 57.00 - - - 303 55.68 -
 KCEZ23  .. 66 - - - 55.42 57.84 - - - 122 55.52 -
   KCE Futures 526 14,840    
 KEX Futures
 KEXH23  .. 66 18.40 18.40 18.40 18.40 18.49 18.40 -0.09 (-0.49%) 1 4,617 18.49 -
 KEXM23  .. 66 - - - 18.40 18.52 - - - 1,713 18.38 -
 KEXU23  .. 66 - - - 18.20 18.58 - - - 401 18.27 -
 KEXZ23  .. 66 - - - 17.41 19.29 - - - 450 18.17 -
   KEX Futures 1 7,181    
 KKP Futures
 KKPH23  .. 66 68.43 68.43 68.20 68.07 68.42 68.20 -0.41 (-0.60%) 45 2,744 68.61 -
 KKPM23  .. 66 66.82 66.82 66.82 66.05 66.81 66.82 - 1 2,238 66.82 -
 KKPU23  .. 66 - - - 64.97 66.15 - - - 155 67.69 -
 KKPZ23  .. 66 - - - 64.08 68.12 - - - 1,690 67.24 -
   KKP Futures 46 6,827    
 KTB Futures
 KTBH23  .. 66 17.47 17.47 17.47 17.45 17.47 17.47 0.01 (+0.06%) 2 12,018 17.46 -
 KTBM23  .. 66 - - - 17.00 17.15 - - - 22,542 17.13 -
 KTBU23  .. 66 - - - 16.87 17.16 - - - 21,743 17.39 -
 KTBZ23  .. 66 - - - 16.46 17.30 - - - 5,602 17.36 -
   KTB Futures 2 61,905    
 KTC Futures
 KTCH23  .. 66 58.80 58.80 58.10 58.00 58.10 58.10 -0.78 (-1.32%) 23 30,314 58.88 -
 KTCM23  .. 66 - - - 57.20 57.48 - - - 11,071 58.87 -
 KTCU23  .. 66 - - - 57.20 57.55 - - - 121 58.86 -
 KTCZ23  .. 66 - - - 56.01 58.60 - - - 40 58.85 -
   KTC Futures 23 41,546    
 LH Futures
 LHH23  .. 66 - - - 9.85 9.90 - - - 1,223 9.80 -
 LHM23  .. 66 - - - 9.59 9.72 - - - 4,649 9.72 -
 LHU23  .. 66 - - - 9.41 9.64 - - - 3 9.64 -
 LHZ23  .. 66 - - - 9.05 9.94 - - - - 9.55 -
   LH Futures - 5,875    
 LPN Futures
 LPNH23  .. 66 - - - 4.56 4.61 - - - 1,503 4.62 -
 LPNM23  .. 66 - - - 4.56 4.64 - - - 624 4.60 -
 LPNU23  .. 66 - - - 4.50 4.65 - - - 2 4.58 -
 LPNZ23  .. 66 - - - 4.06 4.76 - - - - 4.56 -
   LPN Futures - 2,129    
 M Futures
 MH23  .. 66 - - - 56.60 57.12 - - - 1,482 57.00 -
 MM23  .. 66 - - - 56.20 56.89 - - 40 607 57.03 -
 MU23  .. 66 - - - 55.90 56.76 - - 20 60 57.06 -
 MZ23  .. 66 - - - 55.61 58.11 - - - - 57.09 -
   M Futures 60 2,149    
 MAJOR Futures
 MAJORH23  .. 66 - - - 18.55 18.73 - - - 7,587 18.86 -
 MAJORM23  .. 66 - - - 18.17 18.51 - - - 1,327 18.54 -
 MAJORU23  .. 66 - - - 18.07 18.40 - - - 600 18.23 -
 MAJORZ23  .. 66 - - - 17.66 19.33 - - - 100 17.92 -
   MAJOR Futures - 9,614    
 MBK Futures
 MBKH23  .. 66 - - - 17.50 18.20 - - - 3,227 17.96 -
 MBKM23  .. 66 - - - 17.40 18.20 - - - 1,775 18.00 -
 MBKU23  .. 66 - - - 17.20 18.20 - - - 1,302 18.11 -
 MBKZ23  .. 66 - - - 16.51 18.72 - - - - 18.18 -
   MBK Futures - 6,304    
 MEGA Futures
 MEGAH23  .. 66 - - - 50.15 50.90 - - - 494 51.67 -
 MEGAM23  .. 66 - - - 50.25 51.05 - - - 440 51.53 -
 MEGAU23  .. 66 - - - 49.80 50.80 - - - 66 51.39 -
 MEGAZ23  .. 66 - - - 49.16 51.89 - - - - 51.26 -
   MEGA Futures - 1,000    
 MINT Futures
 MINTH23  .. 66 33.74 33.74 33.74 33.60 33.74 33.74 0.24 (+0.72%) 2 5,186 33.50 -
 MINTM23  .. 66 - - - 33.51 33.74 - - - 1,242 33.64 -
 MINTU23  .. 66 - - - 33.40 33.80 - - - 3,705 33.77 -
 MINTZ23  .. 66 - - - 32.61 34.73 - - - - 33.91 -
   MINT Futures 2 10,133    
 MTC Futures
 MTCH23  .. 66 39.00 39.00 38.20 38.01 38.39 38.20 -0.80 (-2.05%) 139 9,152 39.00 -
 MTCM23  .. 66 - - - 37.55 38.14 - - 20 4,523 39.07 -
 MTCU23  .. 66 - - - 37.61 38.31 - - 20 516 39.13 -
 MTCZ23  .. 66 - - - 37.02 39.38 - - - 2,410 39.20 -
   MTC Futures 179 16,601    
 OR Futures
 ORH23  .. 66 22.55 22.55 22.55 22.50 22.55 22.55 -0.05 (-0.22%) 19 11,463 22.60 -
 ORM23  .. 66 22.78 22.78 22.74 22.57 22.70 22.74 0.16 (+0.71%) 20 3,235 22.58 -
 ORU23  .. 66 - - - 22.42 22.77 - - 100 2,798 22.55 -
 ORZ23  .. 66 - - - 22.00 23.25 - - - 801 22.53 -
   OR Futures 139 18,297    
 ORI Futures
 ORIH23  .. 66 11.89 11.89 11.89 11.76 11.89 11.89 0.14 (+1.19%) 1 2,919 11.75 -
 ORIM23  .. 66 11.61 11.61 11.61 11.61 11.65 11.61 -0.06 (-0.51%) 501 5,026 11.67 -
 ORIU23  .. 66 - - - 11.10 11.57 - - - 1,503 11.58 -
 ORIZ23  .. 66 - - - 10.90 12.09 - - - 6 11.50 -
   ORI Futures 502 9,454    
 OSP Futures
 OSPH23  .. 66 28.50 28.50 28.50 28.32 28.75 28.50 - 5 8,657 28.50 -
 OSPM23  .. 66 - - - 28.00 28.50 - - - 4,926 28.34 -
 OSPU23  .. 66 - - - 27.90 28.47 - - - 1,162 28.19 -
 OSPZ23  .. 66 - - - 28.00 28.98 - - - 200 28.03 -
   OSP Futures 5 14,945    
 PLANB Futures
 PLANBH23  .. 66 - - - 8.70 8.90 - - 500 36,417 8.97 -
 PLANBM23  .. 66 - - - 8.62 8.87 - - 1,000 14,008 9.01 -
 PLANBU23  .. 66 - - - 8.52 8.81 - - - - 9.04 -
 PLANBZ23  .. 66 - - - 7.71 9.04 - - - 1,000 9.08 -
   PLANB Futures 1,500 51,425    
 PRM Futures
 PRMH23  .. 66 8.00 8.00 8.00 7.87 7.99 8.00 0.16 (+2.04%) 1 11,769 7.84 -
 PRMM23  .. 66 - - - 7.72 7.87 - - - 1,573 7.81 -
 PRMU23  .. 66 - - - 7.72 7.89 - - - 3,700 7.77 -
 PRMZ23  .. 66 - - - 7.37 8.11 - - - - 7.74 -
   PRM Futures 1 17,042    
 PSH Futures
 PSHH23  .. 66 - - - 12.65 13.00 - - - 778 13.20 -
 PSHM23  .. 66 - - - 12.62 13.10 - - - 325 13.01 -
 PSHU23  .. 66 - - - 12.30 12.96 - - - 1 12.84 -
 PSHZ23  .. 66 - - - 11.66 13.26 - - - - 12.66 -
   PSH Futures - 1,104    
 PSL Futures
 PSLH23  .. 66 - - - 15.60 15.80 - - 200 2,153 15.80 -
 PSLM23  .. 66 - - - 15.02 15.42 - - - 747 15.44 -
 PSLU23  .. 66 - - - 14.98 15.37 - - - - 15.09 -
 PSLZ23  .. 66 - - - 14.61 16.10 - - - 480 14.75 -
   PSL Futures 200 3,380    
 PTG Futures
 PTGH23  .. 66 13.37 13.37 13.37 13.32 13.37 13.37 -0.01 (-0.07%) 1 9,014 13.38 -
 PTGM23  .. 66 - - - 13.35 13.47 - - - 2,564 13.37 -
 PTGU23  .. 66 - - - 13.26 13.45 - - - 2,637 13.36 -
 PTGZ23  .. 66 - - - 12.72 13.77 - - - 1,800 13.36 -
   PTG Futures 1 16,015    
 PTT Futures
 PTTH23  .. 66 32.50 32.50 32.50 32.16 32.50 32.50 0.05 (+0.15%) 1 8,746 32.45 -
 PTTM23  .. 66 32.50 32.50 32.50 32.25 32.78 32.50 0.41 (+1.28%) 105 3,088 32.09 -
 PTTU23  .. 66 - - - 32.00 32.52 - - - 5,542 32.47 -
 PTTZ23  .. 66 - - - 32.00 32.80 - - - 7 31.39 -
   PTT Futures 106 17,383    
 PTTEP Futures
 PTTEPH23  .. 66 160.00 160.94 160.00 160.92 161.44 160.80 0.60 (+0.37%) 195 3,276 160.20 -
 PTTEPM23  .. 66 160.80 160.80 160.80 159.52 161.00 160.80 0.86 (+0.54%) 242 1,404 159.94 -
 PTTEPU23  .. 66 - - - 155.42 158.45 - - - 637 157.01 -
 PTTEPZ23  .. 66 - - - 153.93 160.45 - - 20 80 155.44 -
   PTTEP Futures 457 5,397    
 PTTGC Futures
 PTTGCH23  .. 66 49.20 49.20 49.00 48.91 49.15 49.15 -0.05 (-0.10%) 39 4,791 49.20 -
 PTTGCM23  .. 66 - - - 48.50 49.14 - - 40 1,766 48.48 -
 PTTGCU23  .. 66 - - - 47.51 48.74 - - - 709 48.73 -
 PTTGCZ23  .. 66 - - - 45.92 49.95 - - - 365 47.06 -
   PTTGC Futures 79 7,631    
 QH Futures
 QHH23  .. 66 2.40 2.40 2.40 2.36 2.40 2.40 0.04 (+1.69%) 200 1,049 2.36 -
 QHM23  .. 66 2.35 2.35 2.35 2.30 2.35 2.35 -0.01 (-0.42%) 5 8,811 2.36 -
 QHU23  .. 66 - - - 2.28 2.35 - - - 2,837 2.33 -
 QHZ23  .. 66 - - - 2.20 2.41 - - - 5,000 2.31 -
   QH Futures 205 17,697    
 RATCH Futures
 RATCHH23X  .. 66 41.25 41.60 41.25 41.60 42.17 41.60 - 3 5,156 41.60 -
 RATCHM23  .. 66 - - - 41.32 42.30 - - - 3,141 41.36 -
 RATCHU23  .. 66 - - - 40.35 42.10 - - - 613 41.12 -
 RATCHZ23  .. 66 - - - - - - - - 100 40.88 -
   RATCH Futures 3 9,010    
 RS Futures
 RSH23  .. 66 - - - 17.36 17.45 - - - 16,702 17.60 -
 RSM23  .. 66 - - - 17.20 17.40 - - - 38,265 17.58 -
 RSU23  .. 66 - - - 17.14 17.33 - - - 22,420 17.57 -
 RSZ23  .. 66 - - - 16.37 17.95 - - - 1,110 17.55 -
   RS Futures - 78,497    
 S Futures
 SH23  .. 66 - - - 2.00 2.04 - - 500 18,874 2.00 -
 SM23  .. 66 - - - - 2.06 - - - 19,904 2.01 -
 SU23  .. 66 - - - - - - - 500 7,900 2.02 -
 SZ23  .. 66 - - - - - - - - 1,500 2.03 -
   S Futures 1,000 48,178    
 SAMART Futures
 SAMARTH23  .. 66 5.84 5.84 5.74 5.65 5.74 5.74 -0.10 (-1.71%) 56 3,721 5.84 -
 SAMARTM23  .. 66 - - - 5.57 5.77 - - - 2,015 5.86 -
 SAMARTU23  .. 66 - - - 5.55 5.78 - - - 4,253 5.89 -
 SAMARTZ23  .. 66 - - - 5.10 5.89 - - - 1,000 5.91 -
   SAMART Futures 56 10,989    
 SAWAD Futures
 SAWADH23  .. 66 56.00 56.05 55.90 55.80 55.98 55.90 -0.65 (-1.15%) 36 6,810 56.55 -
 SAWADM23  .. 66 - - - 54.77 54.97 - - - 3,138 55.00 -
 SAWADU23  .. 66 - - - 54.30 55.18 - - - 6,923 56.13 -
 SAWADZ23  .. 66 - - - 53.81 56.94 - - - 1,559 55.92 -
   SAWAD Futures 36 18,430    
 SCB Futures
 SCBBH23  .. 66 - - - 101.75 103.65 - - - 145 101.74 -
 SCBH23  .. 66 103.80 103.80 103.80 103.00 103.40 103.80 -0.10 (-0.10%) 1 8,231 103.90 -
 SCBM23  .. 66 102.40 102.40 102.40 102.05 102.40 102.40 -0.65 (-0.63%) 1 1,562 103.05 -
 SCBU23  .. 66 - - - 100.90 102.00 - - - 621 102.72 -
 SCBZ23  .. 66 - - - 99.01 103.70 - - - 960 102.14 -
   SCB Futures 2 11,519    
 SCC Futures
 SCCH23  .. 66 - - - 338.11 340.00 - - 100 1,484 338.99 -
 SCCM23  .. 66 - - - 338.50 340.27 - - 20 1,058 338.36 -
 SCCU23  .. 66 - - - 334.10 338.60 - - - 285 337.72 -
 SCCZ23  .. 66 - - - 331.12 344.59 - - - 21 337.09 -
   SCC Futures 120 2,848    
 SCGP Futures
 SCGPH23  .. 66 53.50 53.50 53.50 53.30 53.62 53.50 -0.35 (-0.65%) 192 13,127 53.85 -
 SCGPM23  .. 66 53.30 53.30 53.30 53.04 53.53 53.30 -0.62 (-1.15%) 21 2,756 53.92 -
 SCGPU23  .. 66 - - - 52.90 53.48 - - - 861 53.98 -
 SCGPZ23  .. 66 - - - 52.31 54.61 - - 20 582 54.05 -
   SCGP Futures 233 17,326    
 SGP Futures
 SGPH23  .. 66 - - - 9.80 10.04 - - - 149 9.98 -
 SGPM23  .. 66 - - - 9.64 10.03 - - - 100 9.78 -
 SGPU23  .. 66 - - - 9.30 9.94 - - - 1 9.58 -
 SGPZ23  .. 66 - - - 8.81 10.15 - - - - 9.38 -
   SGP Futures - 250    
 SIRI Futures
 SIRIH23  .. 66 1.85 1.86 1.84 1.84 1.85 1.84 -0.01 (-0.54%) 3,147 124,139 1.85 -
 SIRIM23  .. 66 1.86 1.86 1.83 1.83 1.84 1.83 - 51 102,899 1.83 -
 SIRIU23  .. 66 1.88 1.88 1.88 1.77 1.87 1.88 0.04 (+2.17%) 2,001 6,529 1.84 -
 SIRIZ23  .. 66 - - - - - - - - - 1.83 -
   SIRI Futures 5,199 233,567    
 SPALI Futures
 SPALIH23  .. 66 24.60 24.66 24.60 24.33 24.52 24.66 0.58 (+2.41%) 202 2,163 24.08 -
 SPALIM23  .. 66 - - - 23.66 24.01 - - - 513 23.87 -
 SPALIU23  .. 66 24.21 24.21 24.21 23.34 23.90 24.21 0.55 (+2.32%) 1 2,200 23.66 -
 SPALIZ23  .. 66 - - - 22.83 24.70 - - - 500 23.45 -
   SPALI Futures 203 5,376    
 SPCG Futures
 SPCGH23  .. 66 - - - 13.90 14.34 - - - 24 14.52 -
 SPCGM23  .. 66 - - - 13.80 14.46 - - - 3 14.38 -
 SPCGU23  .. 66 - - - 13.50 14.19 - - - 1 14.24 -
 SPCGZ23  .. 66 - - - 13.10 14.54 - - - - 14.10 -
   SPCG Futures - 28    
 SPRC Futures
 SPRCH23  .. 66 11.44 11.44 11.44 11.22 11.44 11.44 0.31 (+2.79%) 1 6,653 11.13 -
 SPRCM23  .. 66 - - - 11.22 11.47 - - - 502 11.13 -
 SPRCU23  .. 66 - - - 10.82 11.28 - - - 2,001 11.13 -
 SPRCZ23  .. 66 - - - 10.23 11.72 - - - - 11.13 -
   SPRC Futures 1 9,156    
 STA Futures
 STAH23  .. 66 22.61 22.79 22.61 22.76 22.85 22.75 0.10 (+0.44%) 327 2,758 22.65 -
 STAM23  .. 66 - - - 22.03 22.44 - - - 473 21.73 -
 STAU23  .. 66 - - - 21.66 22.19 - - - 504 20.86 -
 STAZ23  .. 66 - - - 20.86 22.85 - - - - 20.02 -
   STA Futures 327 3,735    
 STEC Futures
 STECH23  .. 66 13.96 13.96 13.71 13.77 13.83 13.83 -0.06 (-0.43%) 9 3,673 13.89 -
 STECM23  .. 66 - - - 13.84 13.94 - - - 6,153 13.88 -
 STECU23  .. 66 14.26 14.26 14.26 13.81 13.99 14.26 0.38 (+2.74%) 1 6,826 13.88 -
 STECZ23  .. 66 - - - 13.29 14.23 - - - 5,002 13.87 -
   STEC Futures 10 21,654    
 STGT Futures
 STGTH23  .. 66 11.15 11.39 11.13 11.39 11.51 11.39 0.24 (+2.15%) 13 8,526 11.15 -
 STGTM23  .. 66 - - - 10.85 11.25 - - - 2,241 10.66 -
 STGTU23  .. 66 - - - 10.75 11.19 - - - 1,777 9.24 -
 STGTZ23  .. 66 - - - 9.89 - - - - - 8.43 -
   STGT Futures 13 12,544    
 STPI Futures
 STPIH23  .. 66 - - - 5.35 5.45 - - - 33,065 5.46 -
 STPIM23  .. 66 - - - 5.25 5.47 - - - 2,002 5.48 -
 STPIU23  .. 66 - - - 5.25 5.47 - - - 1,000 5.51 -
 STPIZ23  .. 66 - - - 4.75 5.59 - - - - 5.53 -
   STPI Futures - 36,067    
 SUPER Futures
 SUPERH23  .. 66 0.65 0.65 0.65 0.64 0.66 0.65 0.02 (+3.17%) 3 40,382 0.63 -
 SUPERM23  .. 66 - - - 0.64 0.66 - - 2,000 82,238 0.66 -
 SUPERU23  .. 66 - - - 0.61 0.66 - - - 25,042 0.63 -
 SUPERZ23  .. 66 - - - - - - - - 2,000 0.63 -
   SUPER Futures 2,003 149,662    
 TASCO Futures
 TASCOH23  .. 66 17.97 18.07 17.97 17.80 17.97 18.07 -0.01 (-0.06%) 3 2,846 18.08 -
 TASCOM23  .. 66 - - - 17.06 18.10 - - - 1,542 17.89 -
 TASCOU23  .. 66 - - - 17.00 18.21 - - 100 614 17.70 -
 TASCOZ23  .. 66 - - - - 18.31 - - - 200 17.52 -
   TASCO Futures 103 5,202    
 TCAP Futures
 TCAPH23  .. 66 - - - 42.85 43.34 - - - 818 42.67 -
 TCAPM23  .. 66 - - - 41.15 42.19 - - - 9 42.11 -
 TCAPU23  .. 66 - - - - 42.20 - - - 102 41.56 -
 TCAPZ23  .. 66 - - - - 43.33 - - - - 41.01 -
   TCAP Futures - 929    
 THAI Futures  (Suspend)
 THAIH23 <SP> .. 66 - - - - - - - - - 3.33 -
 THAIM23 <SP> .. 66 - - - - - - - - - 3.36 -
 THAIU23 <SP> .. 66 - - - - - - - - - 3.40 -
 THAIZ23 <SP> .. 66 - - - - - - - - - 3.38 -
   THAI Futures - -    
 THANI Futures
 THANIH23  .. 66 - - - 4.00 4.04 - - - 28,757 4.11 -
 THANIM23  .. 66 - - - 3.98 4.06 - - - 5,004 4.08 -
 THANIU23  .. 66 - - - 3.94 4.06 - - - 4,500 4.06 -
 THANIZ23  .. 66 - - - 3.70 4.17 - - - 2,500 4.03 -
   THANI Futures - 40,761    
 THCOM Futures
 THCOMH23  .. 66 15.98 16.00 15.98 15.75 15.98 16.00 0.20 (+1.27%) 11 6,161 15.80 -
 THCOMM23  .. 66 - - - 15.65 15.98 - - - 1,556 15.59 -
 THCOMU23  .. 66 - - - 15.63 16.06 - - - 19 15.78 -
 THCOMZ23  .. 66 - - - 15.25 16.52 - - - 6,206 15.77 -
   THCOM Futures 11 13,942    
 THG Futures
 THGH23  .. 66 - - - 65.01 68.75 - - 50 90 71.00 -
 THGM23  .. 66 - - - 64.12 69.55 - - 130 26 71.06 -
 THGU23  .. 66 - - - 62.02 69.74 - - - 101 71.12 -
 THGZ23  .. 66 - - - 61.02 70.74 - - - 1 71.18 -
   THG Futures 180 218    
 TISCO Futures
 TISCOH23  .. 66 - - - 101.55 102.84 - - - 270 102.05 -
 TISCOM23  .. 66 - - - 94.66 96.64 - - - 176 100.68 -
 TISCOU23  .. 66 - - - 94.00 97.35 - - - 102 99.32 -
 TISCOZ23  .. 66 - - - - 99.00 - - - - 97.98 -
   TISCO Futures - 548    
 TKN Futures
 TKNH23  .. 66 - - - 11.26 11.47 - - - 18,084 11.43 -
 TKNM23  .. 66 - - - 11.18 11.50 - - - 16 11.44 -
 TKNU23  .. 66 - - - 11.18 11.52 - - - 11,233 11.60 -
 TKNZ23  .. 66 - - - 10.76 11.77 - - - 500 11.46 -
   TKN Futures - 29,833    
 TOA Futures
 TOAH23  .. 66 - - - 34.25 34.62 - - - 2,822 34.76 -
 TOAM23  .. 66 - - - 33.97 34.50 - - - 101 34.77 -
 TOAU23  .. 66 - - - 33.87 34.38 - - - 400 34.79 -
 TOAZ23  .. 66 - - - 33.05 35.48 - - - - 34.80 -
   TOA Futures - 3,323    
 TOP Futures
 TOPH23  .. 66 56.45 56.45 56.45 56.00 56.30 56.45 0.65 (+1.16%) 1 718 55.80 -
 TOPM23  .. 66 - - - 56.30 56.58 - - 40 272 55.44 -
 TOPU23  .. 66 - - - 54.70 55.42 - - 20 96 55.08 -
 TOPZ23  .. 66 - - - 54.01 56.30 - - - - 54.73 -
   TOP Futures 61 1,086    
 TPIPL Futures
 TPIPLH23  .. 66 - - - 1.77 1.81 - - - 33,514 1.83 -
 TPIPLM23  .. 66 - - - 1.74 1.82 - - - 1,527 1.82 -
 TPIPLU23  .. 66 - - - - 1.83 - - - - 1.80 -
 TPIPLZ23  .. 66 - - - - - - - - - 1.79 -
   TPIPL Futures - 35,041    
 TPIPP Futures
 TPIPPH23  .. 66 - - - 3.40 3.45 - - - 3,120 3.44 -
 TPIPPM23  .. 66 3.48 3.48 3.48 3.43 3.48 3.48 -0.02 (-0.57%) 1 2,705 3.50 -
 TPIPPU23  .. 66 - - - - 3.48 - - - 17 3.35 -
 TPIPPZ23  .. 66 - - - 3.15 3.56 - - - - 3.30 -
   TPIPP Futures 1 5,842    
 TQM Futures
 TQMH23  .. 66 40.05 40.05 33.80 39.00 43.08 33.80 -9.25 (-21.49%) 45 10,942 43.05 -
 TQMM23  .. 66 - - - 38.65 43.14 - - 40 3,417 42.91 -
 TQMU23  .. 66 - - - 38.40 43.08 - - - 2,335 42.77 -
 TQMZ23  .. 66 - - - 37.01 44.58 - - - 500 42.64 -
   TQM Futures 85 17,194    
 TRUE Futures
 TRUEH23  .. 66 - - - 4.78 4.83 - - - 58,131 4.81 -
 TRUEM23  .. 66 - - - 4.81 4.86 - - - 1,047 4.81 -
 TRUEU23  .. 66 - - - 4.80 4.89 - - - 7 4.81 -
 TRUEZ23  .. 66 - - - 4.80 5.03 - - - 1 4.82 -
   TRUE Futures - 59,186    
 TTA Futures
 TTAH23  .. 66 - - - 7.87 8.00 - - - 2,620 8.00 -
 TTAM23  .. 66 - - - - 8.06 - - - 3,016 7.98 -
 TTAU23  .. 66 - - - - 8.10 - - - 2 7.96 -
 TTAZ23  .. 66 - - - - 8.34 - - - - 7.93 -
   TTA Futures - 5,638    
 TTB Futures
 TTBH23  .. 66 - - - 1.44 1.45 - - - 51,006 1.45 -
 TTBM23  .. 66 - - - 1.40 1.42 - - - 12,511 1.42 -
 TTBU23  .. 66 - - - 1.36 1.42 - - - 17,592 1.44 -
 TTBZ23  .. 66 - - - - - - - - 4,001 1.44 -
   TTB Futures - 85,110    
 TTCL Futures
 TTCLH23  .. 66 - - - 4.66 4.92 - - - 2,527 4.87 -
 TTCLM23  .. 66 - - - 4.50 4.96 - - - 1,013 4.89 -
 TTCLU23  .. 66 - - - 4.36 4.99 - - - - 4.91 -
 TTCLZ23  .. 66 - - - 4.26 5.06 - - - - 4.93 -
   TTCL Futures - 3,540    
 TTW Futures
 TTWH23  .. 66 - - - 9.22 9.44 - - - 600 9.39 -
 TTWM23  .. 66 - - - 9.17 9.47 - - - 239 9.28 -
 TTWU23  .. 66 - - - 8.92 9.44 - - - 529 9.17 -
 TTWZ23  .. 66 - - - 8.62 9.54 - - - - 9.06 -
   TTW Futures - 1,368    
 TU Futures
 TUH23  .. 66 16.16 16.16 16.16 16.10 16.16 16.16 -0.09 (-0.55%) 13 22,778 16.25 -
 TUM23  .. 66 - - - 16.08 16.30 - - 100 12,635 16.08 -
 TUU23  .. 66 - - - 15.70 16.22 - - - 2,053 15.91 -
 TUZ23  .. 66 - - - 15.80 16.51 - - - 1,801 15.74 -
   TU Futures 113 39,267    
 TVO Futures
 TVOH23X  .. 66 - - - 27.00 28.80 - - - 147 28.78 -
 TVOM23X  .. 66 - - - 26.85 28.94 - - - 300 28.41 -
 TVOU23  .. 66 - - - 26.00 28.89 - - - 100 28.03 -
 TVOZ23  .. 66 - - - - - - - - - 27.67 -
   TVO Futures - 547    
 UNIQ Futures
 UNIQH23  .. 66 - - - 4.77 4.82 - - - 8,143 4.86 -
 UNIQM23  .. 66 - - - 4.66 4.98 - - - 1,073 4.88 -
 UNIQU23  .. 66 - - - 4.66 - - - - 1,006 4.90 -
 UNIQZ23  .. 66 - - - - - - - - - 4.92 -
   UNIQ Futures - 10,222    
 VGI Futures
 VGIH23  .. 66 4.95 4.95 4.90 4.90 4.92 4.90 -0.06 (-1.21%) 1,015 11,501 4.96 -
 VGIM23  .. 66 - - - 4.89 4.97 - - - 20,418 4.97 -
 VGIU23  .. 66 - - - - 4.98 - - - 4,168 4.98 -
 VGIZ23  .. 66 - - - - - - - - 1,000 4.99 -
   VGI Futures 1,015 37,087    
 VNG Futures
 VNGH23  .. 66 5.60 5.60 5.60 5.50 5.61 5.60 - 1 7,077 5.60 -
 VNGM23  .. 66 - - - 5.41 5.64 - - - 3,052 5.63 -
 VNGU23  .. 66 - - - - 5.67 - - - - 5.45 -
 VNGZ23  .. 66 - - - - 5.72 - - - 1,000 5.37 -
   VNG Futures 1 11,129    
 WHA Futures
 WHAH23  .. 66 3.95 3.96 3.92 3.92 3.93 3.92 - 188 43,392 3.92 -
 WHAM23  .. 66 - - - 3.82 3.87 - - 1,000 33,037 3.90 -
 WHAU23  .. 66 - - - 3.79 3.91 - - 1,000 2,670 3.90 -
 WHAZ23  .. 66 - - - 3.50 - - - - 27,507 3.89 -
   WHA Futures 2,188 106,606    
 WHAUP Futures
 WHAUPH23  .. 66 - - - 4.08 4.14 - - - 7,003 4.09 -
 WHAUPM23  .. 66 - - - - 4.08 - - - 6,701 4.05 -
 WHAUPU23  .. 66 - - - - 4.10 - - - 5,002 4.00 -
 WHAUPZ23  .. 66 - - - - 4.15 - - - - 3.96 -
   WHAUP Futures - 18,706    
   Single Stock Futures 42,364 3,517,964    
* ¹ŧ: ӹdz¹ŧҡҤҷ Ҥѹ͹˹
** ʶҹФҧ: Ѻë͢ªǧ Day Session ʶҹФҧ繢ѧ Night Session ͧѹӡá͹˹ Ѻë͢ªǧ Night Session ʶҹФҧ繢ѧ Afternoon Session ͧѹӡûѨغѹ
˵:
ҳ šë͢˭
High/Open/Low ӹdz Block Trade

ҡ TFEX

ѡѺ͹ؾѹ

. Ҵ͹ؾѹ ٹҧë͢ ͹ؾѹҧԧѺ÷ع ˹ Թѳ쪹Դҧ ͡˹ͨҡ Թɵá

´

ë͢ЪҤ

ë͢ЪҤ ë͢͹ؾѹբ鹵͹͡кǹë͢·¡Ѻë͢㹵ҴѡѾ觻 Ǥ ŧعͧë͢㹵Ҵ͹ؾѹ öӡ觫 ͢͹ؾѹ¼ҹ ѷҪԡͧҴ͹ؾѹ

´

 

your quote

Symbol Last Chg
- - -
- - -
- - -
Back

͹ؾѹ

ͧع

к

ѡŧع

Թкԡ

ѡŧع