Language :
- ไทย
- EN
| ชื่อย่อสัญญา | เดือนที่สิ้นสุดสัญญา | เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยนแปลง (%เปลี่ยนแปลง) |
ปริมาณ | สถานะคงค้าง | ราคาที่ใช้ชำระราคาวันก่อนหน้า | ราคาที่ใช้ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SET50 Index Futures | ข้อมูลสินค้าอ้างอิง | วันที่ซื้อขาย: 22 มี.ค. 2562 TFEX Thailand Equity Index Market Status: Intermission | |||||||||||
| SET50 Index Futures | ||||||||||||
| S50H19 | มี.ค. 62 | 1,088.0 | 1,092.3 | 1,085.6 | 1,091.6 | 1,092.0 | 1,091.7 | +5.0 (+0.46%) | 47,637 | 250,507 | 1,086.70 | - |
| S50J19 | เม.ย. 62 | - | - | - | 1,071.5 | 1,089.8 | - | - | - | 203 | 1,084.30 | - |
| S50K19 | พ.ค. 62 | - | - | - | 1,078.0 | 1,089.0 | - | - | - | 211 | 1,085.50 | - |
| S50M19 | มิ.ย. 62 | 1,084.5 | 1,087.9 | 1,082.0 | 1,087.5 | 1,087.9 | 1,087.5 | +4.6 (+0.42%) | 15,324 | 61,365 | 1,082.90 | - |
| S50U19 | ก.ย. 62 | 1,079.3 | 1,083.4 | 1,077.5 | 1,082.9 | 1,083.4 | 1,083.4 | +5.2 (+0.48%) | 1,183 | 9,246 | 1,078.20 | - |
| S50Z19 | ธ.ค. 62 | 1,078.9 | 1,083.1 | 1,078.0 | 1,082.4 | 1,083.3 | 1,083.0 | +4.5 (+0.42%) | 394 | 3,504 | 1,078.50 | - |
| รวม SET50 Index Futures | 64,538 | 325,036 | ||||||||||
| ชื่อย่อสัญญา | เดือนที่สิ้นสุดสัญญา | เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยนแปลง (%เปลี่ยนแปลง) |
ปริมาณ | สถานะคงค้าง | ราคาที่ใช้ชำระราคาวันก่อนหน้า | ราคาที่ใช้ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Sector Index Futures | ข้อมูลสินค้าอ้างอิง | วันที่ซื้อขาย: 22 มี.ค. 2562 TFEX Thailand Equity Index Market Status: Intermission | |||||||||||
| BANK Index Futures | ||||||||||||
| BANKH19 | มี.ค. 62 | - | - | - | - | - | - | - | - | - | 518.00 | - |
| BANKM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | - | 515.90 | - |
| BANKU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | - | 513.80 | - |
| BANKZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 511.70 | - |
| รวม BANK Index Futures | - | - | ||||||||||
| COMM Index Futures | ||||||||||||
| COMMH19 | มี.ค. 62 | - | - | - | - | - | - | - | - | - | 41,008.00 | - |
| COMMM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | - | 40,996.00 | - |
| COMMU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | - | 40,985.00 | - |
| COMMZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 40,973.00 | - |
| รวม COMM Index Futures | - | - | ||||||||||
| ENERG Index Futures | ||||||||||||
| ENERGH19 | มี.ค. 62 | - | - | - | - | - | - | - | - | - | 24,561.00 | - |
| ENERGM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | - | 24,453.00 | - |
| ENERGU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | - | 24,345.00 | - |
| ENERGZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 24,238.00 | - |
| รวม ENERG Index Futures | - | - | ||||||||||
| FOOD Index Futures | ||||||||||||
| FOODH19 | มี.ค. 62 | - | - | - | - | - | - | - | - | - | 11,816.00 | - |
| FOODM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | - | 11,798.00 | - |
| FOODU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | - | 11,780.00 | - |
| FOODZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 11,762.00 | - |
| รวม FOOD Index Futures | - | - | ||||||||||
| ICT Index Futures | ||||||||||||
| ICTH19 | มี.ค. 62 | - | - | - | - | - | - | - | - | - | 152.90 | - |
| ICTM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | - | 152.00 | - |
| ICTU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | - | 151.00 | - |
| ICTZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 150.10 | - |
| รวม ICT Index Futures | - | - | ||||||||||
| รวม Sector Index Futures | - | - | ||||||||||
| ชื่อย่อสัญญา | เดือนที่สิ้นสุดสัญญา | เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยนแปลง (%เปลี่ยนแปลง) |
ปริมาณ | สถานะคงค้าง | ราคาที่ใช้ชำระราคาวันก่อนหน้า | ราคาที่ใช้ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Single Stock Futures | ข้อมูลสินค้าอ้างอิง | วันที่ซื้อขาย: 22 มี.ค. 2562 TFEX Thailand Single Stock Market Status: Intermission | |||||||||||
| AAV Futures | ||||||||||||
| AAVH19 | มี.ค. 62 | 4.15 | 4.15 | 4.15 | 4.14 | 4.36 | 4.15 | -0.04 (-0.95%) | 1,001 | 7,310 | 4.19 | - |
| AAVM19 | มิ.ย. 62 | 4.12 | 4.18 | 4.12 | 4.09 | 4.23 | 4.18 | - | 1,506 | 5,239 | 4.18 | - |
| AAVU19 | ก.ย. 62 | 4.17 | 4.17 | 4.17 | 3.10 | - | 4.17 | +0.11 (+2.71%) | 1,001 | 12 | 4.06 | - |
| AAVZ19 | ธ.ค. 62 | - | - | - | 4.00 | - | - | - | - | - | 4.00 | - |
| รวม AAV Futures | 3,508 | 12,561 | ||||||||||
| ADVANC Futures | ||||||||||||
| ADVANCH19 | มี.ค. 62 | - | - | - | 178.00 | 186.90 | - | - | - | 477 | 184.00 | - |
| ADVANCM19 | มิ.ย. 62 | - | - | - | 180.45 | 184.49 | - | - | 60 | 872 | 183.54 | - |
| ADVANCU19 | ก.ย. 62 | - | - | - | 179.00 | - | - | - | - | 46 | 182.09 | - |
| ADVANCZ19 | ธ.ค. 62 | - | - | - | - | 183.68 | - | - | - | 75 | 181.15 | - |
| รวม ADVANC Futures | 60 | 1,470 | ||||||||||
| AMATA Futures | ||||||||||||
| AMATAH19 | มี.ค. 62 | 20.98 | 21.00 | 20.98 | 20.98 | 21.13 | 21.00 | -0.20 (-0.94%) | 3 | 4,655 | 21.20 | - |
| AMATAM19 | มิ.ย. 62 | 21.05 | 21.05 | 21.05 | 20.89 | 21.20 | 21.05 | +0.07 (+0.33%) | 103 | 4,093 | 20.98 | - |
| AMATAU19 | ก.ย. 62 | - | - | - | 16.00 | - | - | - | - | 1,410 | 21.19 | - |
| AMATAZ19 | ธ.ค. 62 | - | - | - | 16.00 | - | - | - | - | 50 | 21.19 | - |
| รวม AMATA Futures | 106 | 10,208 | ||||||||||
| AOT Futures | ||||||||||||
| AOTH19 | มี.ค. 62 | 67.90 | 67.90 | 67.90 | 67.25 | 68.25 | 67.90 | +0.15 (+0.22%) | 41 | 4,817 | 67.75 | - |
| AOTM19 | มิ.ย. 62 | 67.98 | 68.30 | 67.98 | 68.12 | 69.00 | 68.30 | +0.30 (+0.44%) | 226 | 7,133 | 68.00 | - |
| AOTU19 | ก.ย. 62 | - | - | - | 66.50 | - | - | - | 20 | 378 | 67.84 | - |
| AOTZ19 | ธ.ค. 62 | - | - | - | 65.76 | 69.00 | - | - | - | 66 | 67.88 | - |
| รวม AOT Futures | 287 | 12,394 | ||||||||||
| AP Futures | ||||||||||||
| APH19 | มี.ค. 62 | - | - | - | 6.76 | 7.30 | - | - | - | 2,514 | 6.79 | - |
| APM19 | มิ.ย. 62 | - | - | - | - | 6.99 | - | - | - | 15,990 | 6.73 | - |
| APU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 50,334 | 6.66 | - |
| APZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 23,105 | 6.59 | - |
| รวม AP Futures | - | 91,943 | ||||||||||
| BA Futures | ||||||||||||
| BAH19 | มี.ค. 62 | - | - | - | 11.60 | 12.44 | - | - | - | 485 | 11.90 | - |
| BAM19 | มิ.ย. 62 | - | - | - | 8.80 | - | - | - | - | 265 | 11.94 | - |
| BAU19 | ก.ย. 62 | - | - | - | 8.80 | - | - | - | - | 2 | 11.97 | - |
| BAZ19 | ธ.ค. 62 | - | - | - | 8.80 | - | - | - | - | 3 | 12.00 | - |
| รวม BA Futures | - | 755 | ||||||||||
| BANPU Futures | ||||||||||||
| BANPUH19 | มี.ค. 62 | 16.00 | 16.10 | 16.00 | 15.95 | 16.18 | 16.07 | +0.07 (+0.44%) | 1,011 | 16,080 | 16.00 | - |
| BANPUM19 | มิ.ย. 62 | 16.00 | 16.00 | 15.80 | 15.75 | 15.80 | 15.80 | +0.01 (+0.06%) | 1,140 | 35,656 | 15.79 | - |
| BANPUU19 | ก.ย. 62 | 15.74 | 15.74 | 15.74 | 12.00 | - | 15.74 | -0.06 (-0.38%) | 312 | 26,919 | 15.80 | - |
| BANPUZ19 | ธ.ค. 62 | - | - | - | 14.00 | - | - | - | - | 12,773 | 15.70 | - |
| รวม BANPU Futures | 2,463 | 91,428 | ||||||||||
| BAY Futures | ||||||||||||
| BAYH19 | มี.ค. 62 | - | - | - | 36.00 | 39.99 | - | - | - | 334 | 37.25 | - |
| BAYM19 | มิ.ย. 62 | - | - | - | 29.00 | - | - | - | - | 7 | 37.20 | - |
| BAYU19 | ก.ย. 62 | - | - | - | 29.00 | - | - | - | - | - | 37.16 | - |
| BAYZ19 | ธ.ค. 62 | - | - | - | 29.00 | - | - | - | - | - | 37.11 | - |
| รวม BAY Futures | - | 341 | ||||||||||
| BBL Futures | ||||||||||||
| BBLH19 | มี.ค. 62 | 206.71 | 208.15 | 206.71 | 207.05 | 210.74 | 208.15 | +0.20 (+0.10%) | 2 | 1,395 | 207.95 | - |
| BBLM19 | มิ.ย. 62 | 203.23 | 203.56 | 203.22 | 203.23 | 207.25 | 203.56 | -3.70 (-1.79%) | 123 | 615 | 207.26 | - |
| BBLU19 | ก.ย. 62 | - | - | - | 201.00 | 215.00 | - | - | - | 164 | 206.57 | - |
| BBLZ19 | ธ.ค. 62 | 207.85 | 207.85 | 207.85 | 203.06 | 208.85 | 207.85 | +1.96 (+0.95%) | 1 | 42 | 205.89 | - |
| รวม BBL Futures | 126 | 2,216 | ||||||||||
| BCH Futures | ||||||||||||
| BCHH19 | มี.ค. 62 | 16.58 | 16.68 | 16.58 | 15.50 | 17.00 | 16.68 | -0.18 (-1.07%) | 2 | 3,013 | 16.86 | - |
| BCHM19 | มิ.ย. 62 | 16.70 | 16.78 | 16.60 | 15.60 | 16.85 | 16.78 | - | 714 | 3,699 | 16.78 | - |
| BCHU19 | ก.ย. 62 | - | - | - | 12.10 | - | - | - | 100 | 300 | 16.90 | - |
| BCHZ19 | ธ.ค. 62 | - | - | - | 12.20 | 16.81 | - | - | - | 330 | 16.91 | - |
| รวม BCH Futures | 816 | 7,342 | ||||||||||
| BCP Futures | ||||||||||||
| BCPH19 | มี.ค. 62 | - | - | - | - | 33.04 | - | - | 100 | 1,031 | 32.99 | - |
| BCPM19 | มิ.ย. 62 | - | - | - | - | 33.40 | - | - | - | 248 | 33.07 | - |
| BCPU19 | ก.ย. 62 | 32.57 | 32.57 | 32.57 | - | - | 32.57 | -0.03 (-0.09%) | 15 | 33 | 32.60 | - |
| BCPZ19 | ธ.ค. 62 | - | - | - | - | 33.25 | - | - | - | 122 | 32.42 | - |
| รวม BCP Futures | 115 | 1,434 | ||||||||||
| BDMS Futures | ||||||||||||
| BDMSH19 | มี.ค. 62 | 23.93 | 24.00 | 23.83 | 23.35 | 24.10 | 23.83 | -0.10 (-0.42%) | 125 | 1,077 | 23.93 | - |
| BDMSM19 | มิ.ย. 62 | 23.90 | 23.90 | 23.90 | 23.30 | 24.90 | 23.90 | -0.08 (-0.33%) | 5 | 2,277 | 23.98 | - |
| BDMSU19 | ก.ย. 62 | - | - | - | - | - | - | - | 100 | 1,713 | 23.99 | - |
| BDMSZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 105 | 24.01 | - |
| รวม BDMS Futures | 230 | 5,172 | ||||||||||
| BEAUTY Futures | ||||||||||||
| BEAUTYH19 | มี.ค. 62 | 6.59 | 6.63 | 6.59 | 6.65 | 6.68 | 6.63 | -0.07 (-1.04%) | 19 | 6,665 | 6.70 | - |
| BEAUTYM19 | มิ.ย. 62 | 6.55 | 6.55 | 6.55 | 6.51 | 6.60 | 6.55 | -0.01 (-0.15%) | 301 | 8,535 | 6.56 | - |
| BEAUTYU19 | ก.ย. 62 | - | - | - | - | 6.98 | - | - | - | 761 | 6.62 | - |
| BEAUTYZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 302 | 6.57 | - |
| รวม BEAUTY Futures | 320 | 16,263 | ||||||||||
| BEC Futures | ||||||||||||
| BECH19 | มี.ค. 62 | - | - | - | 6.41 | 6.75 | - | - | 100 | 1,490 | 6.71 | - |
| BECM19 | มิ.ย. 62 | - | - | - | 6.56 | 7.03 | - | - | - | 3,566 | 6.66 | - |
| BECU19 | ก.ย. 62 | - | - | - | 4.90 | - | - | - | - | 715 | 6.77 | - |
| BECZ19 | ธ.ค. 62 | - | - | - | 4.90 | - | - | - | 100 | 400 | 6.80 | - |
| รวม BEC Futures | 200 | 6,171 | ||||||||||
| BEM Futures | ||||||||||||
| BEMH19 | มี.ค. 62 | 10.10 | 10.11 | 9.98 | 9.99 | 10.11 | 9.98 | -0.12 (-1.19%) | 48 | 9,936 | 10.10 | - |
| BEMM19 | มิ.ย. 62 | 10.02 | 10.02 | 10.02 | 10.00 | 10.11 | 10.02 | -0.07 (-0.69%) | 1 | 16,997 | 10.09 | - |
| BEMU19 | ก.ย. 62 | - | - | - | 7.60 | - | - | - | - | 7,019 | 10.10 | - |
| BEMZ19 | ธ.ค. 62 | - | - | - | 7.60 | - | - | - | - | 5 | 10.12 | - |
| รวม BEM Futures | 49 | 33,957 | ||||||||||
| BH Futures | ||||||||||||
| BHH19 | มี.ค. 62 | 177.55 | 177.55 | 177.55 | 173.00 | 184.00 | 177.55 | +0.04 (+0.02%) | 63 | 231 | 177.51 | - |
| BHM19 | มิ.ย. 62 | - | - | - | - | - | - | - | 40 | 201 | 177.58 | - |
| BHU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | - | 177.65 | - |
| BHZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 177.73 | - |
| รวม BH Futures | 103 | 432 | ||||||||||
| BJC Futures | ||||||||||||
| BJCH19 | มี.ค. 62 | - | - | - | 49.70 | 50.50 | - | - | 400 | 1,916 | 50.50 | - |
| BJCM19 | มิ.ย. 62 | - | - | - | 50.00 | 50.25 | - | - | 420 | 3,397 | 50.10 | - |
| BJCU19 | ก.ย. 62 | - | - | - | - | - | - | - | 50 | 203 | 50.59 | - |
| BJCZ19 | ธ.ค. 62 | - | - | - | - | 51.00 | - | - | - | 40 | 50.64 | - |
| รวม BJC Futures | 870 | 5,556 | ||||||||||
| BLA Futures | ||||||||||||
| BLAH19 | มี.ค. 62 | - | - | - | - | 28.99 | - | - | 150 | 476 | 27.75 | - |
| BLAM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | 152 | 27.69 | - |
| BLAU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 209 | 27.64 | - |
| BLAZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 101 | 27.58 | - |
| รวม BLA Futures | 150 | 938 | ||||||||||
| BLAND Futures | ||||||||||||
| BLANDH19 | มี.ค. 62 | - | - | - | 1.59 | 1.61 | - | - | 8,500 | 78,166 | 1.61 | - |
| BLANDM19 | มิ.ย. 62 | 1.61 | 1.61 | 1.61 | 1.60 | 1.64 | 1.61 | -0.02 (-1.23%) | 643 | 128,533 | 1.63 | - |
| BLANDU19 | ก.ย. 62 | - | - | - | 1.22 | 1.65 | - | - | - | 2,880 | 1.59 | - |
| BLANDZ19 | ธ.ค. 62 | - | - | - | 1.22 | - | - | - | 8,000 | 8,198 | 1.56 | - |
| รวม BLAND Futures | 17,143 | 217,777 | ||||||||||
| BTS Futures | ||||||||||||
| BTSH19 | มี.ค. 62 | 10.70 | 10.70 | 10.70 | 10.64 | 10.70 | 10.70 | +0.04 (+0.38%) | 4 | 954 | 10.66 | - |
| BTSM19 | มิ.ย. 62 | - | - | - | 7.55 | - | - | - | - | 8,164 | 10.59 | - |
| BTSU19 | ก.ย. 62 | - | - | - | 7.55 | - | - | - | - | 501 | 10.58 | - |
| BTSZ19 | ธ.ค. 62 | - | - | - | 7.55 | - | - | - | - | 202 | 10.55 | - |
| รวม BTS Futures | 4 | 9,821 | ||||||||||
| CBG Futures | ||||||||||||
| CBGH19 | มี.ค. 62 | 58.04 | 58.04 | 58.04 | 57.01 | 59.99 | 58.04 | +0.64 (+1.11%) | 5,673 | 7,027 | 57.40 | - |
| CBGM19 | มิ.ย. 62 | 57.99 | 57.99 | 57.99 | 56.70 | 57.99 | 57.99 | +0.43 (+0.75%) | 61 | 11,011 | 57.56 | - |
| CBGU19 | ก.ย. 62 | - | - | - | - | - | - | - | 212 | 4,446 | 57.52 | - |
| CBGZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 27 | 57.58 | - |
| รวม CBG Futures | 5,946 | 22,511 | ||||||||||
| CENTEL Futures | ||||||||||||
| CENTELH19 | มี.ค. 62 | 43.00 | 43.00 | 43.00 | 41.00 | 44.00 | 43.00 | +0.25 (+0.58%) | 1 | 11 | 42.75 | - |
| CENTELM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | 547 | 42.78 | - |
| CENTELU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 202 | 42.81 | - |
| CENTELZ19 | ธ.ค. 62 | - | - | - | - | 44.00 | - | - | - | - | 42.84 | - |
| รวม CENTEL Futures | 1 | 760 | ||||||||||
| CHG Futures | ||||||||||||
| CHGH19 | มี.ค. 62 | 1.92 | 1.92 | 1.90 | 1.81 | 1.94 | 1.90 | -0.03 (-1.55%) | 9 | 9,341 | 1.93 | - |
| CHGM19 | มิ.ย. 62 | 1.93 | 1.93 | 1.91 | 1.87 | 1.91 | 1.91 | -0.03 (-1.55%) | 1,515 | 13,638 | 1.94 | - |
| CHGU19 | ก.ย. 62 | 1.95 | 1.95 | 1.95 | 1.50 | - | 1.95 | +0.03 (+1.56%) | 1 | 6,063 | 1.92 | - |
| CHGZ19 | ธ.ค. 62 | - | - | - | 1.70 | 1.98 | - | - | - | 21,302 | 1.92 | - |
| รวม CHG Futures | 1,525 | 50,344 | ||||||||||
| CK Futures | ||||||||||||
| CKH19 | มี.ค. 62 | 26.25 | 26.25 | 25.20 | 25.05 | 26.50 | 25.20 | -0.08 (-0.32%) | 202 | 2,169 | 25.28 | - |
| CKM19 | มิ.ย. 62 | 25.05 | 25.05 | 25.05 | 18.50 | - | 25.05 | -0.09 (-0.36%) | 101 | 6,026 | 25.14 | - |
| CKU19 | ก.ย. 62 | - | - | - | 18.50 | - | - | - | - | 49 | 25.26 | - |
| CKZ19 | ธ.ค. 62 | - | - | - | 18.50 | - | - | - | - | 12 | 25.25 | - |
| รวม CK Futures | 303 | 8,256 | ||||||||||
| CKP Futures | ||||||||||||
| CKPH19 | มี.ค. 62 | 4.85 | 4.85 | 4.85 | 4.70 | 4.85 | 4.85 | +0.01 (+0.21%) | 1,003 | 3,711 | 4.84 | - |
| CKPM19 | มิ.ย. 62 | 4.85 | 4.85 | 4.81 | 4.82 | 4.86 | 4.81 | -0.04 (-0.82%) | 560 | 10,832 | 4.85 | - |
| CKPU19 | ก.ย. 62 | - | - | - | - | - | - | - | 1,000 | 5,595 | 4.87 | - |
| CKPZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 7 | 4.88 | - |
| รวม CKP Futures | 2,563 | 20,145 | ||||||||||
| CPALL Futures | ||||||||||||
| CPALLH19 | มี.ค. 62 | 75.36 | 75.36 | 75.23 | 74.50 | 75.61 | 75.23 | +0.06 (+0.08%) | 144 | 3,710 | 75.17 | - |
| CPALLM19 | มิ.ย. 62 | 74.21 | 74.49 | 74.21 | 74.25 | 74.73 | 74.25 | -0.05 (-0.07%) | 152 | 7,720 | 74.30 | - |
| CPALLU19 | ก.ย. 62 | 75.16 | 75.16 | 75.03 | 74.00 | - | 75.03 | -0.23 (-0.31%) | 84 | 489 | 75.26 | - |
| CPALLZ19 | ธ.ค. 62 | - | - | - | 70.00 | 79.75 | - | - | - | 147 | 75.30 | - |
| รวม CPALL Futures | 380 | 12,066 | ||||||||||
| CPF Futures | ||||||||||||
| CPFH19 | มี.ค. 62 | 26.00 | 26.00 | 26.00 | 25.52 | 26.00 | 26.00 | +0.25 (+0.97%) | 44 | 3,914 | 25.75 | - |
| CPFM19 | มิ.ย. 62 | - | - | - | - | 25.87 | - | - | 200 | 4,145 | 25.70 | - |
| CPFU19 | ก.ย. 62 | - | - | - | 25.00 | - | - | - | - | 362 | 25.65 | - |
| CPFZ19 | ธ.ค. 62 | - | - | - | 25.00 | 26.00 | - | - | - | 3 | 25.61 | - |
| รวม CPF Futures | 244 | 8,424 | ||||||||||
| CPN Futures | ||||||||||||
| CPNH19 | มี.ค. 62 | - | - | - | 70.00 | 73.99 | - | - | 20 | 1,255 | 72.70 | - |
| CPNM19 | มิ.ย. 62 | - | - | - | - | - | - | - | 100 | 2,604 | 73.02 | - |
| CPNU19 | ก.ย. 62 | - | - | - | - | 73.10 | - | - | - | 68 | 72.81 | - |
| CPNZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 29 | 72.86 | - |
| รวม CPN Futures | 120 | 3,956 | ||||||||||
| DELTA Futures | ||||||||||||
| DELTAH19 | มี.ค. 62 | - | - | - | 70.45 | 73.99 | - | - | - | 103 | 70.48 | - |
| DELTAM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | 5 | 70.23 | - |
| DELTAU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | - | 69.97 | - |
| DELTAZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 69.71 | - |
| รวม DELTA Futures | - | 108 | ||||||||||
| DTAC Futures | ||||||||||||
| DTACH19 | มี.ค. 62 | 50.65 | 51.22 | 50.65 | 50.75 | 51.45 | 51.22 | +0.53 (+1.05%) | 22 | 2,509 | 50.69 | - |
| DTACM19 | มิ.ย. 62 | 50.66 | 51.00 | 50.66 | 50.62 | 50.99 | 51.00 | +0.76 (+1.51%) | 2 | 1,180 | 50.24 | - |
| DTACU19 | ก.ย. 62 | - | - | - | 49.00 | 51.25 | - | - | - | 640 | 50.63 | - |
| DTACZ19 | ธ.ค. 62 | - | - | - | - | 52.00 | - | - | - | 114 | 50.60 | - |
| รวม DTAC Futures | 24 | 4,443 | ||||||||||
| EARTH Futures (Suspend) | ||||||||||||
| EARTHH19<SP, NP, NC> | มี.ค. 62 | - | - | - | - | - | - | - | - | - | 1.23 | - |
| 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 | - |
| รวม EARTH Futures | - | - | ||||||||||
| EGCO Futures | ||||||||||||
| EGCOH19X | มี.ค. 62 | - | - | - | 272.00 | 281.50 | - | - | 20 | 68 | 278.91 | - |
| EGCOM19X | มิ.ย. 62 | - | - | - | - | 282.00 | - | - | 20 | 85 | 277.80 | - |
| EGCOU19 | ก.ย. 62 | - | - | - | 250.00 | - | - | - | - | 20 | 276.68 | - |
| EGCOZ19 | ธ.ค. 62 | - | - | - | - | 280.00 | - | - | - | - | 275.57 | - |
| รวม EGCO Futures | 40 | 173 | ||||||||||
| EPG Futures | ||||||||||||
| EPGH19 | มี.ค. 62 | - | - | - | 6.40 | 6.99 | - | - | - | 39 | 6.31 | - |
| EPGM19 | มิ.ย. 62 | - | - | - | 6.30 | 6.42 | - | - | - | 558 | 6.30 | - |
| EPGU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 165 | 6.25 | - |
| EPGZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 6.21 | - |
| รวม EPG Futures | - | 762 | ||||||||||
| GLOBAL Futures | ||||||||||||
| GLOBALH19X | มี.ค. 62 | - | - | - | - | - | - | - | - | 443 | 17.80 | - |
| GLOBALM19X | มิ.ย. 62 | - | - | - | 12.50 | - | - | - | - | 2,230 | 17.83 | - |
| GLOBALU19X | ก.ย. 62 | - | - | - | 12.60 | - | - | - | - | 300 | 17.86 | - |
| GLOBALZ19X | ธ.ค. 62 | - | - | - | 12.60 | 18.00 | - | - | - | 700 | 17.89 | - |
| รวม GLOBAL Futures | - | 3,673 | ||||||||||
| GLOW Futures | ||||||||||||
| GLOWH19X | มี.ค. 62 | - | - | - | 87.00 | 94.00 | - | - | - | 3,054 | 90.73 | - |
| GLOWM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | 804 | 90.44 | - |
| GLOWU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | - | 90.16 | - |
| GLOWZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 89.88 | - |
| รวม GLOW Futures | - | 3,858 | ||||||||||
| GPSC Futures | ||||||||||||
| GPSCH19 | มี.ค. 62 | - | - | - | 54.00 | 59.99 | - | - | - | 564 | 57.00 | - |
| GPSCM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | 1,381 | 57.79 | - |
| GPSCU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 40 | 56.88 | - |
| GPSCZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 460 | 56.83 | - |
| รวม GPSC Futures | - | 2,445 | ||||||||||
| GUNKUL Futures | ||||||||||||
| GUNKULH19 | มี.ค. 62 | - | - | - | 3.02 | - | - | - | 834 | 18,810 | 3.16 | - |
| GUNKULM19 | มิ.ย. 62 | - | - | - | - | 3.20 | - | - | 500 | 9,371 | 3.16 | - |
| GUNKULU19 | ก.ย. 62 | - | - | - | - | - | - | - | 834 | 800 | 3.18 | - |
| GUNKULZ19 | ธ.ค. 62 | - | - | - | 3.05 | - | - | - | - | - | 3.20 | - |
| รวม GUNKUL Futures | 2,168 | 28,981 | ||||||||||
| HANA Futures | ||||||||||||
| HANAH19 | มี.ค. 62 | 30.75 | 31.04 | 30.75 | 30.50 | 32.00 | 30.75 | -0.29 (-0.93%) | 3 | 260 | 31.04 | - |
| HANAM19 | มิ.ย. 62 | - | - | - | 29.05 | - | - | - | - | 275 | 31.00 | - |
| HANAU19 | ก.ย. 62 | - | - | - | 30.90 | - | - | - | - | 2 | 30.31 | - |
| HANAZ19 | ธ.ค. 62 | 30.93 | 30.93 | 30.93 | 30.94 | - | 30.93 | +0.98 (+3.27%) | 1 | 22 | 29.95 | - |
| รวม HANA Futures | 4 | 559 | ||||||||||
| HMPRO Futures | ||||||||||||
| HMPROH19 | มี.ค. 62 | - | - | - | 14.97 | 15.99 | - | - | - | 755 | 15.10 | - |
| HMPROM19 | มิ.ย. 62 | - | - | - | 10.80 | - | - | - | - | 3,353 | 15.08 | - |
| HMPROU19 | ก.ย. 62 | - | - | - | 11.00 | - | - | - | - | 501 | 15.06 | - |
| HMPROZ19 | ธ.ค. 62 | - | - | - | 11.00 | 15.10 | - | - | - | 100 | 15.04 | - |
| รวม HMPRO Futures | - | 4,709 | ||||||||||
| ICHI Futures | ||||||||||||
| ICHIH19 | มี.ค. 62 | 3.66 | 3.66 | 3.66 | 3.67 | 3.71 | 3.66 | -0.02 (-0.54%) | 3 | 2,676 | 3.68 | - |
| ICHIM19 | มิ.ย. 62 | - | - | - | 2.66 | - | - | - | - | 600 | 3.68 | - |
| ICHIU19 | ก.ย. 62 | - | - | - | 2.66 | - | - | - | - | 2 | 3.69 | - |
| ICHIZ19 | ธ.ค. 62 | - | - | - | 2.66 | - | - | - | - | 1 | 3.69 | - |
| รวม ICHI Futures | 3 | 3,279 | ||||||||||
| INTUCH Futures | ||||||||||||
| INTUCHH19 | มี.ค. 62 | 56.81 | 57.06 | 56.81 | 55.00 | 57.99 | 57.06 | +0.50 (+0.88%) | 2 | 326 | 56.56 | - |
| INTUCHM19 | มิ.ย. 62 | 56.25 | 56.81 | 56.25 | 55.50 | - | 56.81 | +0.54 (+0.96%) | 924 | 1,442 | 56.27 | - |
| INTUCHU19 | ก.ย. 62 | - | - | - | 54.00 | - | - | - | - | 250 | 55.69 | - |
| INTUCHZ19 | ธ.ค. 62 | - | - | - | 54.00 | - | - | - | - | 60 | 55.27 | - |
| รวม INTUCH Futures | 926 | 2,078 | ||||||||||
| IRPC Futures | ||||||||||||
| IRPCH19 | มี.ค. 62 | 5.80 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | +0.02 (+0.35%) | 2 | 22,529 | 5.78 | - |
| IRPCM19 | มิ.ย. 62 | 5.83 | 5.83 | 5.82 | 5.79 | 5.83 | 5.82 | +0.02 (+0.34%) | 520 | 13,866 | 5.80 | - |
| IRPCU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 156 | 5.74 | - |
| IRPCZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 36 | 5.72 | - |
| รวม IRPC Futures | 522 | 36,587 | ||||||||||
| ITD Futures | ||||||||||||
| ITDH19 | มี.ค. 62 | 2.25 | 2.25 | 2.21 | 2.14 | 2.23 | 2.21 | -0.04 (-1.78%) | 158 | 17,013 | 2.25 | - |
| ITDM19 | มิ.ย. 62 | 2.25 | 2.25 | 2.20 | 2.21 | 2.25 | 2.22 | -0.04 (-1.77%) | 551 | 15,815 | 2.26 | - |
| ITDU19 | ก.ย. 62 | 2.25 | 2.25 | 2.23 | 1.86 | 2.29 | 2.23 | -0.04 (-1.76%) | 1,101 | 1,920 | 2.27 | - |
| ITDZ19 | ธ.ค. 62 | - | - | - | 1.85 | - | - | - | - | 508 | 2.27 | - |
| รวม ITD Futures | 1,810 | 35,256 | ||||||||||
| IVL Futures | ||||||||||||
| IVLH19 | มี.ค. 62 | 48.91 | 49.79 | 48.91 | 49.62 | 49.80 | 49.61 | +0.61 (+1.24%) | 761 | 4,924 | 49.00 | - |
| IVLM19 | มิ.ย. 62 | 49.18 | 49.60 | 49.18 | 49.20 | 49.60 | 49.53 | +0.48 (+0.98%) | 548 | 4,159 | 49.05 | - |
| IVLU19 | ก.ย. 62 | - | - | - | - | - | - | - | 520 | 699 | 48.73 | - |
| IVLZ19 | ธ.ค. 62 | - | - | - | 37.00 | - | - | - | 21 | 92 | 48.60 | - |
| รวม IVL Futures | 1,850 | 9,874 | ||||||||||
| JAS Futures | ||||||||||||
| JASH19 | มี.ค. 62 | 5.73 | 5.80 | 5.73 | 5.80 | 5.86 | 5.80 | +0.10 (+1.75%) | 1,038 | 130,400 | 5.70 | - |
| JASM19 | มิ.ย. 62 | 5.69 | 5.75 | 5.69 | 5.76 | 5.90 | 5.75 | +0.07 (+1.23%) | 7,264 | 68,623 | 5.68 | - |
| JASU19 | ก.ย. 62 | - | - | - | 4.00 | 6.00 | - | - | - | 3 | 5.47 | - |
| JASZ19 | ธ.ค. 62 | - | - | - | 4.00 | 6.00 | - | - | - | 5,002 | 5.36 | - |
| รวม JAS Futures | 8,302 | 204,028 | ||||||||||
| KBANK Futures | ||||||||||||
| KBANKH19 | มี.ค. 62 | 192.00 | 192.00 | 192.00 | 185.00 | 192.00 | 192.00 | -0.66 (-0.34%) | 1 | 1,647 | 192.66 | - |
| KBANKM19 | มิ.ย. 62 | 190.52 | 190.52 | 190.01 | 189.00 | 190.99 | 190.01 | +0.01 (+0.01%) | 92 | 1,123 | 190.00 | - |
| KBANKU19 | ก.ย. 62 | - | - | - | 189.50 | - | - | - | - | 130 | 192.39 | - |
| KBANKZ19 | ธ.ค. 62 | - | - | - | - | 191.48 | - | - | - | 80 | 192.25 | - |
| รวม KBANK Futures | 93 | 2,980 | ||||||||||
| KCE Futures | ||||||||||||
| KCEH19X | มี.ค. 62 | 24.48 | 24.48 | 24.40 | 24.03 | 24.70 | 24.40 | -0.59 (-2.36%) | 2 | 467 | 24.99 | - |
| KCEM19 | มิ.ย. 62 | 24.46 | 24.46 | 24.35 | 24.35 | 24.60 | 24.35 | -0.01 (-0.04%) | 103 | 4,099 | 24.36 | - |
| KCEU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 839 | 24.66 | - |
| KCEZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 24.50 | - |
| รวม KCE Futures | 105 | 5,405 | ||||||||||
| KKP Futures | ||||||||||||
| KKPH19 | มี.ค. 62 | - | - | - | 68.00 | 72.00 | - | - | 100 | 1,863 | 69.68 | - |
| KKPM19 | มิ.ย. 62 | - | - | - | 67.15 | - | - | - | - | 1,331 | 67.38 | - |
| KKPU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | - | 67.81 | - |
| KKPZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 2 | 66.90 | - |
| รวม KKP Futures | 100 | 3,196 | ||||||||||
| KTB Futures | ||||||||||||
| KTBH19 | มี.ค. 62 | 18.94 | 19.01 | 18.89 | 18.98 | 19.03 | 19.01 | +0.10 (+0.53%) | 54 | 7,213 | 18.91 | - |
| KTBM19 | มิ.ย. 62 | 18.43 | 18.43 | 18.35 | 18.37 | 18.41 | 18.37 | +0.06 (+0.33%) | 728 | 26,983 | 18.31 | - |
| KTBU19 | ก.ย. 62 | 18.32 | 18.50 | 18.32 | 18.20 | - | 18.50 | -0.22 (-1.18%) | 2 | 12,149 | 18.72 | - |
| KTBZ19 | ธ.ค. 62 | - | - | - | 18.29 | - | - | - | - | 3,003 | 18.62 | - |
| รวม KTB Futures | 784 | 49,348 | ||||||||||
| KTC Futures | ||||||||||||
| KTCH19X | มี.ค. 62 | 34.49 | 34.49 | 34.25 | 34.16 | 34.50 | 34.25 | +0.40 (+1.18%) | 4 | 117 | 33.85 | - |
| KTCM19X | มิ.ย. 62 | - | - | - | 33.05 | 33.69 | - | - | - | 32 | 33.09 | - |
| KTCU19 | ก.ย. 62 | 33.50 | 33.50 | 33.50 | 33.20 | 33.50 | 33.50 | -0.25 (-0.74%) | 201 | 23,368 | 33.75 | - |
| KTCZ19 | ธ.ค. 62 | - | - | - | 32.51 | 33.99 | - | - | - | 3 | 33.70 | - |
| รวม KTC Futures | 205 | 23,520 | ||||||||||
| LH Futures | ||||||||||||
| LHH19 | มี.ค. 62 | - | - | - | 10.00 | 10.60 | - | - | - | 13,507 | 10.29 | - |
| LHM19 | มิ.ย. 62 | - | - | - | 7.70 | - | - | - | 500 | 32,249 | 10.15 | - |
| LHU19 | ก.ย. 62 | - | - | - | 7.70 | - | - | - | 100 | 11,525 | 10.01 | - |
| LHZ19 | ธ.ค. 62 | - | - | - | 7.70 | - | - | - | - | - | 9.87 | - |
| รวม LH Futures | 600 | 57,281 | ||||||||||
| LPN Futures | ||||||||||||
| LPNH19 | มี.ค. 62 | - | - | - | 6.70 | 7.50 | - | - | - | 1,645 | 6.64 | - |
| LPNM19 | มิ.ย. 62 | - | - | - | 6.00 | - | - | - | - | 956 | 6.53 | - |
| LPNU19 | ก.ย. 62 | - | - | - | 5.00 | - | - | - | - | 2,910 | 6.41 | - |
| LPNZ19 | ธ.ค. 62 | - | - | - | 5.00 | - | - | - | - | 5 | 6.30 | - |
| รวม LPN Futures | - | 5,516 | ||||||||||
| MAJOR Futures | ||||||||||||
| MAJORH19 | มี.ค. 62 | 27.32 | 27.57 | 27.32 | 26.00 | 27.81 | 27.57 | +0.02 (+0.07%) | 2 | 368 | 27.55 | - |
| MAJORM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | 52 | 27.34 | - |
| MAJORU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 78 | 27.14 | - |
| MAJORZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 26.93 | - |
| รวม MAJOR Futures | 2 | 498 | ||||||||||
| MINT Futures | ||||||||||||
| MINTH19 | มี.ค. 62 | - | - | - | 37.90 | 39.25 | - | - | - | 855 | 38.75 | - |
| MINTM19 | มิ.ย. 62 | - | - | - | 38.05 | 39.09 | - | - | 100 | 2,132 | 38.18 | - |
| MINTU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 404 | 38.90 | - |
| MINTZ19 | ธ.ค. 62 | - | - | - | - | 39.50 | - | - | - | 5,103 | 38.97 | - |
| รวม MINT Futures | 100 | 8,494 | ||||||||||
| MTC Futures | ||||||||||||
| MTCH19 | มี.ค. 62 | - | - | - | 42.00 | 47.90 | - | - | 640 | 1,810 | 45.68 | - |
| MTCM19 | มิ.ย. 62 | 45.75 | 45.75 | 45.75 | 44.73 | 46.05 | 45.75 | -0.23 (-0.50%) | 301 | 2,585 | 45.98 | - |
| MTCU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 403 | 45.97 | - |
| MTCZ19 | ธ.ค. 62 | - | - | - | - | 46.37 | - | - | - | 101 | 46.11 | - |
| รวม MTC Futures | 941 | 4,899 | ||||||||||
| PLANB Futures | ||||||||||||
| PLANBH19 | มี.ค. 62 | 6.46 | 6.46 | 6.44 | 6.40 | 6.77 | 6.44 | - | 14 | 1,366 | 6.44 | - |
| PLANBM19 | มิ.ย. 62 | 6.41 | 6.41 | 6.41 | 6.34 | 6.65 | 6.41 | -0.04 (-0.62%) | 1,005 | 16,612 | 6.45 | - |
| PLANBU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 1,003 | 6.45 | - |
| PLANBZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 5 | 6.46 | - |
| รวม PLANB Futures | 1,019 | 18,986 | ||||||||||
| PSH Futures | ||||||||||||
| PSHH19 | มี.ค. 62 | - | - | - | - | 18.00 | - | - | - | 141 | 17.98 | - |
| PSHM19 | มิ.ย. 62 | - | - | - | 13.20 | - | - | - | - | 5,924 | 17.67 | - |
| PSHU19 | ก.ย. 62 | - | - | - | 13.00 | - | - | - | - | 7,276 | 17.36 | - |
| PSHZ19 | ธ.ค. 62 | - | - | - | 13.00 | 20.00 | - | - | - | 5,602 | 17.07 | - |
| รวม PSH Futures | - | 18,943 | ||||||||||
| PTG Futures | ||||||||||||
| PTGH19 | มี.ค. 62 | 10.11 | 10.11 | 10.04 | 9.70 | 10.37 | 10.04 | -0.16 (-1.57%) | 702 | 6,653 | 10.20 | - |
| PTGM19 | มิ.ย. 62 | 10.10 | 10.10 | 10.10 | 10.10 | 10.30 | 10.10 | -0.10 (-0.98%) | 1,001 | 4,020 | 10.20 | - |
| PTGU19 | ก.ย. 62 | - | - | - | - | - | - | - | 100 | 1,108 | 10.19 | - |
| PTGZ19 | ธ.ค. 62 | 10.18 | 10.18 | 10.18 | - | - | 10.18 | -0.01 (-0.10%) | 1 | 4,004 | 10.19 | - |
| รวม PTG Futures | 1,804 | 15,785 | ||||||||||
| PTT Futures | ||||||||||||
| PTTH19X | มี.ค. 62 | 48.55 | 48.75 | 48.55 | 48.46 | 48.80 | 48.75 | +0.22 (+0.45%) | 85 | 822 | 48.53 | - |
| PTTM19 | มิ.ย. 62 | 48.80 | 48.85 | 48.80 | 48.55 | 48.89 | 48.85 | +0.30 (+0.62%) | 102 | 3,429 | 48.55 | - |
| PTTU19 | ก.ย. 62 | - | - | - | 47.04 | 48.90 | - | - | - | 1,000 | 47.97 | - |
| PTTZ19 | ธ.ค. 62 | - | - | - | 47.70 | 48.80 | - | - | - | 150 | 48.25 | - |
| รวม PTT Futures | 187 | 5,401 | ||||||||||
| PTTEP Futures | ||||||||||||
| PTTEPH19 | มี.ค. 62 | 124.90 | 125.78 | 124.90 | 119.00 | 125.50 | 125.32 | +1.66 (+1.34%) | 224 | 2,786 | 123.66 | - |
| PTTEPM19 | มิ.ย. 62 | 125.50 | 125.70 | 125.37 | 125.30 | 125.60 | 125.59 | +1.59 (+1.28%) | 713 | 2,572 | 124.00 | - |
| PTTEPU19 | ก.ย. 62 | - | - | - | 110.00 | - | - | - | 70 | 331 | 122.23 | - |
| PTTEPZ19 | ธ.ค. 62 | 125.07 | 125.07 | 125.07 | 122.00 | 126.00 | 125.07 | +3.55 (+2.92%) | 61 | 224 | 121.52 | - |
| รวม PTTEP Futures | 1,068 | 5,913 | ||||||||||
| PTTGC Futures | ||||||||||||
| PTTGCH19 | มี.ค. 62 | 68.03 | 68.28 | 67.78 | 68.20 | 68.49 | 68.05 | +0.35 (+0.52%) | 34 | 3,848 | 67.70 | - |
| PTTGCM19 | มิ.ย. 62 | 68.25 | 68.50 | 68.25 | 68.40 | 68.70 | 68.45 | +0.33 (+0.48%) | 571 | 5,271 | 68.12 | - |
| PTTGCU19 | ก.ย. 62 | - | - | - | - | - | - | - | 20 | 733 | 66.18 | - |
| PTTGCZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | 20 | 1,543 | 65.43 | - |
| รวม PTTGC Futures | 645 | 11,395 | ||||||||||
| QH Futures | ||||||||||||
| QHH19 | มี.ค. 62 | 2.91 | 2.91 | 2.91 | 2.90 | 2.92 | 2.91 | -0.02 (-0.68%) | 2 | 13,145 | 2.93 | - |
| QHM19 | มิ.ย. 62 | 2.80 | 2.80 | 2.79 | 2.76 | 2.85 | 2.79 | -0.06 (-2.11%) | 546 | 30,933 | 2.85 | - |
| QHU19 | ก.ย. 62 | - | - | - | 2.20 | - | - | - | - | 2,504 | 2.85 | - |
| QHZ19 | ธ.ค. 62 | - | - | - | 2.10 | - | - | - | - | - | 2.81 | - |
| รวม QH Futures | 548 | 46,582 | ||||||||||
| RATCH Futures | ||||||||||||
| RATCHH19 | มี.ค. 62 | - | - | - | - | 56.00 | - | - | - | 67 | 55.22 | - |
| RATCHM19 | มิ.ย. 62 | - | - | - | 54.80 | - | - | - | - | 477 | 54.88 | - |
| RATCHU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 2 | 54.53 | - |
| RATCHZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 54.18 | - |
| รวม RATCH Futures | - | 546 | ||||||||||
| ROBINS Futures | ||||||||||||
| ROBINSH19 | มี.ค. 62 | - | - | - | 57.24 | 62.00 | - | - | - | 261 | 57.49 | - |
| ROBINSM19 | มิ.ย. 62 | 57.93 | 57.93 | 57.93 | - | - | 57.93 | +0.51 (+0.89%) | 3 | 514 | 57.42 | - |
| ROBINSU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 45 | 57.34 | - |
| ROBINSZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 57.27 | - |
| รวม ROBINS Futures | 3 | 820 | ||||||||||
| S Futures | ||||||||||||
| SH19 | มี.ค. 62 | - | - | - | - | 3.28 | - | - | - | 2,966 | 3.26 | - |
| SM19 | มิ.ย. 62 | - | - | - | 2.50 | - | - | - | - | 18,244 | 3.26 | - |
| SU19 | ก.ย. 62 | - | - | - | 2.50 | - | - | - | - | 9,002 | 3.27 | - |
| SZ19 | ธ.ค. 62 | - | - | - | 2.50 | - | - | - | - | 4 | 3.27 | - |
| รวม S Futures | - | 30,216 | ||||||||||
| SAMART Futures | ||||||||||||
| SAMARTH19 | มี.ค. 62 | - | - | - | 7.00 | - | - | - | - | 3,226 | 7.55 | - |
| SAMARTM19 | มิ.ย. 62 | - | - | - | - | - | - | - | 500 | 6,112 | 7.56 | - |
| SAMARTU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 11,300 | 7.57 | - |
| SAMARTZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 2,500 | 7.58 | - |
| รวม SAMART Futures | 500 | 23,138 | ||||||||||
| SAWAD Futures | ||||||||||||
| SAWADH19X | มี.ค. 62 | - | - | - | 51.28 | 52.60 | - | - | - | 260 | 53.49 | - |
| SAWADM19 | มิ.ย. 62 | - | - | - | 47.00 | 53.19 | - | - | 120 | 3,256 | 52.99 | - |
| SAWADU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 340 | 53.97 | - |
| SAWADZ19 | ธ.ค. 62 | - | - | - | - | 53.50 | - | - | - | 200 | 54.21 | - |
| รวม SAWAD Futures | 120 | 4,056 | ||||||||||
| SCB Futures | ||||||||||||
| SCBH19 | มี.ค. 62 | 131.00 | 132.00 | 131.00 | 126.00 | 132.50 | 132.00 | +1.43 (+1.10%) | 24 | 2,005 | 130.57 | - |
| SCBM19 | มิ.ย. 62 | 130.40 | 130.40 | 128.65 | 128.85 | 130.40 | 129.48 | +1.91 (+1.50%) | 10 | 1,080 | 127.57 | - |
| SCBU19 | ก.ย. 62 | - | - | - | 127.00 | 128.85 | - | - | - | 90 | 129.01 | - |
| SCBZ19 | ธ.ค. 62 | - | - | - | 122.02 | 130.00 | - | - | 20 | 37 | 128.50 | - |
| รวม SCB Futures | 54 | 3,212 | ||||||||||
| SCC Futures | ||||||||||||
| SCCH19 | มี.ค. 62 | 480.00 | 480.00 | 480.00 | 479.50 | 484.00 | 480.00 | +3.80 (+0.80%) | 1 | 746 | 476.20 | - |
| SCCM19 | มิ.ย. 62 | 468.00 | 471.25 | 468.00 | 471.00 | 472.48 | 471.25 | +4.00 (+0.86%) | 45 | 847 | 467.25 | - |
| SCCU19 | ก.ย. 62 | 463.70 | 467.00 | 463.70 | 464.50 | 468.40 | 467.00 | +4.99 (+1.08%) | 3 | 229 | 462.01 | - |
| SCCZ19 | ธ.ค. 62 | - | - | - | 463.92 | 469.89 | - | - | - | 189 | 469.20 | - |
| รวม SCC Futures | 49 | 2,011 | ||||||||||
| SIRI Futures | ||||||||||||
| SIRIH19 | มี.ค. 62 | 1.32 | 1.32 | 1.30 | 1.30 | 1.32 | 1.30 | -0.01 (-0.76%) | 5 | 30,687 | 1.31 | - |
| SIRIM19 | มิ.ย. 62 | 1.31 | 1.31 | 1.31 | 1.31 | 1.32 | 1.31 | +0.02 (+1.55%) | 1 | 27,835 | 1.29 | - |
| SIRIU19 | ก.ย. 62 | 1.30 | 1.30 | 1.30 | 1.28 | 1.34 | 1.30 | +0.01 (+0.78%) | 118 | 304,708 | 1.29 | - |
| SIRIZ19 | ธ.ค. 62 | - | - | - | 0.90 | - | - | - | - | 89,795 | 1.24 | - |
| รวม SIRI Futures | 124 | 453,025 | ||||||||||
| SPALI Futures | ||||||||||||
| SPALIH19 | มี.ค. 62 | - | - | - | 18.00 | 19.00 | - | - | - | 1,132 | 18.48 | - |
| SPALIM19 | มิ.ย. 62 | - | - | - | - | 18.50 | - | - | - | 345 | 18.32 | - |
| SPALIU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 101 | 18.15 | - |
| SPALIZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 1 | 17.99 | - |
| รวม SPALI Futures | - | 1,579 | ||||||||||
| SPCG Futures | ||||||||||||
| SPCGH19 | มี.ค. 62 | - | - | - | 18.52 | 19.50 | - | - | - | 87 | 18.68 | - |
| SPCGM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | 352 | 18.47 | - |
| SPCGU19 | ก.ย. 62 | - | - | - | 17.00 | - | - | - | - | 39 | 18.25 | - |
| SPCGZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 18.04 | - |
| รวม SPCG Futures | - | 478 | ||||||||||
| STA Futures | ||||||||||||
| STAH19 | มี.ค. 62 | 12.71 | 12.71 | 12.71 | 12.31 | 12.97 | 12.71 | +0.03 (+0.24%) | 1 | 1,171 | 12.68 | - |
| STAM19 | มิ.ย. 62 | - | - | - | 12.24 | 12.70 | - | - | - | 2,524 | 12.41 | - |
| STAU19 | ก.ย. 62 | - | - | - | 9.40 | - | - | - | - | 442 | 12.39 | - |
| STAZ19 | ธ.ค. 62 | - | - | - | 9.40 | - | - | - | - | 3 | 12.36 | - |
| รวม STA Futures | 1 | 4,140 | ||||||||||
| STEC Futures | ||||||||||||
| STECH19 | มี.ค. 62 | 22.80 | 22.89 | 22.80 | 22.50 | 23.99 | 22.80 | +0.18 (+0.80%) | 13 | 4,238 | 22.62 | - |
| STECM19 | มิ.ย. 62 | - | - | - | 22.70 | - | - | - | 100 | 1,037 | 22.60 | - |
| STECU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 201 | 22.58 | - |
| STECZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 200 | 22.55 | - |
| รวม STEC Futures | 113 | 5,676 | ||||||||||
| STPI Futures | ||||||||||||
| STPIH19 | มี.ค. 62 | 5.67 | 5.67 | 5.67 | 5.70 | - | 5.67 | -0.03 (-0.53%) | 10 | 555 | 5.70 | - |
| STPIM19 | มิ.ย. 62 | 5.72 | 5.72 | 5.72 | - | - | 5.72 | -0.01 (-0.17%) | 1 | 1,036 | 5.73 | - |
| STPIU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 28 | 5.75 | - |
| STPIZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | 500 | 1,501 | 5.78 | - |
| รวม STPI Futures | 511 | 3,120 | ||||||||||
| TASCO Futures | ||||||||||||
| TASCOH19 | มี.ค. 62 | 15.42 | 15.42 | 15.42 | 15.45 | 16.00 | 15.42 | -0.01 (-0.06%) | 1 | 679 | 15.43 | - |
| TASCOM19 | มิ.ย. 62 | 15.45 | 15.45 | 15.45 | 15.50 | 15.57 | 15.45 | +0.25 (+1.64%) | 2 | 5,543 | 15.20 | - |
| TASCOU19 | ก.ย. 62 | - | - | - | 11.70 | - | - | - | - | 204 | 15.42 | - |
| TASCOZ19 | ธ.ค. 62 | - | - | - | 11.70 | - | - | - | - | 12 | 15.42 | - |
| รวม TASCO Futures | 3 | 6,438 | ||||||||||
| TCAP Futures | ||||||||||||
| TCAPH19 | มี.ค. 62 | - | - | - | 55.94 | 57.00 | - | - | 100 | 151 | 56.25 | - |
| TCAPM19 | มิ.ย. 62 | 54.99 | 55.08 | 54.97 | - | 54.97 | 54.97 | -0.88 (-1.58%) | 775 | 4,669 | 55.85 | - |
| TCAPU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 4,208 | 55.44 | - |
| TCAPZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 204 | 55.05 | - |
| รวม TCAP Futures | 875 | 9,232 | ||||||||||
| THAI Futures | ||||||||||||
| THAIH19 | มี.ค. 62 | - | - | - | 11.80 | 12.96 | - | - | - | 2,174 | 12.39 | - |
| THAIM19 | มิ.ย. 62 | 12.35 | 12.35 | 12.35 | 12.32 | 15.50 | 12.35 | -0.19 (-1.52%) | 1 | 2,383 | 12.54 | - |
| THAIU19 | ก.ย. 62 | - | - | - | 9.40 | - | - | - | 100 | 207 | 12.50 | - |
| THAIZ19 | ธ.ค. 62 | - | - | - | 9.40 | - | - | - | - | 25 | 12.56 | - |
| รวม THAI Futures | 101 | 4,789 | ||||||||||
| THCOM Futures | ||||||||||||
| THCOMH19 | มี.ค. 62 | - | - | - | 7.00 | 7.35 | - | - | - | 326 | 7.30 | - |
| THCOMM19 | มิ.ย. 62 | - | - | - | - | 7.37 | - | - | - | 1,719 | 7.34 | - |
| THCOMU19 | ก.ย. 62 | - | - | - | 5.60 | - | - | - | - | 13 | 7.37 | - |
| THCOMZ19 | ธ.ค. 62 | - | - | - | 5.60 | - | - | - | - | - | 7.40 | - |
| รวม THCOM Futures | - | 2,058 | ||||||||||
| TISCO Futures | ||||||||||||
| TISCOH19 | มี.ค. 62 | 89.72 | 89.72 | 89.72 | 87.00 | 92.00 | 89.72 | +0.25 (+0.28%) | 81 | 514 | 89.47 | - |
| TISCOM19 | มิ.ย. 62 | 84.44 | 84.44 | 84.44 | - | 84.45 | 84.44 | -3.69 (-4.19%) | 1 | 849 | 88.13 | - |
| TISCOU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 71 | 86.79 | - |
| TISCOZ19 | ธ.ค. 62 | - | - | - | - | 86.00 | - | - | - | 650 | 85.49 | - |
| รวม TISCO Futures | 82 | 2,084 | ||||||||||
| TMB Futures | ||||||||||||
| TMBH19 | มี.ค. 62 | 2.09 | 2.10 | 2.08 | 2.09 | 2.10 | 2.10 | +0.01 (+0.48%) | 14,425 | 62,659 | 2.09 | - |
| TMBM19 | มิ.ย. 62 | 2.05 | 2.05 | 2.05 | 2.05 | 2.07 | 2.05 | - | 100 | 29,511 | 2.05 | - |
| TMBU19 | ก.ย. 62 | - | - | - | 1.62 | - | - | - | 500 | 3,018 | 2.07 | - |
| TMBZ19 | ธ.ค. 62 | - | - | - | 1.62 | - | - | - | - | 502 | 2.07 | - |
| รวม TMB Futures | 15,025 | 95,690 | ||||||||||
| TOP Futures | ||||||||||||
| TOPH19 | มี.ค. 62 | 71.59 | 71.59 | 71.42 | 71.25 | 72.00 | 71.42 | -0.48 (-0.67%) | 23 | 2,588 | 71.90 | - |
| TOPM19 | มิ.ย. 62 | 71.20 | 71.75 | 71.20 | 71.50 | 71.90 | 71.75 | +0.60 (+0.84%) | 535 | 1,660 | 71.15 | - |
| TOPU19 | ก.ย. 62 | - | - | - | 69.05 | 71.00 | - | - | - | 104 | 71.19 | - |
| TOPZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 80 | 70.83 | - |
| รวม TOP Futures | 558 | 4,432 | ||||||||||
| TPIPL Futures | ||||||||||||
| TPIPLH19 | มี.ค. 62 | 2.01 | 2.05 | 2.01 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 3,636 | 14,010 | 2.04 | - |
| TPIPLM19 | มิ.ย. 62 | - | - | - | 2.02 | 2.08 | - | - | 2,200 | 30,143 | 2.05 | - |
| TPIPLU19 | ก.ย. 62 | - | - | - | 1.97 | 2.11 | - | - | - | 1,010 | 2.05 | - |
| TPIPLZ19 | ธ.ค. 62 | - | - | - | 1.97 | 2.11 | - | - | 2,000 | 1,000 | 2.05 | - |
| รวม TPIPL Futures | 7,836 | 46,163 | ||||||||||
| TRUE Futures | ||||||||||||
| TRUEH19 | มี.ค. 62 | 4.80 | 4.81 | 4.78 | 4.79 | 4.81 | 4.80 | -0.01 (-0.21%) | 68 | 16,034 | 4.81 | - |
| TRUEM19 | มิ.ย. 62 | 4.82 | 4.83 | 4.81 | 4.80 | 4.85 | 4.83 | - | 1,546 | 85,022 | 4.83 | - |
| TRUEU19 | ก.ย. 62 | - | - | - | 4.78 | - | - | - | - | 21,196 | 4.81 | - |
| TRUEZ19 | ธ.ค. 62 | - | - | - | 3.50 | - | - | - | - | 49,876 | 4.96 | - |
| รวม TRUE Futures | 1,614 | 172,128 | ||||||||||
| TTA Futures | ||||||||||||
| TTAH19 | มี.ค. 62 | 5.21 | 5.21 | 5.13 | 5.00 | 5.15 | 5.13 | -0.08 (-1.54%) | 4 | 761 | 5.21 | - |
| TTAM19 | มิ.ย. 62 | 5.23 | 5.23 | 5.23 | 4.00 | - | 5.23 | +0.01 (+0.19%) | 3 | 150 | 5.22 | - |
| TTAU19 | ก.ย. 62 | - | - | - | 4.00 | - | - | - | - | 2 | 5.23 | - |
| TTAZ19 | ธ.ค. 62 | - | - | - | 4.00 | - | - | - | - | - | 5.24 | - |
| รวม TTA Futures | 7 | 913 | ||||||||||
| TTCL Futures | ||||||||||||
| TTCLH19 | มี.ค. 62 | 6.99 | 6.99 | 6.99 | - | 7.50 | 6.99 | -0.01 (-0.14%) | 2 | 48 | 7.00 | - |
| TTCLM19 | มิ.ย. 62 | 7.09 | 7.09 | 7.09 | - | - | 7.09 | +0.06 (+0.85%) | 505 | 520 | 7.03 | - |
| TTCLU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 4 | 7.07 | - |
| TTCLZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 1,501 | 7.10 | - |
| รวม TTCL Futures | 507 | 2,073 | ||||||||||
| TTW Futures | ||||||||||||
| TTWH19 | มี.ค. 62 | - | - | - | 12.40 | 12.96 | - | - | - | 213 | 12.59 | - |
| TTWM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | 115 | 12.50 | - |
| TTWU19 | ก.ย. 62 | - | - | - | - | 13.50 | - | - | - | 3,610 | 12.40 | - |
| TTWZ19 | ธ.ค. 62 | - | - | - | - | 14.30 | - | - | - | 1 | 12.31 | - |
| รวม TTW Futures | - | 3,939 | ||||||||||
| TU Futures | ||||||||||||
| TUH19 | มี.ค. 62 | - | - | - | 18.00 | - | - | - | - | 832 | 18.72 | - |
| TUM19 | มิ.ย. 62 | - | - | - | 18.71 | 18.90 | - | - | 700 | 3,817 | 18.70 | - |
| TUU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 323 | 18.69 | - |
| TUZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 18.67 | - |
| รวม TU Futures | 700 | 4,972 | ||||||||||
| TVO Futures | ||||||||||||
| TVOH19 | มี.ค. 62 | - | - | - | 25.00 | 28.75 | - | - | - | 730 | 26.97 | - |
| TVOM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | 205 | 26.62 | - |
| TVOU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | - | 26.27 | - |
| TVOZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | - | 25.93 | - |
| รวม TVO Futures | - | 935 | ||||||||||
| UNIQ Futures | ||||||||||||
| UNIQH19 | มี.ค. 62 | - | - | - | 9.80 | 10.99 | - | - | - | 1,853 | 9.90 | - |
| UNIQM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | 729 | 9.87 | - |
| UNIQU19 | ก.ย. 62 | - | - | - | 7.10 | - | - | - | - | - | 9.84 | - |
| UNIQZ19 | ธ.ค. 62 | - | - | - | 7.10 | - | - | - | - | 3 | 9.81 | - |
| รวม UNIQ Futures | - | 2,585 | ||||||||||
| VGI Futures | ||||||||||||
| VGIH19 | มี.ค. 62 | - | - | - | 7.85 | 8.10 | - | - | - | 781 | 7.85 | - |
| VGIM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | 4,837 | 7.87 | - |
| VGIU19 | ก.ย. 62 | - | - | - | 5.60 | - | - | - | - | 4 | 7.88 | - |
| VGIZ19 | ธ.ค. 62 | - | - | - | 5.60 | - | - | - | - | 16 | 7.90 | - |
| รวม VGI Futures | - | 5,638 | ||||||||||
| VNG Futures | ||||||||||||
| VNGH19 | มี.ค. 62 | - | - | - | 5.20 | 5.80 | - | - | - | 57 | 5.60 | - |
| VNGM19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | 737 | 5.57 | - |
| VNGU19 | ก.ย. 62 | - | - | - | - | - | - | - | - | 2,970 | 5.55 | - |
| VNGZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 1 | 5.52 | - |
| รวม VNG Futures | - | 3,765 | ||||||||||
| WHA Futures | ||||||||||||
| WHAH19 | มี.ค. 62 | 4.22 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | -0.02 (-0.47%) | 1,606 | 10,695 | 4.24 | - |
| WHAM19 | มิ.ย. 62 | 4.18 | 4.18 | 4.17 | 4.15 | 4.19 | 4.17 | - | 1,624 | 19,726 | 4.17 | - |
| WHAU19 | ก.ย. 62 | - | - | - | - | - | - | - | 1,000 | 5,001 | 4.24 | - |
| WHAZ19 | ธ.ค. 62 | - | - | - | - | - | - | - | - | 8 | 4.23 | - |
| รวม WHA Futures | 4,230 | 35,430 | ||||||||||
| รวม Single Stock Futures | 94,495 | 2,214,877 | ||||||||||
| ชื่อย่อสัญญา | เดือนที่สิ้นสุดสัญญา | เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยนแปลง (%เปลี่ยนแปลง) |
ปริมาณ | สถานะคงค้าง | ราคาที่ใช้ชำระราคาวันก่อนหน้า | ราคาที่ใช้ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Precious Metal Futures | ข้อมูลอ้างอิง | วันที่ซื้อขาย: 22 มี.ค. 2562 TFEX Thailand Metal Market Status: Intermission | |||||||||||
| GF10 Futures | ||||||||||||
| GF10J19 | เม.ย. 62 | 19,880 | 19,910 | 19,750 | 19,770 | 19,790 | 19,780 | -100 (-0.50%) | 10,319 | 23,514 | 19,880.00 | - |
| GF10M19 | มิ.ย. 62 | 19,940 | 19,980 | 19,810 | 19,840 | 19,860 | 19,840 | -110 (-0.55%) | 2,717 | 9,277 | 19,950.00 | - |
| GF10Q19 | ส.ค. 62 | 20,000 | 20,030 | 19,870 | 19,890 | 19,900 | 19,900 | -100 (-0.50%) | 1,936 | 5,435 | 20,000.00 | - |
| รวม GF10 Futures | 14,972 | 38,226 | ||||||||||
| GF50 Futures | ||||||||||||
| GFJ19 | เม.ย. 62 | 19,880 | 19,910 | 19,760 | 19,780 | 19,920 | 19,780 | -110 (-0.55%) | 561 | 1,560 | 19,890.00 | - |
| GFM19 | มิ.ย. 62 | 19,960 | 19,970 | 19,820 | 19,830 | 19,910 | 19,840 | -110 (-0.55%) | 53 | 439 | 19,950.00 | - |
| GFQ19 | ส.ค. 62 | 19,990 | 19,990 | 19,890 | 19,850 | - | 19,910 | -100 (-0.50%) | 56 | 118 | 20,010.00 | - |
| รวม GF50 Futures | 670 | 2,117 | ||||||||||
| Gold Online Futures | ||||||||||||
| GOH19 | มี.ค. 62 | 1,316.90 | 1,318.80 | 1,306.00 | 1,308.90 | 1,309.00 | 1,309.00 | -8.90 (-0.68%) | 4,456 | 4,696 | 1,317.90 | - |
| GOM19 | มิ.ย. 62 | 1,325.30 | 1,327.00 | 1,316.50 | 1,317.30 | 1,318.00 | 1,318.00 | -8.40 (-0.63%) | 3,728 | 4,636 | 1,326.40 | - |
| รวม Gold Online Futures | 8,184 | 9,332 | ||||||||||
| รวม Precious Metal Futures | 23,826 | 49,675 | ||||||||||
| ชื่อย่อสัญญา | เดือนที่สิ้นสุดสัญญา | เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยนแปลง (%เปลี่ยนแปลง) |
ปริมาณ | สถานะคงค้าง | ราคาที่ใช้ชำระราคาวันก่อนหน้า | ราคาที่ใช้ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Deferred Precious Metal | ข้อมูลอ้างอิง | วันที่ซื้อขาย: 22 มี.ค. 2562 TFEX Thailand Deferred Contract Market Status: Intermission | |||||||||||
| GOLD-D | ||||||||||||
| GDH19 | มี.ค. 62 | - | - | - | 1,295.00 | 1,330.00 | - | - | - | 5 | 1,310.57 | - |
| GDM19 | มิ.ย. 62 | 1,318.00 | 1,318.00 | 1,317.60 | 1,294.00 | 1,331.00 | 1,317.60 | +1.11 (+0.08%) | 4 | 10 | 1,316.49 | - |
| รวม GOLD-D | 4 | 15 | ||||||||||
| ชื่อย่อสัญญา | เดือนที่สิ้นสุดสัญญา | เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยนแปลง (%เปลี่ยนแปลง) |
ปริมาณ | สถานะคงค้าง | ราคาที่ใช้ชำระราคาวันก่อนหน้า | ราคาที่ใช้ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Currency Futures | ข้อมูลอ้างอิง | วันที่ซื้อขาย: 22 มี.ค. 2562 TFEX Thailand Currency Market Status: Intermission | |||||||||||
| USD Futures | ||||||||||||
| USDH19 | มี.ค. 62 | 31.72 | 31.72 | 31.67 | 31.67 | 31.70 | 31.67 | +0.02 (+0.06%) | 249 | 8,574 | 31.6500 | - |
| USDJ19 | เม.ย. 62 | - | - | - | 31.64 | 31.69 | - | - | - | 130 | 31.6700 | - |
| USDK19 | พ.ค. 62 | - | - | - | 31.61 | 31.68 | - | - | - | 253 | 31.6200 | - |
| USDM19 | มิ.ย. 62 | 31.67 | 31.68 | 31.63 | 31.62 | 31.65 | 31.64 | +0.03 (+0.09%) | 320 | 16,582 | 31.6100 | - |
| รวม USD Futures | 569 | 25,539 | ||||||||||
| ชื่อย่อสัญญา | เดือนที่สิ้นสุดสัญญา | เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยนแปลง (%เปลี่ยนแปลง) |
ปริมาณ | สถานะคงค้าง | ราคาที่ใช้ชำระราคาวันก่อนหน้า | ราคาที่ใช้ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Interest Rate Futures | ข้อมูลอ้างอิง | วันที่ซื้อขาย: 22 มี.ค. 2562 TFEX Thailand Interest Rate Market Status: Intermission | |||||||||||
| BB3 Futures | ||||||||||||
| BB3M19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | - | 97.9550 | - |
| BB3U19 | ก.ย. 62 | - | - | - | - | - | - | - | - | - | 97.7100 | - |
| รวม BB3 Futures | - | - | ||||||||||
| TGB5 Futures | ||||||||||||
| TGB5M19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | - | 113.3200 | - |
| TGB5U19 | ก.ย. 62 | - | - | - | - | - | - | - | - | - | 113.1100 | - |
| รวม TGB5 Futures | - | - | ||||||||||
| รวม Interest Rate Futures | - | - | ||||||||||
| ชื่อย่อสัญญา | เดือนที่สิ้นสุดสัญญา | เปิด | สูง | ต่ำ | เสนอซื้อ | เสนอขาย | ล่าสุด | เปลี่ยนแปลง (%เปลี่ยนแปลง) |
ปริมาณ | สถานะคงค้าง | ราคาที่ใช้ชำระราคาวันก่อนหน้า | ราคาที่ใช้ชำระราคา |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Agriculture Futures | ข้อมูลอ้างอิง | วันที่ซื้อขาย: 22 มี.ค. 2562 TFEX Thailand Agriculture Market Status: DaySession | |||||||||||
| RSS3 Futures | ||||||||||||
| RSS3H19 | มี.ค. 62 | - | - | - | - | - | - | - | - | - | 54.75 | - |
| RSS3J19 | เม.ย. 62 | - | - | - | - | - | - | - | - | - | 54.95 | - |
| RSS3K19 | พ.ค. 62 | - | - | - | - | - | - | - | - | - | 55.05 | - |
| RSS3M19 | มิ.ย. 62 | - | - | - | - | - | - | - | - | - | 55.05 | - |
| RSS3N19 | ก.ค. 62 | - | - | - | - | - | - | - | - | - | 55.05 | - |
| RSS3Q19 | ส.ค. 62 | - | - | - | - | - | - | - | - | - | 55.45 | - |
| RSS3U19 | ก.ย. 62 | - | - | - | - | - | - | - | - | - | 55.35 | - |
| รวม RSS3 Futures | - | - | ||||||||||
| RSS3D Futures | ||||||||||||
| RSS3DH19 | มี.ค. 62 | 53.30 | 53.90 | 53.30 | 53.10 | 54.10 | 53.90 | -0.85 (-1.55%) | 8 | 16 | 54.75 | - |
| RSS3DJ19 | เม.ย. 62 | 53.60 | 53.90 | 53.60 | 53.20 | 54.20 | 53.90 | -1.05 (-1.91%) | 8 | 4 | 54.95 | - |
| RSS3DK19 | พ.ค. 62 | 53.70 | 54.10 | 53.70 | 53.40 | 54.40 | 54.10 | -0.95 (-1.73%) | 10 | 8 | 55.05 | - |
| RSS3DM19 | มิ.ย. 62 | 53.80 | 54.40 | 53.80 | 53.60 | 54.60 | 54.40 | -0.65 (-1.18%) | 10 | 36 | 55.05 | - |
| RSS3DN19 | ก.ค. 62 | 54.30 | 54.30 | 54.00 | 53.60 | 54.60 | 54.00 | -1.05 (-1.91%) | 16 | 12 | 55.05 | - |
| RSS3DQ19 | ส.ค. 62 | 54.30 | 54.30 | 53.90 | 53.60 | 54.60 | 53.90 | |||||
