TFEX : Thailand Futures Exchange - Daily Market Quotation

Instrument Type

Date

Data

Price only Auto-Matching Delayed 15 minutes 10 Dec 2019 As of 00:30:07

Series	Contract Month	Open	High	Low	Bid	Offer	Last	Chg (%Chg)	Vol	OI	Prior SP	SP
Precious Metal Futures \| Reference Data						Trading date: 11 Dec 2019 TFEX Thailand Metal Market Status: Closed
GF10 Futures
GF10Z19	Dec 19	21,110	21,130	21,070	-	-	21,080	-10 (-0.05%)	871	15,854	21,090.00	-
GF10G20	Feb 20	21,190	21,210	21,150	-	-	21,160	-10 (-0.05%)	933	10,659	21,170.00	-
GF10J20	Apr 20	21,270	21,290	21,230	-	-	21,230	-20 (-0.09%)	101	9,241	21,250.00	-
Total GF10 Futures									1,905	35,754
GF50 Futures
GFZ19	Dec 19	21,090	21,090	21,070	-	-	21,080	-20 (-0.09%)	9	1,151	21,100.00	-
GFG20	Feb 20	-	-	-	-	-	-	-	-	576	21,170.00	-
GFJ20	Apr 20	21,240	21,240	21,240	-	-	21,240	+50 (+0.24%)	8	501	21,190.00	-
Total GF50 Futures									17	2,228
Gold Online Futures
GOZ19	Dec 19	1,465.70	1,467.40	1,462.60	-	-	1,463.50	-0.90 (-0.06%)	3,735	38,113	1,464.40	-
GOH20	Mar 20	1,476.30	1,477.60	1,472.90	-	-	1,473.50	-1.30 (-0.09%)	2,351	7,871	1,474.80	-
Total Gold Online Futures									6,086	45,984
Total Precious Metal Futures									8,008	83,966

Series	Contract Month	Open	High	Low	Bid	Offer	Last	Chg (%Chg)	Vol	OI	Prior SP	SP
Deferred Precious Metal \| Reference Data						Trading date: 11 Dec 2019 TFEX Thailand Deferred Contract Market Status: Closed
GOLD-D
GDZ19	Dec 19	1,466.00	1,466.00	1,463.40	-	-	1,463.40	-1.80 (-0.12%)	5	19	1,465.20	-
GDH20	Mar 20	-	-	-	-	-	-	-	-	2	1,472.47	-
Total GOLD-D									5	21

Price: Exclude Block Trade Transaction

Chg (Change): Change from Prior Settlement Price

Vol (Volume): Include Block Trade Transaction

OI (Open Interest): During Day Session, Open Interest (OI) is the value as of the Night Session of previous day. During Night Session, Open Interest (OI) is the value as of the Afternoon Session of current day.

SP: Settlement Price

Prior SP: Prior Settlement Price

Chg: Change from Prior Settlement Price

For Metal Futures and Energy Futures, trading data of date T includes trading data form Night Session of date T-1 and Day Session of date T.

Follow us

Daily Market Quotation