TFEX : Thailand Futures Exchange - Daily Market Quotation

Instrument Type

Date

Data

Price only Auto-Matching Delayed 15 minutes 16 Oct 2021 As of 03:19:54

Series	Contract Month	Open	High	Low	Bid	Offer	Last	Chg (%Chg)	Vol	OI	Prior SP	SP
Precious Metal Futures \| Reference Data						Trading date: 18 Oct 2021 TFEX Thailand Metal Market Status: Closed
GF10 Futures
GF10V21	Oct 21	28,190	28,190	28,060	28,080	28,150	28,130	-100 (-0.35%)	1,531	2,950	28,230.00	-
GF10Z21	Dec 21	28,220	28,230	28,090	28,140	28,180	28,180	-80 (-0.28%)	2,167	8,080	28,260.00	-
GF10G22	Feb 22	28,260	28,260	28,120	28,150	28,220	28,220	-80 (-0.28%)	1,102	3,671	28,300.00	-
Total GF10 Futures									4,800	14,701
GF50 Futures
GFV21	Oct 21	28,180	28,180	28,060	27,800	28,200	28,080	-140 (-0.50%)	41	220	28,220.00	-
GFZ21	Dec 21	28,130	28,200	28,100	28,120	28,300	28,200	-50 (-0.18%)	14	172	28,250.00	-
GFG22	Feb 22	28,240	28,240	28,240	-	-	28,240	-30 (-0.11%)	1	71	28,270.00	-
Total GF50 Futures									56	463
Gold Online Futures
GOZ21	Dec 21	1,781.60	1,782.20	1,768.30	1,771.10	1,772.00	1,771.10	-15.30 (-0.86%)	32,358	14,312	1,786.40	-
GOH22	Mar 22	1,784.30	1,784.90	1,771.10	1,774.00	1,774.90	1,774.80	-14.20 (-0.79%)	7,865	5,779	1,789.00	-
Total Gold Online Futures									40,223	20,091
Silver Online Futures
SVFZ21	Dec 21	23.34	23.51	23.21	23.37	23.48	23.46	+0.09 (+0.39%)	124	903	23.370	-
SVFH22	Mar 22	23.43	23.60	23.32	23.52	23.59	23.60	+0.14 (+0.60%)	27	528	23.460	-
Total Silver Online Futures									151	1,431
Total Precious Metal Futures									45,230	36,686

Series	Contract Month	Open	High	Low	Bid	Offer	Last	Chg (%Chg)	Vol	OI	Prior SP	SP
Deferred Precious Metal \| Reference Data						Trading date: 18 Oct 2021 TFEX Thailand Deferred Contract Market Status: Closed
GOLD-D
GDZ21	Dec 21	1,771.00	1,776.60	1,769.50	1,769.00	1,808.00	1,770.00	-22.13 (-1.23%)	6	1	1,792.13	-
Total GOLD-D									6	1

Series	Contract Month	Open	High	Low	Bid	Offer	Last	Chg (%Chg)	Vol	OI	Prior SP	SP
Currency Futures \| Reference Data						Trading date: 18 Oct 2021 TFEX Thailand Currency Market Status: Closed
USD Futures
USDV21	Oct 21	33.34	33.43	33.34	33.38	33.43	33.43	+0.13 (+0.39%)	80	626	33.3000	-
USDX21	Nov 21	-	-	-	33.39	33.44	-	-	-	77	33.3000	-
USDZ21	Dec 21	33.32	33.45	33.31	33.41	33.42	33.41	+0.08 (+0.24%)	8,387	112,116	33.3300	-
USDH22	Mar 22	33.33	33.43	33.33	33.39	33.41	33.41	+0.10 (+0.30%)	749	16,632	33.3100	-
Total USD Futures									9,216	129,451

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