TFEX : Thailand Futures Exchange - Daily Market Quotation

Instrument Type

Date

Data

Price only Auto-Matching Delayed 15 minutes 21 Jan 2022 As of 02:53:38

Series	Contract Month	Open	High	Low	Bid	Offer	Last	Chg (%Chg)	Vol	OI	Prior SP	SP
Precious Metal Futures \| Reference Data						Trading date: 21 Jan 2022 TFEX Thailand Metal Market Status: NightSession
GF10 Futures
GF10G22	Feb 22	28,770	28,830	28,700	28,700	28,710	28,710	-10 (-0.03%)	1,892	9,126	28,720.00	-
GF10J22	Apr 22	28,790	28,840	28,720	28,720	28,730	28,730	-	1,399	7,182	28,730.00	-
GF10M22	Jun 22	28,800	28,860	28,730	28,730	28,740	28,740	-20 (-0.07%)	541	6,112	28,760.00	-
Total GF10 Futures									3,832	22,420
GF50 Futures
GFG22	Feb 22	28,790	28,810	28,700	28,700	28,720	28,700	-40 (-0.14%)	80	292	28,740.00	-
GFJ22	Apr 22	28,800	28,810	28,730	28,710	28,740	28,740	-20 (-0.07%)	22	311	28,760.00	-
GFM22	Jun 22	28,740	28,760	28,740	28,720	28,750	28,740	-50 (-0.17%)	39	172	28,790.00	-
Total GF50 Futures									141	775
Gold Online Futures
GOH22	Mar 22	1,840.90	1,849.70	1,838.10	1,842.40	1,842.70	1,842.40	+2.00 (+0.11%)	18,758	22,235	1,840.40	-
GOM22	Jun 22	1,846.10	1,854.20	1,843.00	1,847.20	1,847.50	1,847.40	+2.20 (+0.12%)	7,684	8,550	1,845.20	-
Total Gold Online Futures									26,442	30,785
Silver Online Futures
SVFH22	Mar 22	24.19	25.51	24.12	24.51	24.68	24.62	+0.45 (+1.86%)	280	2,027	24.170	-
SVFM22	Jun 22	24.50	24.80	24.50	24.60	24.83	24.80	+0.43 (+1.76%)	47	69	24.370	-
Total Silver Online Futures									327	2,096
Total Precious Metal Futures									30,742	56,076

Series	Contract Month	Open	High	Low	Bid	Offer	Last	Chg (%Chg)	Vol	OI	Prior SP	SP
Deferred Precious Metal \| Reference Data						Trading date: 21 Jan 2022 TFEX Thailand Deferred Contract Market Status: NightSession
GOLD-D
GDH22	Mar 22	1,847.00	1,848.00	1,847.00	1,841.90	1,842.70	1,848.00	+10.29 (+0.56%)	12	14	1,837.71	-
Total GOLD-D									12	14

Series	Contract Month	Open	High	Low	Bid	Offer	Last	Chg (%Chg)	Vol	OI	Prior SP	SP
Currency Futures \| Reference Data						Trading date: 21 Jan 2022 TFEX Thailand Currency Market Status: Closed
USD Futures
USDF22	Jan 22	32.96	32.96	32.95	32.79	-	32.95	+0.04 (+0.12%)	30	6,452	32.9100	-
USDG22	Feb 22	32.92	32.97	32.82	32.81	-	32.82	-0.09 (-0.27%)	62	281	32.9100	-
USDH22	Mar 22	32.92	32.96	32.81	32.86	32.87	32.86	-0.05 (-0.15%)	6,938	134,398	32.9100	-
USDM22	Jun 22	32.90	32.94	32.79	32.82	32.87	32.86	-0.03 (-0.09%)	1,777	17,173	32.8900	-
Total USD Futures									8,807	158,304

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