TFEX : Thailand Futures Exchange - Daily Market Quotation

Instrument Type

Date

Data

Price only Auto-Matching Delayed 15 minutes 28 Nov 2020 As of 02:51:08

Series	Contract Month	Open	High	Low	Bid	Offer	Last	Chg (%Chg)	Vol	OI	Prior SP	SP
Precious Metal Futures \| Reference Data						Trading date: 30 Nov 2020 TFEX Thailand Metal Market Status: NightSession
GF10 Futures
GF10Z20	Dec 20	26,040	26,070	25,580	25,700	25,720	25,710	-360 (-1.38%)	2,646	7,857	26,070.00	-
GF10G21	Feb 21	26,080	26,110	25,630	25,740	25,760	25,760	-350 (-1.34%)	1,689	5,077	26,110.00	-
GF10J21	Apr 21	26,130	26,160	25,680	25,800	25,820	25,820	-360 (-1.38%)	544	5,439	26,180.00	-
Total GF10 Futures									4,879	18,373
GF50 Futures
GFZ20	Dec 20	25,970	25,970	25,600	25,150	26,290	25,720	-310 (-1.19%)	36	442	26,030.00	-
GFG21	Feb 21	26,060	26,060	25,630	25,200	26,340	25,750	-350 (-1.34%)	140	412	26,100.00	-
GFJ21	Apr 21	26,120	26,120	25,760	25,250	26,390	25,780	-380 (-1.45%)	4	268	26,160.00	-
Total GF50 Futures									180	1,122
Gold Online Futures
GOZ20	Dec 20	1,808.00	1,809.40	1,774.60	1,788.10	1,788.50	1,788.10	-21.80 (-1.20%)	30,491	16,268	1,809.90	-
GOH21	Mar 21	1,815.30	1,816.80	1,782.50	1,795.50	1,796.30	1,796.40	-20.80 (-1.14%)	9,768	7,997	1,817.20	-
Total Gold Online Futures									40,259	24,265
Silver Online Futures
SVFZ20	Dec 20	23.26	23.27	22.50	22.56	22.84	22.76	-0.64 (-2.74%)	593	357	23.400	-
Total Silver Online Futures									593	357
Total Precious Metal Futures									45,911	44,117

Series	Contract Month	Open	High	Low	Bid	Offer	Last	Chg (%Chg)	Vol	OI	Prior SP	SP
Deferred Precious Metal \| Reference Data						Trading date: 30 Nov 2020 TFEX Thailand Deferred Contract Market Status: NightSession
GOLD-D
GDZ20	Dec 20	-	-	-	1,740.00	1,880.00	-	-	-	-	1,817.09	-
Total GOLD-D									-	-

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