Prices (Open / High / Low / Close / Settle) [Monthly]

Nearby Month

Back Month

Gold Standard (1kg)

  Price Execution Date
Open 4,452 Jul 02, 2018
High 4,520 Jul 13, 2018
Low 4,397 Jul 23, 2018
Close 4,397 Jul 23, 2018
Settle 4,397 Jul 23, 2018
  Price Execution Date
Open 4,441 Jul 02, 2018
High 4,509 Jul 13, 2018
Low 4,385 Jul 23, 2018
Close 4,385 Jul 23, 2018
Settle 4,385 Jul 23, 2018

Gold Mini (100g)

  Price Execution Date
Open 4,459 Jul 02, 2018
High 4,507 Jul 13, 2018
Low 4,398 Jul 23, 2018
Close 4,398 Jul 23, 2018
Settle 4,397 Jul 23, 2018
  Price Execution Date
Open 4,441 Jul 02, 2018
High 4,510 Jul 13, 2018
Low 4,384 Jul 23, 2018
Close 4,384 Jul 23, 2018
Settle 4,385 Jul 23, 2018

Gold Rolling-Spot

  Price Execution Date
Open 4,502 Jul 02, 2018
High 4,539 Jul 13, 2018
Low 4,439 Jul 23, 2018
Close 4,439 Jul 23, 2018
Settle 4,392 Jul 23, 2018
 

Silver

  Price Execution Date
Open 57.1 Jul 02, 2018
High 57.7 Jul 13, 2018
Low 55.3 Jul 20, 2018
Close 55.3 Jul 23, 2018
Settle 55.3 Jul 23, 2018
  Price Execution Date
Open 57.2 Jul 02, 2018
High 57.7 Jul 13, 2018
Low 55.2 Jul 20, 2018
Close 55.4 Jul 23, 2018
Settle 55.4 Jul 23, 2018

Platinum Standard (500g)

  Price Execution Date
Open 3,029 Jul 02, 2018
High 3,059 Jul 10, 2018
Low 2,558 Jul 03, 2018
Close 2,955 Jul 23, 2018
Settle 2,955 Jul 23, 2018
  Price Execution Date
Open 3,035 Jul 02, 2018
High 3,059 Jul 13, 2018
Low 2,844 Jul 03, 2018
Close 2,942 Jul 23, 2018
Settle 2,942 Jul 23, 2018

Platinum Mini (100g)

  Price Execution Date
Open 2,991 Jul 03, 2018
High 3,055 Jul 10, 2018
Low 2,846 Jul 03, 2018
Close 2,963 Jul 23, 2018
Settle 2,955 Jul 23, 2018
  Price Execution Date
Open 3,037 Jul 02, 2018
High 3,056 Jul 10, 2018
Low 2,845 Jul 03, 2018
Close 2,945 Jul 23, 2018
Settle 2,942 Jul 23, 2018

Platinum Rolling-Spot

  Price Execution Date
Open 3,148 Jul 02, 2018
High 3,158 Jul 02, 2018
Low 2,907 Jul 03, 2018
Close 3,010 Jul 23, 2018
Settle 2,956 Jul 23, 2018
 

Palladium

  Price Execution Date
Open 3,344 Jul 03, 2018
High 3,414 Jul 10, 2018
Low 3,166 Jul 23, 2018
Close 3,166 Jul 23, 2018
Settle 3,166 Jul 23, 2018
  Price Execution Date
Open 3,238 Jul 02, 2018
High 3,306 Jul 10, 2018
Low 3,015 Jul 23, 2018
Close 3,020 Jul 23, 2018
Settle 3,020 Jul 23, 2018

Gasoline

  Price Execution Date
Open 65,900 Jul 02, 2018
High 66,400 Jul 11, 2018
Low 63,070 Jul 17, 2018
Close 63,980 Jul 23, 2018
Settle 63,980 Jul 23, 2018
  Price Execution Date
Open 63,420 Jul 02, 2018
High 64,570 Jul 02, 2018
Low 60,780 Jul 18, 2018
Close 61,300 Jul 23, 2018
Settle 61,300 Jul 23, 2018

Cash-settled Barge Gasoline

  Price Execution Date
Open 65,410 Jul 02, 2018
High 65,500 Jul 04, 2018
Low 65,350 Jul 03, 2018
Close 65,500 Jul 23, 2018
Settle 65,500 Jul 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 65,500 Jul 23, 2018

* 2nd month for "Cash-settled Barge Gasoline"

Cash-settled Lorry Gasoline

  Price Execution Date
Open 68,140 Jul 02, 2018
High 69,430 Jul 11, 2018
Low 68,100 Jul 04, 2018
Close 68,550 Jul 23, 2018
Settle 68,550 Jul 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 68,550 Jul 23, 2018

* 2nd month for "Cash-settled Lorry Gasoline"

Kerosene

  Price Execution Date
Open 69,270 Jul 02, 2018
High 70,130 Jul 11, 2018
Low 65,800 Jul 23, 2018
Close 65,890 Jul 23, 2018
Settle 65,890 Jul 23, 2018
  Price Execution Date
Open 68,400 Jul 02, 2018
High 69,840 Jul 11, 2018
Low 66,250 Jul 23, 2018
Close 66,440 Jul 23, 2018
Settle 66,440 Jul 23, 2018

Platts Cash-settled Barge Kerosene

  Price Execution Date
Open 67,650 Jul 02, 2018
High 68,400 Jul 05, 2018
Low 66,820 Jul 03, 2018
Close 67,790 Jul 23, 2018
Settle 67,790 Jul 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 67,790 Jul 23, 2018

* 2nd month for "Platts Cash-settled Barge Kerosene"

Platts Cash-settled Lorry Kerosene

  Price Execution Date
Open 68,410 Jul 02, 2018
High 68,490 Jul 13, 2018
Low 67,500 Jul 03, 2018
Close 68,440 Jul 23, 2018
Settle 68,440 Jul 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 68,440 Jul 23, 2018

* 2nd month for "Platts Cash-settled Lorry Kerosene"

Gas Oil

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 70,000 Jul 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 67,800 Jul 23, 2018

Platts Cash-settled Barge Gas Oil

  Price Execution Date
Open 68,780 Jul 02, 2018
High 69,000 Jul 04, 2018
Low 68,740 Jul 23, 2018
Close 68,740 Jul 23, 2018
Settle 68,740 Jul 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 67,400 Jul 23, 2018

* 2nd month for "Platts Cash-settled Barge Gas Oil"

Platts Cash-settled Lorry Gas Oil

  Price Execution Date
Open 68,770 Jul 02, 2018
High 69,580 Jul 18, 2018
Low 68,500 Jul 04, 2018
Close 69,450 Jul 23, 2018
Settle 69,450 Jul 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 67,700 Jul 23, 2018

* 2nd month for "Platts Cash-settled Lorry Gas Oil"

Platts Dubai Crude Oil

  Price Execution Date
Open 51,720 Jul 02, 2018
High 53,090 Jul 11, 2018
Low 49,230 Jul 19, 2018
Close 49,440 Jul 23, 2018
Settle 49,440 Jul 23, 2018
  Price Execution Date
Open 50,670 Jul 02, 2018
High 51,880 Jul 11, 2018
Low 48,100 Jul 18, 2018
Close 48,590 Jul 23, 2018
Settle 48,590 Jul 23, 2018

* 2nd month for "Platts Dubai Crude Oil"

Chukyo-Gasoline

  Price Execution Date
Open 66,000 Jul 02, 2018
High 66,200 Jul 10, 2018
Low 63,650 Jul 17, 2018
Close 64,700 Jul 23, 2018
Settle 64,700 Jul 23, 2018
  Price Execution Date
Open 63,950 Jul 12, 2018
High 63,950 Jul 12, 2018
Low 62,000 Jul 17, 2018
Close 62,000 Jul 17, 2018
Settle 62,000 Jul 23, 2018

Chukyo-Kerosene

  Price Execution Date
Open 67,880 Jul 03, 2018
High 69,400 Jul 11, 2018
Low 66,900 Jul 17, 2018
Close 67,000 Jul 23, 2018
Settle 67,000 Jul 23, 2018
  Price Execution Date
Open 69,000 Jul 12, 2018
High 69,000 Jul 12, 2018
Low 69,000 Jul 12, 2018
Close 69,000 Jul 12, 2018
Settle 69,000 Jul 23, 2018

Rubber

  Price Execution Date
Open 168.7 Jul 02, 2018
High 168.7 Jul 02, 2018
Low 162.2 Jul 18, 2018
Close 163.1 Jul 23, 2018
Settle 163.1 Jul 23, 2018
  Price Execution Date
Open 176.5 Jul 02, 2018
High 176.6 Jul 02, 2018
Low 166.9 Jul 05, 2018
Close 168.0 Jul 23, 2018
Settle 168.0 Jul 23, 2018

Corn

  Price Execution Date
Open 23,890 Jul 02, 2018
High 24,150 Jul 12, 2018
Low 21,780 Jul 05, 2018
Close 23,500 Jul 23, 2018
Settle 23,500 Jul 23, 2018
  Price Execution Date
Open 24,020 Jul 02, 2018
High 24,500 Jul 03, 2018
Low 22,860 Jul 12, 2018
Close 24,010 Jul 23, 2018
Settle 24,010 Jul 23, 2018

Soybean

  Price Execution Date
Open 48,500 Jul 09, 2018
High 48,500 Jul 09, 2018
Low 48,500 Jul 09, 2018
Close 48,500 Jul 09, 2018
Settle 48,500 Jul 23, 2018
  Price Execution Date
Open 47,000 Jul 02, 2018
High 47,000 Jul 02, 2018
Low 44,890 Jul 12, 2018
Close 45,880 Jul 23, 2018
Settle 45,880 Jul 23, 2018

Azuki (Red Bean)

  Price Execution Date
Open 13,240 Jul 02, 2018
High 13,250 Jul 13, 2018
Low 12,750 Jul 17, 2018
Close 12,750 Jul 17, 2018
Settle 12,750 Jul 23, 2018
  Price Execution Date
Open 12,990 Jul 02, 2018
High 13,400 Jul 17, 2018
Low 12,990 Jul 02, 2018
Close 13,370 Jul 23, 2018
Settle 13,370 Jul 23, 2018

* When there is no execution price, "-" will be displayed.

TOP