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

Nearby Month

Back Month

Gold Standard (1kg)

  Price Execution Date
Open 4,634 Nov 01, 2017
High 4,690 Nov 09, 2017
Low 4,616 Nov 22, 2017
Close 4,631 Nov 24, 2017
Settle 4,631 Nov 24, 2017
  Price Execution Date
Open 4,627 Nov 01, 2017
High 4,684 Nov 09, 2017
Low 4,602 Nov 21, 2017
Close 4,616 Nov 24, 2017
Settle 4,616 Nov 24, 2017

Gold Mini (100g)

  Price Execution Date
Open 4,632 Nov 01, 2017
High 4,688 Nov 09, 2017
Low 4,620 Nov 24, 2017
Close 4,630 Nov 24, 2017
Settle 4,631 Nov 24, 2017
  Price Execution Date
Open 4,625 Nov 01, 2017
High 4,683 Nov 09, 2017
Low 4,602 Nov 21, 2017
Close 4,616 Nov 24, 2017
Settle 4,616 Nov 24, 2017

Gold Rolling-Spot

  Price Execution Date
Open 4,637 Nov 01, 2017
High 4,689 Nov 09, 2017
Low 4,614 Nov 21, 2017
Close 4,630 Nov 24, 2017
Settle 4,633 Nov 24, 2017
 

Silver

  Price Execution Date
Open 60.8 Nov 01, 2017
High 62.7 Nov 07, 2017
Low 60.8 Nov 01, 2017
Close 61.4 Nov 21, 2017
Settle 61.4 Nov 24, 2017
  Price Execution Date
Open 61.3 Nov 01, 2017
High 63.0 Nov 02, 2017
Low 60.5 Nov 01, 2017
Close 61.3 Nov 24, 2017
Settle 61.3 Nov 24, 2017

Platinum Standard (500g)

  Price Execution Date
Open 3,372 Nov 01, 2017
High 3,450 Nov 02, 2017
Low 3,359 Nov 21, 2017
Close 3,384 Nov 24, 2017
Settle 3,384 Nov 24, 2017
  Price Execution Date
Open 3,360 Nov 01, 2017
High 3,438 Nov 02, 2017
Low 3,338 Nov 21, 2017
Close 3,372 Nov 24, 2017
Settle 3,372 Nov 24, 2017

Platinum Mini (100g)

  Price Execution Date
Open 3,396 Nov 01, 2017
High 3,449 Nov 02, 2017
Low 3,381 Nov 21, 2017
Close 3,400 Nov 24, 2017
Settle 3,384 Nov 24, 2017
  Price Execution Date
Open 3,363 Nov 01, 2017
High 3,442 Nov 02, 2017
Low 3,342 Nov 21, 2017
Close 3,376 Nov 24, 2017
Settle 3,372 Nov 24, 2017

Platinum Rolling-Spot

  Price Execution Date
Open 3,393 Nov 01, 2017
High 3,470 Nov 02, 2017
Low 3,373 Nov 21, 2017
Close 3,402 Nov 24, 2017
Settle 3,385 Nov 24, 2017
 

Palladium

  Price Execution Date
Open 3,571 Nov 01, 2017
High 3,641 Nov 14, 2017
Low 3,571 Nov 01, 2017
Close 3,638 Nov 14, 2017
Settle 3,638 Nov 24, 2017
  Price Execution Date
Open 3,417 Nov 01, 2017
High 3,599 Nov 09, 2017
Low 3,417 Nov 01, 2017
Close 3,514 Nov 24, 2017
Settle 3,514 Nov 24, 2017

Gasoline

  Price Execution Date
Open 57,040 Nov 01, 2017
High 59,600 Nov 08, 2017
Low 56,630 Nov 06, 2017
Close 58,190 Nov 24, 2017
Settle 58,170 Nov 24, 2017
  Price Execution Date
Open 57,080 Nov 01, 2017
High 59,990 Nov 08, 2017
Low 56,850 Nov 01, 2017
Close 58,420 Nov 24, 2017
Settle 58,420 Nov 24, 2017

Cash-settled Barge Gasoline

  Price Execution Date
Open 56,280 Nov 01, 2017
High 59,300 Nov 13, 2017
Low 56,280 Nov 01, 2017
Close 58,300 Nov 24, 2017
Settle 58,300 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 58,000 Nov 24, 2017

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

Cash-settled Lorry Gasoline

  Price Execution Date
Open 55,100 Nov 01, 2017
High 58,900 Nov 13, 2017
Low 55,100 Nov 01, 2017
Close 58,500 Nov 24, 2017
Settle 58,500 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 58,200 Nov 24, 2017

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

Kerosene

  Price Execution Date
Open 57,790 Nov 01, 2017
High 60,460 Nov 08, 2017
Low 57,670 Nov 02, 2017
Close 58,900 Nov 24, 2017
Settle 58,810 Nov 24, 2017
  Price Execution Date
Open 55,280 Nov 01, 2017
High 59,260 Nov 08, 2017
Low 55,200 Nov 01, 2017
Close 57,020 Nov 24, 2017
Settle 57,020 Nov 24, 2017

Platts Cash-settled Barge Kerosene

  Price Execution Date
Open 56,200 Nov 01, 2017
High 60,000 Nov 10, 2017
Low 56,200 Nov 01, 2017
Close 59,000 Nov 24, 2017
Settle 59,000 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 59,100 Nov 24, 2017

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

Platts Cash-settled Lorry Kerosene

  Price Execution Date
Open 56,250 Nov 01, 2017
High 61,200 Nov 15, 2017
Low 56,250 Nov 01, 2017
Close 60,300 Nov 24, 2017
Settle 60,300 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 60,100 Nov 24, 2017

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

Gas Oil

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 58,000 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 58,000 Nov 24, 2017

Platts Cash-settled Barge Gas Oil

  Price Execution Date
Open 55,080 Nov 01, 2017
High 58,800 Nov 20, 2017
Low 55,080 Nov 01, 2017
Close 58,700 Nov 24, 2017
Settle 58,700 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 58,400 Nov 24, 2017

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

Platts Cash-settled Lorry Gas Oil

  Price Execution Date
Open 54,210 Nov 01, 2017
High 58,800 Nov 20, 2017
Low 54,200 Nov 02, 2017
Close 58,400 Nov 24, 2017
Settle 58,400 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 58,300 Nov 24, 2017

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

Platts Dubai Crude Oil

  Price Execution Date
Open 41,370 Nov 01, 2017
High 44,580 Nov 08, 2017
Low 41,260 Nov 01, 2017
Close 42,650 Nov 24, 2017
Settle 42,650 Nov 24, 2017
  Price Execution Date
Open 41,060 Nov 01, 2017
High 43,430 Nov 08, 2017
Low 39,990 Nov 02, 2017
Close 41,930 Nov 24, 2017
Settle 41,930 Nov 24, 2017

* 2nd month for "Platts Dubai Crude Oil"

Chukyo-Gasoline

  Price Execution Date
Open 56,700 Nov 01, 2017
High 60,000 Nov 24, 2017
Low 56,700 Nov 01, 2017
Close 58,490 Nov 24, 2017
Settle 59,180 Nov 24, 2017
  Price Execution Date
Open 59,400 Nov 08, 2017
High 59,400 Nov 08, 2017
Low 57,900 Nov 15, 2017
Close 58,500 Nov 22, 2017
Settle 58,500 Nov 24, 2017

Chukyo-Kerosene

  Price Execution Date
Open 58,300 Nov 02, 2017
High 61,350 Nov 20, 2017
Low 58,300 Nov 02, 2017
Close 60,100 Nov 24, 2017
Settle 60,210 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 54,330 Nov 24, 2017

Rubber

  Price Execution Date
Open 186.9 Nov 01, 2017
High 196.5 Nov 07, 2017
Low 173.8 Nov 22, 2017
Close 183.0 Nov 24, 2017
Settle 183.6 Nov 24, 2017
  Price Execution Date
Open 192.8 Nov 01, 2017
High 207.0 Nov 07, 2017
Low 187.8 Nov 21, 2017
Close 195.7 Nov 24, 2017
Settle 195.7 Nov 24, 2017

Corn

  Price Execution Date
Open 21,400 Nov 01, 2017
High 21,500 Nov 06, 2017
Low 20,090 Nov 24, 2017
Close 20,090 Nov 24, 2017
Settle 20,090 Nov 24, 2017
  Price Execution Date
Open 21,810 Nov 01, 2017
High 21,980 Nov 02, 2017
Low 21,160 Nov 20, 2017
Close 21,260 Nov 24, 2017
Settle 21,260 Nov 24, 2017

Soybean

  Price Execution Date
Open 48,300 Nov 01, 2017
High 49,500 Nov 02, 2017
Low 42,670 Nov 24, 2017
Close 42,670 Nov 24, 2017
Settle 42,670 Nov 24, 2017
  Price Execution Date
Open 47,600 Nov 01, 2017
High 48,800 Nov 09, 2017
Low 47,580 Nov 15, 2017
Close 47,700 Nov 24, 2017
Settle 47,700 Nov 24, 2017

Azuki (Red Bean)

  Price Execution Date
Open 13,780 Nov 01, 2017
High 14,050 Nov 15, 2017
Low 13,480 Nov 07, 2017
Close 14,050 Nov 15, 2017
Settle 14,050 Nov 24, 2017
  Price Execution Date
Open 13,250 Nov 01, 2017
High 13,480 Nov 22, 2017
Low 13,130 Nov 01, 2017
Close 13,450 Nov 24, 2017
Settle 13,450 Nov 24, 2017

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

TOP