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

Nearby Month

Back Month

Gold Standard (1kg)

  Price Execution Date
Open 4,627 May 01, 2018
High 4,655 May 14, 2018
Low 4,559 May 17, 2018
Close 4,582 May 23, 2018
Settle 4,582 May 23, 2018
  Price Execution Date
Open 4,616 May 01, 2018
High 4,646 May 14, 2018
Low 4,549 May 17, 2018
Close 4,574 May 23, 2018
Settle 4,574 May 23, 2018

Gold Mini (100g)

  Price Execution Date
Open 4,633 May 01, 2018
High 4,651 May 14, 2018
Low 4,565 May 17, 2018
Close 4,586 May 23, 2018
Settle 4,582 May 23, 2018
  Price Execution Date
Open 4,612 May 01, 2018
High 4,647 May 14, 2018
Low 4,550 May 17, 2018
Close 4,573 May 23, 2018
Settle 4,574 May 23, 2018

Gold Rolling-Spot

  Price Execution Date
Open 4,629 May 01, 2018
High 4,659 May 14, 2018
Low 4,563 May 17, 2018
Close 4,585 May 23, 2018
Settle 4,589 May 23, 2018
 

Silver

  Price Execution Date
Open 57.9 May 08, 2018
High 59.1 May 14, 2018
Low 57.8 May 08, 2018
Close 58.9 May 23, 2018
Settle 58.9 May 23, 2018
  Price Execution Date
Open 58.0 May 01, 2018
High 59.1 May 23, 2018
Low 57.0 May 02, 2018
Close 58.6 May 23, 2018
Settle 58.6 May 23, 2018

Platinum Standard (500g)

  Price Execution Date
Open 3,200 May 01, 2018
High 3,262 May 11, 2018
Low 3,158 May 22, 2018
Close 3,216 May 23, 2018
Settle 3,216 May 23, 2018
  Price Execution Date
Open 3,197 May 01, 2018
High 3,273 May 15, 2018
Low 3,160 May 17, 2018
Close 3,220 May 23, 2018
Settle 3,220 May 23, 2018

Platinum Mini (100g)

  Price Execution Date
Open 3,190 May 01, 2018
High 3,250 May 11, 2018
Low 3,183 May 18, 2018
Close 3,237 May 23, 2018
Settle 3,216 May 23, 2018
  Price Execution Date
Open 3,213 May 01, 2018
High 3,275 May 14, 2018
Low 3,161 May 21, 2018
Close 3,217 May 23, 2018
Settle 3,220 May 23, 2018

Platinum Rolling-Spot

  Price Execution Date
Open 3,240 May 01, 2018
High 3,312 May 14, 2018
Low 3,205 May 02, 2018
Close 3,261 May 23, 2018
Settle 3,220 May 23, 2018
 

Palladium

  Price Execution Date
Open 3,421 May 01, 2018
High 3,535 May 23, 2018
Low 3,380 May 08, 2018
Close 3,510 May 23, 2018
Settle 3,510 May 23, 2018
  Price Execution Date
Open 3,318 May 01, 2018
High 3,456 May 23, 2018
Low 3,200 May 02, 2018
Close 3,402 May 23, 2018
Settle 3,402 May 23, 2018

Gasoline

  Price Execution Date
Open 63,310 May 01, 2018
High 67,760 May 22, 2018
Low 62,730 May 02, 2018
Close 66,950 May 23, 2018
Settle 66,950 May 23, 2018
  Price Execution Date
Open 60,260 May 01, 2018
High 65,990 May 23, 2018
Low 60,090 May 07, 2018
Close 64,900 May 23, 2018
Settle 64,900 May 23, 2018

Cash-settled Barge Gasoline

  Price Execution Date
Open 63,300 May 01, 2018
High 67,800 May 22, 2018
Low 63,200 May 02, 2018
Close 67,800 May 23, 2018
Settle 67,800 May 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 67,100 May 23, 2018

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

Cash-settled Lorry Gasoline

  Price Execution Date
Open 61,860 May 01, 2018
High 67,700 May 18, 2018
Low 61,860 May 01, 2018
Close 67,700 May 23, 2018
Settle 67,700 May 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 67,100 May 23, 2018

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

Kerosene

  Price Execution Date
Open 63,500 May 01, 2018
High 68,390 May 23, 2018
Low 63,500 May 01, 2018
Close 67,500 May 23, 2018
Settle 67,500 May 23, 2018
  Price Execution Date
Open 63,520 May 01, 2018
High 69,500 May 23, 2018
Low 63,400 May 01, 2018
Close 68,500 May 23, 2018
Settle 68,500 May 23, 2018

Platts Cash-settled Barge Kerosene

  Price Execution Date
Open 61,670 May 01, 2018
High 68,000 May 22, 2018
Low 61,670 May 01, 2018
Close 68,000 May 23, 2018
Settle 68,000 May 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 67,800 May 23, 2018

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

Platts Cash-settled Lorry Kerosene

  Price Execution Date
Open 63,000 May 01, 2018
High 68,000 May 23, 2018
Low 63,000 May 01, 2018
Close 68,000 May 23, 2018
Settle 68,000 May 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 67,600 May 23, 2018

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

Gas Oil

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 67,800 May 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 66,100 May 23, 2018

Platts Cash-settled Barge Gas Oil

  Price Execution Date
Open 63,540 May 01, 2018
High 69,400 May 22, 2018
Low 63,540 May 01, 2018
Close 69,400 May 23, 2018
Settle 69,400 May 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 66,400 May 23, 2018

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

Platts Cash-settled Lorry Gas Oil

  Price Execution Date
Open 62,950 May 01, 2018
High 68,500 May 23, 2018
Low 62,950 May 01, 2018
Close 68,500 May 23, 2018
Settle 68,500 May 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 65,700 May 23, 2018

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

Platts Dubai Crude Oil

  Price Execution Date
Open 47,840 May 01, 2018
High 53,830 May 23, 2018
Low 47,610 May 07, 2018
Close 52,600 May 23, 2018
Settle 52,600 May 23, 2018
  Price Execution Date
Open 46,690 May 01, 2018
High 52,190 May 23, 2018
Low 45,920 May 07, 2018
Close 51,010 May 23, 2018
Settle 51,010 May 23, 2018

* 2nd month for "Platts Dubai Crude Oil"

Chukyo-Gasoline

  Price Execution Date
Open 63,000 May 01, 2018
High 68,840 May 22, 2018
Low 63,000 May 01, 2018
Close 68,600 May 23, 2018
Settle 68,600 May 23, 2018
  Price Execution Date
Open 61,500 May 09, 2018
High 64,500 May 17, 2018
Low 61,500 May 09, 2018
Close 64,500 May 17, 2018
Settle 64,500 May 23, 2018

Chukyo-Kerosene

  Price Execution Date
Open 64,000 May 02, 2018
High 68,500 May 23, 2018
Low 63,700 May 07, 2018
Close 68,400 May 23, 2018
Settle 68,400 May 23, 2018
  Price Execution Date
Open 69,000 May 23, 2018
High 69,000 May 23, 2018
Low 68,400 May 23, 2018
Close 68,400 May 23, 2018
Settle 68,400 May 23, 2018

Rubber

  Price Execution Date
Open 178.6 May 01, 2018
High 185.0 May 22, 2018
Low 177.0 May 15, 2018
Close 183.5 May 23, 2018
Settle 183.5 May 23, 2018
  Price Execution Date
Open 186.3 May 01, 2018
High 202.1 May 22, 2018
Low 185.7 May 01, 2018
Close 196.5 May 23, 2018
Settle 196.5 May 23, 2018

Corn

  Price Execution Date
Open 25,490 May 01, 2018
High 26,350 May 23, 2018
Low 24,900 May 08, 2018
Close 26,330 May 23, 2018
Settle 26,330 May 23, 2018
  Price Execution Date
Open 25,330 May 01, 2018
High 26,550 May 21, 2018
Low 25,060 May 14, 2018
Close 26,270 May 23, 2018
Settle 26,270 May 23, 2018

Soybean

  Price Execution Date
Open 47,500 May 18, 2018
High 47,800 May 18, 2018
Low 47,500 May 18, 2018
Close 47,800 May 18, 2018
Settle 47,800 May 23, 2018
  Price Execution Date
Open 49,900 May 01, 2018
High 51,050 May 18, 2018
Low 49,820 May 07, 2018
Close 51,050 May 23, 2018
Settle 51,050 May 23, 2018

Azuki (Red Bean)

  Price Execution Date
Open 12,890 May 02, 2018
High 12,900 May 02, 2018
Low 12,300 May 02, 2018
Close 12,440 May 16, 2018
Settle 12,440 May 23, 2018
  Price Execution Date
Open 13,200 May 01, 2018
High 13,200 May 01, 2018
Low 12,700 May 10, 2018
Close 12,950 May 23, 2018
Settle 12,950 May 23, 2018

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

TOP