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

Nearby Month

Back Month

Gold Standard (1kg)

  Price Execution Date
Open 4,688 Feb 01, 2018
High 4,749 Feb 05, 2018
Low 4,540 Feb 23, 2018
Close 4,540 Feb 23, 2018
Settle 4,540 Feb 23, 2018
  Price Execution Date
Open 4,683 Feb 01, 2018
High 4,746 Feb 05, 2018
Low 4,547 Feb 23, 2018
Close 4,562 Feb 23, 2018
Settle 4,562 Feb 23, 2018

Gold Mini (100g)

  Price Execution Date
Open 4,694 Feb 01, 2018
High 4,747 Feb 02, 2018
Low 4,563 Feb 22, 2018
Close 4,571 Feb 23, 2018
Settle 4,566 Feb 23, 2018
  Price Execution Date
Open 4,685 Feb 01, 2018
High 4,747 Feb 05, 2018
Low 4,547 Feb 23, 2018
Close 4,561 Feb 23, 2018
Settle 4,562 Feb 23, 2018

Gold Rolling-Spot

  Price Execution Date
Open 4,694 Feb 01, 2018
High 4,756 Feb 05, 2018
Low 4,559 Feb 23, 2018
Close 4,574 Feb 23, 2018
Settle 4,567 Feb 23, 2018
 

Silver

  Price Execution Date
Open 60.7 Feb 01, 2018
High 61.5 Feb 01, 2018
Low 49.5 Feb 14, 2018
Close 59.5 Feb 21, 2018
Settle 59.5 Feb 23, 2018
  Price Execution Date
Open 60.4 Feb 01, 2018
High 61.2 Feb 01, 2018
Low 56.7 Feb 23, 2018
Close 56.7 Feb 23, 2018
Settle 56.7 Feb 23, 2018

Platinum Standard (500g)

  Price Execution Date
Open 3,497 Feb 01, 2018
High 3,529 Feb 05, 2018
Low 3,101 Feb 21, 2018
Close 3,360 Feb 23, 2018
Settle 3,360 Feb 23, 2018
  Price Execution Date
Open 3,501 Feb 01, 2018
High 3,543 Feb 05, 2018
Low 3,331 Feb 13, 2018
Close 3,431 Feb 23, 2018
Settle 3,431 Feb 23, 2018

Platinum Mini (100g)

  Price Execution Date
Open 3,510 Feb 02, 2018
High 3,526 Feb 02, 2018
Low 3,346 Feb 15, 2018
Close 3,427 Feb 23, 2018
Settle 3,430 Feb 23, 2018
  Price Execution Date
Open 3,500 Feb 01, 2018
High 3,541 Feb 05, 2018
Low 3,335 Feb 13, 2018
Close 3,432 Feb 23, 2018
Settle 3,431 Feb 23, 2018

Platinum Rolling-Spot

  Price Execution Date
Open 3,530 Feb 01, 2018
High 3,568 Feb 05, 2018
Low 3,360 Feb 13, 2018
Close 3,463 Feb 23, 2018
Settle 3,430 Feb 23, 2018
 

Palladium

  Price Execution Date
Open 3,764 Feb 01, 2018
High 3,782 Feb 05, 2018
Low 3,200 Feb 16, 2018
Close 3,300 Feb 16, 2018
Settle 3,300 Feb 23, 2018
  Price Execution Date
Open 3,631 Feb 01, 2018
High 3,663 Feb 05, 2018
Low 3,300 Feb 09, 2018
Close 3,524 Feb 23, 2018
Settle 3,524 Feb 23, 2018

Gasoline

  Price Execution Date
Open 59,320 Feb 01, 2018
High 60,680 Feb 05, 2018
Low 54,500 Feb 23, 2018
Close 55,150 Feb 23, 2018
Settle 55,030 Feb 23, 2018
  Price Execution Date
Open 59,670 Feb 01, 2018
High 61,580 Feb 05, 2018
Low 55,580 Feb 14, 2018
Close 56,460 Feb 23, 2018
Settle 56,460 Feb 23, 2018

Cash-settled Barge Gasoline

  Price Execution Date
Open 63,500 Feb 01, 2018
High 63,700 Feb 02, 2018
Low 58,200 Feb 16, 2018
Close 58,500 Feb 23, 2018
Settle 58,500 Feb 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 59,000 Feb 23, 2018

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

Cash-settled Lorry Gasoline

  Price Execution Date
Open 61,500 Feb 01, 2018
High 62,000 Feb 02, 2018
Low 57,000 Feb 14, 2018
Close 57,300 Feb 23, 2018
Settle 57,300 Feb 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 58,000 Feb 23, 2018

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

Kerosene

  Price Execution Date
Open 64,600 Feb 01, 2018
High 67,900 Feb 23, 2018
Low 61,500 Feb 16, 2018
Close 67,900 Feb 23, 2018
Settle 67,180 Feb 23, 2018
  Price Execution Date
Open 58,620 Feb 01, 2018
High 60,340 Feb 02, 2018
Low 53,750 Feb 15, 2018
Close 55,950 Feb 23, 2018
Settle 55,950 Feb 23, 2018

Platts Cash-settled Barge Kerosene

  Price Execution Date
Open 65,700 Feb 01, 2018
High 67,500 Feb 23, 2018
Low 63,700 Feb 14, 2018
Close 67,500 Feb 23, 2018
Settle 67,500 Feb 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 62,300 Feb 23, 2018

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

Platts Cash-settled Lorry Kerosene

  Price Execution Date
Open 64,200 Feb 01, 2018
High 65,000 Feb 02, 2018
Low 62,800 Feb 14, 2018
Close 64,900 Feb 23, 2018
Settle 64,900 Feb 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 62,500 Feb 23, 2018

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

Gas Oil

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 62,000 Feb 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 62,000 Feb 23, 2018

Platts Cash-settled Barge Gas Oil

  Price Execution Date
Open 63,000 Feb 01, 2018
High 63,800 Feb 02, 2018
Low 61,200 Feb 14, 2018
Close 63,000 Feb 23, 2018
Settle 63,000 Feb 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 62,300 Feb 23, 2018

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

Platts Cash-settled Lorry Gas Oil

  Price Execution Date
Open 62,000 Feb 01, 2018
High 62,500 Feb 02, 2018
Low 59,700 Feb 14, 2018
Close 59,700 Feb 23, 2018
Settle 59,700 Feb 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 60,500 Feb 23, 2018

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

Platts Dubai Crude Oil

  Price Execution Date
Open 44,380 Feb 01, 2018
High 46,060 Feb 05, 2018
Low 39,680 Feb 15, 2018
Close 42,340 Feb 23, 2018
Settle 42,340 Feb 23, 2018
  Price Execution Date
Open 43,950 Feb 01, 2018
High 44,860 Feb 05, 2018
Low 38,720 Feb 15, 2018
Close 41,350 Feb 23, 2018
Settle 41,350 Feb 23, 2018

* 2nd month for "Platts Dubai Crude Oil"

Chukyo-Gasoline

  Price Execution Date
Open 60,000 Feb 06, 2018
High 60,000 Feb 06, 2018
Low 56,050 Feb 23, 2018
Close 56,200 Feb 23, 2018
Settle 56,400 Feb 23, 2018
  Price Execution Date
Open 60,000 Feb 06, 2018
High 60,000 Feb 06, 2018
Low 57,000 Feb 13, 2018
Close 57,000 Feb 13, 2018
Settle 57,000 Feb 23, 2018

Chukyo-Kerosene

  Price Execution Date
Open 66,200 Feb 02, 2018
High 67,000 Feb 20, 2018
Low 62,300 Feb 16, 2018
Close 66,500 Feb 23, 2018
Settle 65,770 Feb 23, 2018
  Price Execution Date
Open 59,000 Feb 06, 2018
High 59,000 Feb 06, 2018
Low 55,500 Feb 15, 2018
Close 56,000 Feb 15, 2018
Settle 56,000 Feb 23, 2018

Rubber

  Price Execution Date
Open 188.7 Feb 01, 2018
High 193.5 Feb 02, 2018
Low 167.5 Feb 16, 2018
Close 182.5 Feb 23, 2018
Settle 182.5 Feb 23, 2018
  Price Execution Date
Open 193.4 Feb 01, 2018
High 198.0 Feb 06, 2018
Low 179.2 Feb 16, 2018
Close 188.6 Feb 23, 2018
Settle 188.6 Feb 23, 2018

Corn

  Price Execution Date
Open 20,700 Feb 01, 2018
High 22,800 Feb 07, 2018
Low 20,700 Feb 01, 2018
Close 22,590 Feb 23, 2018
Settle 22,590 Feb 23, 2018
  Price Execution Date
Open 22,420 Feb 01, 2018
High 22,920 Feb 23, 2018
Low 22,280 Feb 06, 2018
Close 22,830 Feb 23, 2018
Settle 22,830 Feb 23, 2018

Soybean

  Price Execution Date
Open 48,500 Feb 01, 2018
High 50,450 Feb 02, 2018
Low 48,500 Feb 01, 2018
Close 49,000 Feb 16, 2018
Settle 49,000 Feb 23, 2018
  Price Execution Date
Open 46,430 Feb 01, 2018
High 48,010 Feb 22, 2018
Low 45,630 Feb 06, 2018
Close 47,650 Feb 23, 2018
Settle 47,650 Feb 23, 2018

Azuki (Red Bean)

  Price Execution Date
Open 13,850 Feb 01, 2018
High 14,140 Feb 16, 2018
Low 13,780 Feb 15, 2018
Close 14,140 Feb 16, 2018
Settle 14,140 Feb 23, 2018
  Price Execution Date
Open 12,990 Feb 01, 2018
High 13,790 Feb 16, 2018
Low 12,990 Feb 01, 2018
Close 13,580 Feb 23, 2018
Settle 13,580 Feb 23, 2018

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

TOP