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

Nearby Month

Back Month

Gold Standard (1kg)

  Price Execution Date
Open 4,630 Sep 01, 2017
High 4,734 Sep 19, 2017
Low 4,630 Sep 01, 2017
Close 4,666 Sep 22, 2017
Settle 4,666 Sep 22, 2017
  Price Execution Date
Open 4,620 Sep 01, 2017
High 4,721 Sep 19, 2017
Low 4,620 Sep 01, 2017
Close 4,657 Sep 22, 2017
Settle 4,657 Sep 22, 2017

Gold Mini (100g)

  Price Execution Date
Open 4,645 Sep 01, 2017
High 4,736 Sep 19, 2017
Low 4,638 Sep 01, 2017
Close 4,662 Sep 22, 2017
Settle 4,666 Sep 22, 2017
  Price Execution Date
Open 4,620 Sep 01, 2017
High 4,722 Sep 19, 2017
Low 4,619 Sep 01, 2017
Close 4,659 Sep 22, 2017
Settle 4,657 Sep 22, 2017

Gold Rolling-Spot

  Price Execution Date
Open 4,624 Sep 01, 2017
High 4,729 Sep 19, 2017
Low 4,623 Sep 01, 2017
Close 4,668 Sep 22, 2017
Settle 4,667 Sep 22, 2017
 

Silver

  Price Execution Date
Open 62.8 Sep 04, 2017
High 63.3 Sep 04, 2017
Low 62.8 Sep 04, 2017
Close 63.0 Sep 08, 2017
Settle 63.0 Sep 22, 2017
  Price Execution Date
Open 61.8 Sep 01, 2017
High 63.5 Sep 05, 2017
Low 60.8 Sep 22, 2017
Close 61.3 Sep 22, 2017
Settle 61.3 Sep 22, 2017

Platinum Standard (500g)

  Price Execution Date
Open 3,511 Sep 01, 2017
High 3,600 Sep 04, 2017
Low 3,390 Sep 22, 2017
Close 3,414 Sep 22, 2017
Settle 3,414 Sep 22, 2017
  Price Execution Date
Open 3,502 Sep 01, 2017
High 3,576 Sep 04, 2017
Low 3,366 Sep 22, 2017
Close 3,393 Sep 22, 2017
Settle 3,393 Sep 22, 2017

Platinum Mini (100g)

  Price Execution Date
Open 3,543 Sep 04, 2017
High 3,605 Sep 04, 2017
Low 3,431 Sep 21, 2017
Close 3,431 Sep 22, 2017
Settle 3,414 Sep 22, 2017
  Price Execution Date
Open 3,507 Sep 01, 2017
High 3,596 Sep 04, 2017
Low 3,374 Sep 22, 2017
Close 3,401 Sep 22, 2017
Settle 3,393 Sep 22, 2017

Platinum Rolling-Spot

  Price Execution Date
Open 3,523 Sep 01, 2017
High 3,594 Sep 04, 2017
Low 3,389 Sep 22, 2017
Close 3,422 Sep 22, 2017
Settle 3,416 Sep 22, 2017
 

Palladium

  Price Execution Date
Open 3,588 Sep 04, 2017
High 3,588 Sep 04, 2017
Low 3,294 Sep 20, 2017
Close 3,295 Sep 22, 2017
Settle 3,295 Sep 22, 2017
  Price Execution Date
Open 3,198 Sep 01, 2017
High 3,382 Sep 04, 2017
Low 3,155 Sep 11, 2017
Close 3,200 Sep 22, 2017
Settle 3,200 Sep 22, 2017

Gasoline

  Price Execution Date
Open 49,920 Sep 01, 2017
High 53,210 Sep 22, 2017
Low 49,620 Sep 05, 2017
Close 52,940 Sep 22, 2017
Settle 52,940 Sep 22, 2017
  Price Execution Date
Open 48,680 Sep 01, 2017
High 52,350 Sep 22, 2017
Low 48,570 Sep 01, 2017
Close 52,180 Sep 22, 2017
Settle 52,180 Sep 22, 2017

Cash-settled Barge Gasoline

  Price Execution Date
Open 49,300 Sep 01, 2017
High 53,000 Sep 22, 2017
Low 49,300 Sep 01, 2017
Close 53,000 Sep 22, 2017
Settle 53,000 Sep 22, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 51,600 Sep 22, 2017

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

Cash-settled Lorry Gasoline

  Price Execution Date
Open 49,300 Sep 01, 2017
High 52,300 Sep 22, 2017
Low 49,300 Sep 01, 2017
Close 52,300 Sep 22, 2017
Settle 52,300 Sep 22, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 50,900 Sep 22, 2017

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

Kerosene

  Price Execution Date
Open 48,250 Sep 01, 2017
High 52,600 Sep 22, 2017
Low 48,250 Sep 01, 2017
Close 52,560 Sep 22, 2017
Settle 52,560 Sep 22, 2017
  Price Execution Date
Open 48,070 Sep 01, 2017
High 52,620 Sep 22, 2017
Low 48,070 Sep 01, 2017
Close 52,440 Sep 22, 2017
Settle 52,440 Sep 22, 2017

Platts Cash-settled Barge Kerosene

  Price Execution Date
Open 47,800 Sep 01, 2017
High 52,200 Sep 22, 2017
Low 47,800 Sep 01, 2017
Close 52,200 Sep 22, 2017
Settle 52,200 Sep 22, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 51,400 Sep 22, 2017

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

Platts Cash-settled Lorry Kerosene

  Price Execution Date
Open 48,200 Sep 01, 2017
High 51,800 Sep 22, 2017
Low 48,200 Sep 01, 2017
Close 51,800 Sep 22, 2017
Settle 51,800 Sep 22, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 51,100 Sep 22, 2017

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

Gas Oil

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 49,000 Sep 22, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 49,000 Sep 22, 2017

Platts Cash-settled Barge Gas Oil

  Price Execution Date
Open 48,800 Sep 01, 2017
High 49,650 Sep 22, 2017
Low 48,800 Sep 01, 2017
Close 49,650 Sep 22, 2017
Settle 49,650 Sep 22, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 49,300 Sep 22, 2017

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

Platts Cash-settled Lorry Gas Oil

  Price Execution Date
Open 47,900 Sep 01, 2017
High 48,800 Sep 22, 2017
Low 47,900 Sep 01, 2017
Close 48,800 Sep 22, 2017
Settle 48,800 Sep 22, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 48,600 Sep 22, 2017

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

Platts Dubai Crude Oil

  Price Execution Date
Open 34,430 Sep 01, 2017
High 38,680 Sep 22, 2017
Low 34,430 Sep 01, 2017
Close 38,500 Sep 22, 2017
Settle 38,500 Sep 22, 2017
  Price Execution Date
Open 35,330 Sep 01, 2017
High 38,000 Sep 22, 2017
Low 34,710 Sep 05, 2017
Close 37,780 Sep 22, 2017
Settle 37,780 Sep 22, 2017

* 2nd month for "Platts Dubai Crude Oil"

Chukyo-Gasoline

  Price Execution Date
Open 49,200 Sep 01, 2017
High 53,000 Sep 22, 2017
Low 49,200 Sep 01, 2017
Close 53,000 Sep 22, 2017
Settle 53,000 Sep 22, 2017
  Price Execution Date
Open 51,980 Sep 22, 2017
High 51,980 Sep 22, 2017
Low 51,980 Sep 22, 2017
Close 51,980 Sep 22, 2017
Settle 51,980 Sep 22, 2017

Chukyo-Kerosene

  Price Execution Date
Open 48,500 Sep 01, 2017
High 52,300 Sep 22, 2017
Low 48,500 Sep 01, 2017
Close 52,300 Sep 22, 2017
Settle 52,300 Sep 22, 2017
  Price Execution Date
Open 52,300 Sep 21, 2017
High 52,300 Sep 21, 2017
Low 52,300 Sep 21, 2017
Close 52,300 Sep 21, 2017
Settle 52,300 Sep 22, 2017

Rubber

  Price Execution Date
Open 213.1 Sep 01, 2017
High 228.2 Sep 06, 2017
Low 202.4 Sep 22, 2017
Close 207.0 Sep 22, 2017
Settle 207.0 Sep 22, 2017
  Price Execution Date
Open 218.2 Sep 01, 2017
High 234.7 Sep 06, 2017
Low 208.2 Sep 22, 2017
Close 210.5 Sep 22, 2017
Settle 210.5 Sep 22, 2017

Corn

  Price Execution Date
Open 20,180 Sep 01, 2017
High 21,300 Sep 20, 2017
Low 20,180 Sep 01, 2017
Close 21,200 Sep 22, 2017
Settle 21,200 Sep 22, 2017
  Price Execution Date
Open 20,780 Sep 01, 2017
High 21,320 Sep 21, 2017
Low 20,760 Sep 01, 2017
Close 21,280 Sep 22, 2017
Settle 21,280 Sep 22, 2017

Soybean

  Price Execution Date
Open 45,500 Sep 08, 2017
High 46,300 Sep 14, 2017
Low 45,500 Sep 08, 2017
Close 46,300 Sep 14, 2017
Settle 46,300 Sep 22, 2017
  Price Execution Date
Open 45,820 Sep 01, 2017
High 47,170 Sep 07, 2017
Low 45,800 Sep 08, 2017
Close 46,720 Sep 22, 2017
Settle 46,720 Sep 22, 2017

Azuki (Red Bean)

  Price Execution Date
Open 12,630 Sep 05, 2017
High 12,640 Sep 05, 2017
Low 11,710 Sep 20, 2017
Close 11,710 Sep 20, 2017
Settle 11,710 Sep 22, 2017
  Price Execution Date
Open 12,850 Sep 01, 2017
High 13,100 Sep 19, 2017
Low 12,550 Sep 06, 2017
Close 12,800 Sep 22, 2017
Settle 12,800 Sep 22, 2017

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

TOP