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

Nearby Month

Back Month

Gold Standard (1kg)

  Price Execution Date
Open 4,715 Sep 19, 2017
High 4,734 Sep 19, 2017
Low 4,657 Sep 22, 2017
Close 4,666 Sep 22, 2017
Settle 4,666 Sep 22, 2017
  Price Execution Date
Open 4,705 Sep 19, 2017
High 4,721 Sep 19, 2017
Low 4,643 Sep 22, 2017
Close 4,657 Sep 22, 2017
Settle 4,657 Sep 22, 2017

Gold Mini (100g)

  Price Execution Date
Open 4,736 Sep 19, 2017
High 4,736 Sep 19, 2017
Low 4,655 Sep 22, 2017
Close 4,662 Sep 22, 2017
Settle 4,666 Sep 22, 2017
  Price Execution Date
Open 4,708 Sep 19, 2017
High 4,722 Sep 19, 2017
Low 4,643 Sep 22, 2017
Close 4,659 Sep 22, 2017
Settle 4,657 Sep 22, 2017

Gold Rolling-Spot

  Price Execution Date
Open 4,714 Sep 19, 2017
High 4,729 Sep 19, 2017
Low 4,650 Sep 22, 2017
Close 4,668 Sep 22, 2017
Settle 4,667 Sep 22, 2017
 

Silver

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 63.0 Sep 22, 2017
  Price Execution Date
Open 63.2 Sep 19, 2017
High 63.2 Sep 19, 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 3,489 Sep 19, 2017
High 3,489 Sep 19, 2017
Low 3,390 Sep 22, 2017
Close 3,414 Sep 22, 2017
Settle 3,414 Sep 22, 2017
  Price Execution Date
Open 3,484 Sep 19, 2017
High 3,489 Sep 19, 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 3,472 Sep 19, 2017
High 3,472 Sep 19, 2017
Low 3,431 Sep 21, 2017
Close 3,431 Sep 22, 2017
Settle 3,414 Sep 22, 2017
  Price Execution Date
Open 3,488 Sep 19, 2017
High 3,495 Sep 19, 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 3,501 Sep 19, 2017
High 3,510 Sep 19, 2017
Low 3,389 Sep 22, 2017
Close 3,422 Sep 22, 2017
Settle 3,416 Sep 22, 2017
 

Palladium

  Price Execution Date
Open 3,326 Sep 20, 2017
High 3,326 Sep 20, 2017
Low 3,294 Sep 20, 2017
Close 3,295 Sep 22, 2017
Settle 3,295 Sep 22, 2017
  Price Execution Date
Open 3,211 Sep 19, 2017
High 3,266 Sep 19, 2017
Low 3,165 Sep 21, 2017
Close 3,200 Sep 22, 2017
Settle 3,200 Sep 22, 2017

Gasoline

  Price Execution Date
Open 52,030 Sep 19, 2017
High 53,210 Sep 22, 2017
Low 52,000 Sep 19, 2017
Close 52,940 Sep 22, 2017
Settle 52,940 Sep 22, 2017
  Price Execution Date
Open 51,060 Sep 19, 2017
High 52,350 Sep 22, 2017
Low 50,880 Sep 19, 2017
Close 52,180 Sep 22, 2017
Settle 52,180 Sep 22, 2017

Cash-settled Barge Gasoline

  Price Execution Date
Open 52,000 Sep 19, 2017
High 53,000 Sep 22, 2017
Low 52,000 Sep 19, 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 51,400 Sep 19, 2017
High 52,300 Sep 22, 2017
Low 51,400 Sep 19, 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 50,670 Sep 19, 2017
High 52,600 Sep 22, 2017
Low 50,670 Sep 19, 2017
Close 52,560 Sep 22, 2017
Settle 52,560 Sep 22, 2017
  Price Execution Date
Open 51,120 Sep 19, 2017
High 52,620 Sep 22, 2017
Low 51,060 Sep 19, 2017
Close 52,440 Sep 22, 2017
Settle 52,440 Sep 22, 2017

Platts Cash-settled Barge Kerosene

  Price Execution Date
Open 50,700 Sep 19, 2017
High 52,200 Sep 22, 2017
Low 50,700 Sep 19, 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 50,400 Sep 19, 2017
High 51,800 Sep 22, 2017
Low 50,400 Sep 19, 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 49,300 Sep 19, 2017
High 49,650 Sep 22, 2017
Low 49,300 Sep 19, 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 48,600 Sep 19, 2017
High 48,800 Sep 22, 2017
Low 48,600 Sep 19, 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 37,140 Sep 19, 2017
High 38,680 Sep 22, 2017
Low 37,090 Sep 19, 2017
Close 38,500 Sep 22, 2017
Settle 38,500 Sep 22, 2017
  Price Execution Date
Open 36,830 Sep 19, 2017
High 38,000 Sep 22, 2017
Low 36,570 Sep 19, 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 51,600 Sep 20, 2017
High 53,000 Sep 22, 2017
Low 51,500 Sep 20, 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 50,010 Sep 19, 2017
High 52,300 Sep 22, 2017
Low 50,010 Sep 19, 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 215.6 Sep 19, 2017
High 215.9 Sep 19, 2017
Low 202.4 Sep 22, 2017
Close 207.0 Sep 22, 2017
Settle 207.0 Sep 22, 2017
  Price Execution Date
Open 220.2 Sep 19, 2017
High 221.4 Sep 19, 2017
Low 208.2 Sep 22, 2017
Close 210.5 Sep 22, 2017
Settle 210.5 Sep 22, 2017

Corn

  Price Execution Date
Open 20,680 Sep 19, 2017
High 21,300 Sep 20, 2017
Low 20,680 Sep 19, 2017
Close 21,200 Sep 22, 2017
Settle 21,200 Sep 22, 2017
  Price Execution Date
Open 21,110 Sep 19, 2017
High 21,320 Sep 21, 2017
Low 21,030 Sep 20, 2017
Close 21,280 Sep 22, 2017
Settle 21,280 Sep 22, 2017

Soybean

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 46,300 Sep 22, 2017
  Price Execution Date
Open 46,000 Sep 19, 2017
High 46,790 Sep 19, 2017
Low 45,900 Sep 19, 2017
Close 46,720 Sep 22, 2017
Settle 46,720 Sep 22, 2017

Azuki (Red Bean)

  Price Execution Date
Open 12,410 Sep 19, 2017
High 12,410 Sep 19, 2017
Low 11,710 Sep 20, 2017
Close 11,710 Sep 20, 2017
Settle 11,710 Sep 22, 2017
  Price Execution Date
Open 12,800 Sep 19, 2017
High 13,100 Sep 19, 2017
Low 12,770 Sep 21, 2017
Close 12,800 Sep 22, 2017
Settle 12,800 Sep 22, 2017

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

TOP