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

Nearby Month

Back Month

Gold Standard (1kg)

  Price Execution Date
Open 4,597 May 21, 2018
High 4,621 May 23, 2018
Low 4,582 May 23, 2018
Close 4,582 May 23, 2018
Settle 4,582 May 23, 2018
  Price Execution Date
Open 4,589 May 21, 2018
High 4,615 May 23, 2018
Low 4,573 May 23, 2018
Close 4,574 May 23, 2018
Settle 4,574 May 23, 2018

Gold Mini (100g)

  Price Execution Date
Open 4,594 May 21, 2018
High 4,622 May 23, 2018
Low 4,586 May 23, 2018
Close 4,586 May 23, 2018
Settle 4,582 May 23, 2018
  Price Execution Date
Open 4,590 May 21, 2018
High 4,617 May 23, 2018
Low 4,573 May 23, 2018
Close 4,573 May 23, 2018
Settle 4,574 May 23, 2018

Gold Rolling-Spot

  Price Execution Date
Open 4,605 May 21, 2018
High 4,629 May 23, 2018
Low 4,585 May 23, 2018
Close 4,585 May 23, 2018
Settle 4,589 May 23, 2018
 

Silver

  Price Execution Date
Open 58.8 May 22, 2018
High 58.9 May 23, 2018
Low 58.7 May 22, 2018
Close 58.9 May 23, 2018
Settle 58.9 May 23, 2018
  Price Execution Date
Open 58.4 May 21, 2018
High 59.1 May 23, 2018
Low 58.4 May 21, 2018
Close 58.6 May 23, 2018
Settle 58.6 May 23, 2018

Platinum Standard (500g)

  Price Execution Date
Open 3,176 May 21, 2018
High 3,247 May 23, 2018
Low 3,158 May 22, 2018
Close 3,216 May 23, 2018
Settle 3,216 May 23, 2018
  Price Execution Date
Open 3,183 May 21, 2018
High 3,256 May 23, 2018
Low 3,160 May 21, 2018
Close 3,220 May 23, 2018
Settle 3,220 May 23, 2018

Platinum Mini (100g)

  Price Execution Date
Open 3,207 May 22, 2018
High 3,237 May 23, 2018
Low 3,207 May 22, 2018
Close 3,237 May 23, 2018
Settle 3,216 May 23, 2018
  Price Execution Date
Open 3,181 May 21, 2018
High 3,255 May 23, 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 3,228 May 21, 2018
High 3,299 May 23, 2018
Low 3,206 May 21, 2018
Close 3,261 May 23, 2018
Settle 3,220 May 23, 2018
 

Palladium

  Price Execution Date
Open 3,511 May 22, 2018
High 3,535 May 23, 2018
Low 3,509 May 23, 2018
Close 3,510 May 23, 2018
Settle 3,510 May 23, 2018
  Price Execution Date
Open 3,376 May 21, 2018
High 3,456 May 23, 2018
Low 3,319 May 21, 2018
Close 3,402 May 23, 2018
Settle 3,402 May 23, 2018

Gasoline

  Price Execution Date
Open 67,510 May 21, 2018
High 67,760 May 22, 2018
Low 66,610 May 23, 2018
Close 66,950 May 23, 2018
Settle 66,950 May 23, 2018
  Price Execution Date
Open 65,470 May 21, 2018
High 65,990 May 23, 2018
Low 64,770 May 23, 2018
Close 64,900 May 23, 2018
Settle 64,900 May 23, 2018

Cash-settled Barge Gasoline

  Price Execution Date
Open 67,500 May 21, 2018
High 67,800 May 22, 2018
Low 67,500 May 21, 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 67,500 May 21, 2018
High 67,700 May 22, 2018
Low 67,500 May 21, 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 68,160 May 21, 2018
High 68,390 May 23, 2018
Low 67,440 May 23, 2018
Close 67,500 May 23, 2018
Settle 67,500 May 23, 2018
  Price Execution Date
Open 68,730 May 21, 2018
High 69,500 May 23, 2018
Low 68,150 May 21, 2018
Close 68,500 May 23, 2018
Settle 68,500 May 23, 2018

Platts Cash-settled Barge Kerosene

  Price Execution Date
Open 67,800 May 21, 2018
High 68,000 May 22, 2018
Low 67,800 May 21, 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 67,600 May 21, 2018
High 68,000 May 23, 2018
Low 67,600 May 21, 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 69,200 May 21, 2018
High 69,400 May 22, 2018
Low 69,200 May 21, 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 68,200 May 21, 2018
High 68,500 May 23, 2018
Low 68,200 May 21, 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 53,200 May 21, 2018
High 53,830 May 23, 2018
Low 52,190 May 21, 2018
Close 52,600 May 23, 2018
Settle 52,600 May 23, 2018
  Price Execution Date
Open 51,410 May 21, 2018
High 52,190 May 23, 2018
Low 50,680 May 21, 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 67,600 May 21, 2018
High 68,840 May 22, 2018
Low 67,600 May 21, 2018
Close 68,600 May 23, 2018
Settle 68,600 May 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 64,500 May 23, 2018

Chukyo-Kerosene

  Price Execution Date
Open 67,500 May 21, 2018
High 68,500 May 23, 2018
Low 67,500 May 21, 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 179.2 May 21, 2018
High 185.0 May 22, 2018
Low 178.5 May 21, 2018
Close 183.5 May 23, 2018
Settle 183.5 May 23, 2018
  Price Execution Date
Open 194.5 May 21, 2018
High 202.1 May 22, 2018
Low 193.7 May 21, 2018
Close 196.5 May 23, 2018
Settle 196.5 May 23, 2018

Corn

  Price Execution Date
Open 25,990 May 21, 2018
High 26,350 May 23, 2018
Low 25,940 May 21, 2018
Close 26,330 May 23, 2018
Settle 26,330 May 23, 2018
  Price Execution Date
Open 25,920 May 21, 2018
High 26,550 May 21, 2018
Low 25,900 May 21, 2018
Close 26,270 May 23, 2018
Settle 26,270 May 23, 2018

Soybean

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 47,800 May 23, 2018
  Price Execution Date
Open 51,050 May 21, 2018
High 51,050 May 21, 2018
Low 51,050 May 21, 2018
Close 51,050 May 23, 2018
Settle 51,050 May 23, 2018

Azuki (Red Bean)

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 12,440 May 23, 2018
  Price Execution Date
Open 12,930 May 21, 2018
High 12,950 May 21, 2018
Low 12,920 May 22, 2018
Close 12,950 May 23, 2018
Settle 12,950 May 23, 2018

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

TOP