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

Nearby Month

Back Month

Gold Standard (1kg)

  Price Execution Date
Open 4,638 Nov 20, 2017
High 4,662 Nov 20, 2017
Low 4,616 Nov 22, 2017
Close 4,631 Nov 24, 2017
Settle 4,631 Nov 24, 2017
  Price Execution Date
Open 4,627 Nov 20, 2017
High 4,654 Nov 20, 2017
Low 4,602 Nov 21, 2017
Close 4,616 Nov 24, 2017
Settle 4,616 Nov 24, 2017

Gold Mini (100g)

  Price Execution Date
Open 4,649 Nov 20, 2017
High 4,660 Nov 20, 2017
Low 4,620 Nov 24, 2017
Close 4,630 Nov 24, 2017
Settle 4,631 Nov 24, 2017
  Price Execution Date
Open 4,627 Nov 20, 2017
High 4,653 Nov 20, 2017
Low 4,602 Nov 21, 2017
Close 4,616 Nov 24, 2017
Settle 4,616 Nov 24, 2017

Gold Rolling-Spot

  Price Execution Date
Open 4,639 Nov 20, 2017
High 4,664 Nov 20, 2017
Low 4,614 Nov 21, 2017
Close 4,630 Nov 24, 2017
Settle 4,633 Nov 24, 2017
 

Silver

  Price Execution Date
Open 62.0 Nov 20, 2017
High 62.0 Nov 20, 2017
Low 61.2 Nov 21, 2017
Close 61.4 Nov 21, 2017
Settle 61.4 Nov 24, 2017
  Price Execution Date
Open 62.1 Nov 20, 2017
High 62.6 Nov 20, 2017
Low 61.2 Nov 21, 2017
Close 61.3 Nov 24, 2017
Settle 61.3 Nov 24, 2017

Platinum Standard (500g)

  Price Execution Date
Open 3,400 Nov 20, 2017
High 3,445 Nov 20, 2017
Low 3,359 Nov 21, 2017
Close 3,384 Nov 24, 2017
Settle 3,384 Nov 24, 2017
  Price Execution Date
Open 3,387 Nov 20, 2017
High 3,434 Nov 20, 2017
Low 3,338 Nov 21, 2017
Close 3,372 Nov 24, 2017
Settle 3,372 Nov 24, 2017

Platinum Mini (100g)

  Price Execution Date
Open 3,437 Nov 20, 2017
High 3,437 Nov 20, 2017
Low 3,381 Nov 21, 2017
Close 3,400 Nov 24, 2017
Settle 3,384 Nov 24, 2017
  Price Execution Date
Open 3,400 Nov 20, 2017
High 3,435 Nov 20, 2017
Low 3,342 Nov 21, 2017
Close 3,376 Nov 24, 2017
Settle 3,372 Nov 24, 2017

Platinum Rolling-Spot

  Price Execution Date
Open 3,421 Nov 20, 2017
High 3,464 Nov 20, 2017
Low 3,373 Nov 21, 2017
Close 3,402 Nov 24, 2017
Settle 3,385 Nov 24, 2017
 

Palladium

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 3,638 Nov 24, 2017
  Price Execution Date
Open 3,495 Nov 20, 2017
High 3,526 Nov 24, 2017
Low 3,461 Nov 21, 2017
Close 3,514 Nov 24, 2017
Settle 3,514 Nov 24, 2017

Gasoline

  Price Execution Date
Open 58,080 Nov 20, 2017
High 58,550 Nov 22, 2017
Low 57,700 Nov 24, 2017
Close 58,190 Nov 24, 2017
Settle 58,170 Nov 24, 2017
  Price Execution Date
Open 57,630 Nov 20, 2017
High 58,550 Nov 22, 2017
Low 57,630 Nov 20, 2017
Close 58,420 Nov 24, 2017
Settle 58,420 Nov 24, 2017

Cash-settled Barge Gasoline

  Price Execution Date
Open 58,600 Nov 20, 2017
High 58,600 Nov 20, 2017
Low 58,300 Nov 21, 2017
Close 58,300 Nov 24, 2017
Settle 58,300 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 58,000 Nov 24, 2017

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

Cash-settled Lorry Gasoline

  Price Execution Date
Open 58,700 Nov 20, 2017
High 58,700 Nov 20, 2017
Low 58,500 Nov 24, 2017
Close 58,500 Nov 24, 2017
Settle 58,500 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 58,200 Nov 24, 2017

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

Kerosene

  Price Execution Date
Open 58,830 Nov 20, 2017
High 59,610 Nov 24, 2017
Low 58,620 Nov 24, 2017
Close 58,900 Nov 24, 2017
Settle 58,810 Nov 24, 2017
  Price Execution Date
Open 56,330 Nov 20, 2017
High 57,210 Nov 22, 2017
Low 56,280 Nov 20, 2017
Close 57,020 Nov 24, 2017
Settle 57,020 Nov 24, 2017

Platts Cash-settled Barge Kerosene

  Price Execution Date
Open 59,400 Nov 20, 2017
High 59,400 Nov 20, 2017
Low 59,000 Nov 24, 2017
Close 59,000 Nov 24, 2017
Settle 59,000 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 59,100 Nov 24, 2017

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

Platts Cash-settled Lorry Kerosene

  Price Execution Date
Open 60,500 Nov 20, 2017
High 60,500 Nov 20, 2017
Low 60,300 Nov 24, 2017
Close 60,300 Nov 24, 2017
Settle 60,300 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 60,100 Nov 24, 2017

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

Gas Oil

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 58,000 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 58,000 Nov 24, 2017

Platts Cash-settled Barge Gas Oil

  Price Execution Date
Open 58,800 Nov 20, 2017
High 58,800 Nov 20, 2017
Low 58,700 Nov 21, 2017
Close 58,700 Nov 24, 2017
Settle 58,700 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 58,400 Nov 24, 2017

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

Platts Cash-settled Lorry Gas Oil

  Price Execution Date
Open 58,800 Nov 20, 2017
High 58,800 Nov 20, 2017
Low 58,400 Nov 24, 2017
Close 58,400 Nov 24, 2017
Settle 58,400 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 58,300 Nov 24, 2017

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

Platts Dubai Crude Oil

  Price Execution Date
Open 41,810 Nov 20, 2017
High 42,790 Nov 22, 2017
Low 41,810 Nov 20, 2017
Close 42,650 Nov 24, 2017
Settle 42,650 Nov 24, 2017
  Price Execution Date
Open 41,160 Nov 20, 2017
High 42,090 Nov 22, 2017
Low 41,140 Nov 20, 2017
Close 41,930 Nov 24, 2017
Settle 41,930 Nov 24, 2017

* 2nd month for "Platts Dubai Crude Oil"

Chukyo-Gasoline

  Price Execution Date
Open 59,000 Nov 20, 2017
High 60,000 Nov 24, 2017
Low 58,350 Nov 24, 2017
Close 58,490 Nov 24, 2017
Settle 59,180 Nov 24, 2017
  Price Execution Date
Open 58,500 Nov 22, 2017
High 58,500 Nov 22, 2017
Low 58,500 Nov 22, 2017
Close 58,500 Nov 22, 2017
Settle 58,500 Nov 24, 2017

Chukyo-Kerosene

  Price Execution Date
Open 61,350 Nov 20, 2017
High 61,350 Nov 20, 2017
Low 60,010 Nov 24, 2017
Close 60,100 Nov 24, 2017
Settle 60,210 Nov 24, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 54,330 Nov 24, 2017

Rubber

  Price Execution Date
Open 180.9 Nov 20, 2017
High 184.5 Nov 24, 2017
Low 173.8 Nov 22, 2017
Close 183.0 Nov 24, 2017
Settle 183.6 Nov 24, 2017
  Price Execution Date
Open 190.9 Nov 20, 2017
High 196.0 Nov 24, 2017
Low 187.8 Nov 21, 2017
Close 195.7 Nov 24, 2017
Settle 195.7 Nov 24, 2017

Corn

  Price Execution Date
Open 20,200 Nov 20, 2017
High 20,300 Nov 22, 2017
Low 20,090 Nov 24, 2017
Close 20,090 Nov 24, 2017
Settle 20,090 Nov 24, 2017
  Price Execution Date
Open 21,230 Nov 20, 2017
High 21,470 Nov 21, 2017
Low 21,160 Nov 20, 2017
Close 21,260 Nov 24, 2017
Settle 21,260 Nov 24, 2017

Soybean

  Price Execution Date
Open 47,000 Nov 22, 2017
High 47,000 Nov 22, 2017
Low 42,670 Nov 24, 2017
Close 42,670 Nov 24, 2017
Settle 42,670 Nov 24, 2017
  Price Execution Date
Open 47,660 Nov 20, 2017
High 48,610 Nov 21, 2017
Low 47,650 Nov 20, 2017
Close 47,700 Nov 24, 2017
Settle 47,700 Nov 24, 2017

Azuki (Red Bean)

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 14,050 Nov 24, 2017
  Price Execution Date
Open 13,330 Nov 20, 2017
High 13,480 Nov 22, 2017
Low 13,320 Nov 20, 2017
Close 13,450 Nov 24, 2017
Settle 13,450 Nov 24, 2017

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

TOP