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

Nearby Month

Back Month

Gold Standard (1kg)

  Price Execution Date
Open 4,627 Feb 19, 2018
High 4,627 Feb 19, 2018
Low 4,540 Feb 23, 2018
Close 4,540 Feb 23, 2018
Settle 4,540 Feb 23, 2018
  Price Execution Date
Open 4,612 Feb 19, 2018
High 4,629 Feb 19, 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 4,620 Feb 19, 2018
High 4,632 Feb 20, 2018
Low 4,563 Feb 22, 2018
Close 4,571 Feb 23, 2018
Settle 4,566 Feb 23, 2018
  Price Execution Date
Open 4,612 Feb 19, 2018
High 4,629 Feb 19, 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 4,627 Feb 19, 2018
High 4,643 Feb 19, 2018
Low 4,559 Feb 23, 2018
Close 4,574 Feb 23, 2018
Settle 4,567 Feb 23, 2018
 

Silver

  Price Execution Date
Open 57.6 Feb 19, 2018
High 61.5 Feb 21, 2018
Low 57.6 Feb 19, 2018
Close 59.5 Feb 21, 2018
Settle 59.5 Feb 23, 2018
  Price Execution Date
Open 57.7 Feb 19, 2018
High 58.1 Feb 19, 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 3,418 Feb 19, 2018
High 3,454 Feb 20, 2018
Low 3,101 Feb 21, 2018
Close 3,360 Feb 23, 2018
Settle 3,360 Feb 23, 2018
  Price Execution Date
Open 3,431 Feb 19, 2018
High 3,480 Feb 21, 2018
Low 3,400 Feb 23, 2018
Close 3,431 Feb 23, 2018
Settle 3,431 Feb 23, 2018

Platinum Mini (100g)

  Price Execution Date
Open 3,430 Feb 19, 2018
High 3,440 Feb 19, 2018
Low 3,415 Feb 19, 2018
Close 3,427 Feb 23, 2018
Settle 3,430 Feb 23, 2018
  Price Execution Date
Open 3,424 Feb 19, 2018
High 3,478 Feb 21, 2018
Low 3,404 Feb 23, 2018
Close 3,432 Feb 23, 2018
Settle 3,431 Feb 23, 2018

Platinum Rolling-Spot

  Price Execution Date
Open 3,460 Feb 19, 2018
High 3,508 Feb 21, 2018
Low 3,428 Feb 23, 2018
Close 3,463 Feb 23, 2018
Settle 3,430 Feb 23, 2018
 

Palladium

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 3,300 Feb 23, 2018
  Price Execution Date
Open 3,448 Feb 19, 2018
High 3,567 Feb 21, 2018
Low 3,448 Feb 19, 2018
Close 3,524 Feb 23, 2018
Settle 3,524 Feb 23, 2018

Gasoline

  Price Execution Date
Open 55,300 Feb 19, 2018
High 55,780 Feb 22, 2018
Low 54,500 Feb 23, 2018
Close 55,150 Feb 23, 2018
Settle 55,030 Feb 23, 2018
  Price Execution Date
Open 55,920 Feb 19, 2018
High 56,650 Feb 20, 2018
Low 55,760 Feb 19, 2018
Close 56,460 Feb 23, 2018
Settle 56,460 Feb 23, 2018

Cash-settled Barge Gasoline

  Price Execution Date
Open 58,700 Feb 19, 2018
High 58,700 Feb 19, 2018
Low 58,200 Feb 21, 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 57,500 Feb 19, 2018
High 57,600 Feb 20, 2018
Low 57,200 Feb 21, 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 62,040 Feb 19, 2018
High 67,900 Feb 23, 2018
Low 61,900 Feb 19, 2018
Close 67,900 Feb 23, 2018
Settle 67,180 Feb 23, 2018
  Price Execution Date
Open 54,600 Feb 19, 2018
High 56,110 Feb 23, 2018
Low 54,560 Feb 19, 2018
Close 55,950 Feb 23, 2018
Settle 55,950 Feb 23, 2018

Platts Cash-settled Barge Kerosene

  Price Execution Date
Open 64,800 Feb 19, 2018
High 67,500 Feb 23, 2018
Low 64,800 Feb 19, 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 63,800 Feb 19, 2018
High 64,900 Feb 23, 2018
Low 63,800 Feb 19, 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 62,300 Feb 19, 2018
High 63,000 Feb 23, 2018
Low 62,200 Feb 21, 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 60,500 Feb 19, 2018
High 60,700 Feb 20, 2018
Low 59,700 Feb 23, 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 40,850 Feb 19, 2018
High 42,380 Feb 23, 2018
Low 40,810 Feb 19, 2018
Close 42,340 Feb 23, 2018
Settle 42,340 Feb 23, 2018
  Price Execution Date
Open 39,810 Feb 19, 2018
High 41,470 Feb 23, 2018
Low 39,740 Feb 19, 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 56,700 Feb 19, 2018
High 56,990 Feb 23, 2018
Low 56,050 Feb 23, 2018
Close 56,200 Feb 23, 2018
Settle 56,400 Feb 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 57,000 Feb 23, 2018

Chukyo-Kerosene

  Price Execution Date
Open 64,000 Feb 19, 2018
High 67,000 Feb 20, 2018
Low 64,000 Feb 19, 2018
Close 66,500 Feb 23, 2018
Settle 65,770 Feb 23, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 56,000 Feb 23, 2018

Rubber

  Price Execution Date
Open 171.3 Feb 19, 2018
High 183.5 Feb 23, 2018
Low 170.4 Feb 19, 2018
Close 182.5 Feb 23, 2018
Settle 182.5 Feb 23, 2018
  Price Execution Date
Open 182.0 Feb 19, 2018
High 189.6 Feb 23, 2018
Low 181.0 Feb 19, 2018
Close 188.6 Feb 23, 2018
Settle 188.6 Feb 23, 2018

Corn

  Price Execution Date
Open 21,380 Feb 19, 2018
High 22,790 Feb 23, 2018
Low 21,270 Feb 19, 2018
Close 22,590 Feb 23, 2018
Settle 22,590 Feb 23, 2018
  Price Execution Date
Open 22,560 Feb 19, 2018
High 22,920 Feb 23, 2018
Low 22,440 Feb 19, 2018
Close 22,830 Feb 23, 2018
Settle 22,830 Feb 23, 2018

Soybean

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 49,000 Feb 23, 2018
  Price Execution Date
Open 48,000 Feb 19, 2018
High 48,010 Feb 22, 2018
Low 47,650 Feb 23, 2018
Close 47,650 Feb 23, 2018
Settle 47,650 Feb 23, 2018

Azuki (Red Bean)

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 14,140 Feb 23, 2018
  Price Execution Date
Open 13,750 Feb 19, 2018
High 13,790 Feb 19, 2018
Low 13,380 Feb 21, 2018
Close 13,580 Feb 23, 2018
Settle 13,580 Feb 23, 2018

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

TOP