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

Nearby Month

Back Month

Gold Standard (1kg)

  Price Execution Date
Open 4,351 Jan 04, 2017
High 4,734 Sep 19, 2017
Low 4,317 Jan 04, 2017
Close 4,696 Sep 19, 2017
Settle 4,696 Sep 19, 2017
  Price Execution Date
Open 4,330 Jan 04, 2017
High 4,721 Sep 19, 2017
Low 4,299 Jan 04, 2017
Close 4,684 Sep 19, 2017
Settle 4,684 Sep 19, 2017

Gold Mini (100g)

  Price Execution Date
Open 4,359 Jan 04, 2017
High 4,736 Sep 19, 2017
Low 4,350 Jan 04, 2017
Close 4,700 Sep 19, 2017
Settle 4,696 Sep 19, 2017
  Price Execution Date
Open 4,330 Jan 04, 2017
High 4,722 Sep 19, 2017
Low 4,300 Jan 04, 2017
Close 4,684 Sep 19, 2017
Settle 4,684 Sep 19, 2017

Gold Rolling-Spot

  Price Execution Date
Open 4,354 Jan 04, 2017
High 4,729 Sep 19, 2017
Low 4,330 Jan 04, 2017
Close 4,691 Sep 19, 2017
Settle 4,697 Sep 19, 2017
 

Silver

  Price Execution Date
Open 61.3 Jan 04, 2017
High 67.7 Feb 16, 2017
Low 56.4 Jul 11, 2017
Close 63.0 Sep 08, 2017
Settle 63.0 Sep 19, 2017
  Price Execution Date
Open 60.9 Jan 04, 2017
High 67.5 Mar 02, 2017
Low 56.3 Jul 11, 2017
Close 61.3 Sep 19, 2017
Settle 61.3 Sep 19, 2017

Platinum Standard (500g)

  Price Execution Date
Open 3,502 Jan 04, 2017
High 3,743 Mar 02, 2017
Low 2,648 Apr 25, 2017
Close 3,454 Sep 19, 2017
Settle 3,454 Sep 19, 2017
  Price Execution Date
Open 3,395 Jan 04, 2017
High 3,742 Mar 02, 2017
Low 3,275 Jun 16, 2017
Close 3,444 Sep 19, 2017
Settle 3,444 Sep 19, 2017

Platinum Mini (100g)

  Price Execution Date
Open 3,524 Jan 04, 2017
High 3,751 Mar 02, 2017
Low 3,298 Jun 16, 2017
Close 3,465 Sep 19, 2017
Settle 3,454 Sep 19, 2017
  Price Execution Date
Open 3,408 Jan 04, 2017
High 3,750 Mar 02, 2017
Low 3,299 Jun 16, 2017
Close 3,450 Sep 19, 2017
Settle 3,444 Sep 19, 2017

Platinum Rolling-Spot

  Price Execution Date
Open 3,549 Mar 21, 2017
High 3,594 Sep 04, 2017
Low 3,316 Jun 16, 2017
Close 3,463 Sep 19, 2017
Settle 3,455 Sep 19, 2017
 

Palladium

  Price Execution Date
Open 2,699 Jan 04, 2017
High 3,588 Sep 04, 2017
Low 2,695 Jan 26, 2017
Close 3,300 Sep 07, 2017
Settle 3,300 Sep 19, 2017
  Price Execution Date
Open 2,503 Jan 04, 2017
High 3,382 Sep 04, 2017
Low 2,503 Jan 04, 2017
Close 3,241 Sep 19, 2017
Settle 3,241 Sep 19, 2017

Gasoline

  Price Execution Date
Open 51,190 Jan 04, 2017
High 54,120 Feb 28, 2017
Low 45,310 Jun 15, 2017
Close 52,700 Sep 19, 2017
Settle 52,700 Sep 19, 2017
  Price Execution Date
Open 55,040 Jan 04, 2017
High 55,390 Jan 10, 2017
Low 43,970 Jun 22, 2017
Close 51,510 Sep 19, 2017
Settle 51,510 Sep 19, 2017

Cash-settled Barge Gasoline

  Price Execution Date
Open 47,700 May 08, 2017
High 52,000 Sep 19, 2017
Low 46,000 Jun 15, 2017
Close 52,000 Sep 19, 2017
Settle 52,000 Sep 19, 2017
  Price Execution Date
Open 48,920 Aug 23, 2017
High 48,920 Aug 23, 2017
Low 48,920 Aug 23, 2017
Close 48,920 Aug 23, 2017
Settle 51,600 Sep 19, 2017

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

Cash-settled Lorry Gasoline

  Price Execution Date
Open 49,100 May 08, 2017
High 51,400 Sep 19, 2017
Low 45,800 Jun 15, 2017
Close 51,400 Sep 19, 2017
Settle 51,400 Sep 19, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 50,900 Sep 19, 2017

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

Kerosene

  Price Execution Date
Open 52,750 Jan 04, 2017
High 53,080 Jan 10, 2017
Low 43,200 Jun 09, 2017
Close 50,970 Sep 19, 2017
Settle 50,970 Sep 19, 2017
  Price Execution Date
Open 49,900 Jan 04, 2017
High 51,730 Sep 19, 2017
Low 43,630 Mar 23, 2017
Close 51,660 Sep 19, 2017
Settle 51,660 Sep 19, 2017

Platts Cash-settled Barge Kerosene

  Price Execution Date
Open 45,600 May 08, 2017
High 50,700 Sep 19, 2017
Low 43,500 Jun 12, 2017
Close 50,700 Sep 19, 2017
Settle 50,700 Sep 19, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 51,400 Sep 19, 2017

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

Platts Cash-settled Lorry Kerosene

  Price Execution Date
Open 47,800 May 08, 2017
High 50,400 Sep 19, 2017
Low 44,200 Jun 23, 2017
Close 50,400 Sep 19, 2017
Settle 50,400 Sep 19, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 51,100 Sep 19, 2017

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

Gas Oil

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 49,000 Sep 19, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 49,000 Sep 19, 2017

Platts Cash-settled Barge Gas Oil

  Price Execution Date
Open 48,500 May 08, 2017
High 50,300 Aug 08, 2017
Low 46,400 Jun 23, 2017
Close 49,300 Sep 19, 2017
Settle 49,300 Sep 19, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 49,300 Sep 19, 2017

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

Platts Cash-settled Lorry Gas Oil

  Price Execution Date
Open 50,600 May 08, 2017
High 50,900 May 15, 2017
Low 46,600 Jun 23, 2017
Close 48,600 Sep 19, 2017
Settle 48,600 Sep 19, 2017
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 48,600 Sep 19, 2017

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

Platts Dubai Crude Oil

  Price Execution Date
Open 39,700 Jan 04, 2017
High 40,270 Jan 10, 2017
Low 30,460 Jun 22, 2017
Close 37,800 Sep 19, 2017
Settle 37,800 Sep 19, 2017
  Price Execution Date
Open 40,260 Jan 04, 2017
High 40,990 Jan 10, 2017
Low 31,010 Jun 22, 2017
Close 37,260 Sep 19, 2017
Settle 37,260 Sep 19, 2017

* 2nd month for "Platts Dubai Crude Oil"

Chukyo-Gasoline

  Price Execution Date
Open 51,500 Jan 05, 2017
High 54,300 Feb 24, 2017
Low 45,200 Jun 15, 2017
Close 51,100 Sep 15, 2017
Settle 51,100 Sep 19, 2017
  Price Execution Date
Open 55,050 Jan 05, 2017
High 55,810 Jan 06, 2017
Low 44,500 Jun 22, 2017
Close 47,500 Aug 18, 2017
Settle 47,500 Sep 19, 2017

Chukyo-Kerosene

  Price Execution Date
Open 52,750 Jan 04, 2017
High 52,800 Jan 05, 2017
Low 43,900 Jun 08, 2017
Close 51,010 Sep 19, 2017
Settle 51,010 Sep 19, 2017
  Price Execution Date
Open 48,990 Jan 10, 2017
High 50,080 May 31, 2017
Low 45,000 Mar 24, 2017
Close 48,500 Aug 21, 2017
Settle 48,500 Sep 19, 2017

Rubber

  Price Execution Date
Open 265.5 Jan 04, 2017
High 379.0 Jan 31, 2017
Low 185.0 Jun 08, 2017
Close 208.8 Sep 19, 2017
Settle 208.8 Sep 19, 2017
  Price Execution Date
Open 263.9 Jan 04, 2017
High 366.7 Jan 31, 2017
Low 178.8 Jun 07, 2017
Close 213.4 Sep 19, 2017
Settle 213.4 Sep 19, 2017

Corn

  Price Execution Date
Open 23,400 Jan 04, 2017
High 26,100 Feb 15, 2017
Low 17,700 Aug 07, 2017
Close 21,150 Sep 19, 2017
Settle 21,150 Sep 19, 2017
  Price Execution Date
Open 21,670 Jan 04, 2017
High 23,520 Feb 17, 2017
Low 20,590 Aug 30, 2017
Close 21,230 Sep 19, 2017
Settle 21,230 Sep 19, 2017

Soybean

  Price Execution Date
Open 51,400 Jan 05, 2017
High 57,300 Jun 07, 2017
Low 45,500 Aug 17, 2017
Close 46,300 Sep 14, 2017
Settle 46,300 Sep 19, 2017
  Price Execution Date
Open 51,140 Jan 04, 2017
High 52,490 Jan 05, 2017
Low 44,300 Jun 15, 2017
Close 46,430 Sep 19, 2017
Settle 46,430 Sep 19, 2017

Azuki (Red Bean)

  Price Execution Date
Open 11,890 Jan 04, 2017
High 13,420 Jul 18, 2017
Low 10,650 Feb 22, 2017
Close 12,410 Sep 19, 2017
Settle 12,410 Sep 19, 2017
  Price Execution Date
Open 11,870 Jan 04, 2017
High 13,100 Sep 19, 2017
Low 11,230 Jan 23, 2017
Close 12,920 Sep 19, 2017
Settle 12,920 Sep 19, 2017

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

TOP