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

Nearby Month

Back Month

Gold Standard (1kg)

  Price Execution Date
Open 4,689 Jan 04, 2018
High 4,795 Jan 09, 2018
Low 4,449 Mar 19, 2018
Close 4,580 May 25, 2018
Settle 4,580 May 25, 2018
  Price Execution Date
Open 4,684 Jan 04, 2018
High 4,793 Jan 09, 2018
Low 4,438 Mar 19, 2018
Close 4,576 May 25, 2018
Settle 4,576 May 25, 2018

Gold Mini (100g)

  Price Execution Date
Open 4,705 Jan 04, 2018
High 4,804 Jan 05, 2018
Low 4,449 Mar 19, 2018
Close 4,585 May 25, 2018
Settle 4,580 May 25, 2018
  Price Execution Date
Open 4,684 Jan 04, 2018
High 4,795 Jan 05, 2018
Low 4,438 Mar 19, 2018
Close 4,576 May 25, 2018
Settle 4,576 May 25, 2018

Gold Rolling-Spot

  Price Execution Date
Open 4,691 Jan 04, 2018
High 4,798 Jan 09, 2018
Low 4,452 Mar 19, 2018
Close 4,589 May 25, 2018
Settle 4,591 May 25, 2018
 

Silver

  Price Execution Date
Open 60.9 Jan 04, 2018
High 62.4 Jan 09, 2018
Low 49.5 Feb 14, 2018
Close 57.9 May 24, 2018
Settle 57.9 May 25, 2018
  Price Execution Date
Open 60.9 Jan 04, 2018
High 62.6 Jan 05, 2018
Low 55.2 Mar 20, 2018
Close 58.4 May 25, 2018
Settle 58.4 May 25, 2018

Platinum Standard (500g)

  Price Execution Date
Open 3,360 Jan 04, 2018
High 3,611 Jan 23, 2018
Low 3,101 Feb 21, 2018
Close 3,214 May 25, 2018
Settle 3,214 May 25, 2018
  Price Execution Date
Open 3,367 Jan 04, 2018
High 3,618 Jan 23, 2018
Low 3,143 Apr 06, 2018
Close 3,213 May 25, 2018
Settle 3,213 May 25, 2018

Platinum Mini (100g)

  Price Execution Date
Open 3,367 Jan 04, 2018
High 3,606 Jan 23, 2018
Low 3,148 Apr 06, 2018
Close 3,237 May 23, 2018
Settle 3,214 May 25, 2018
  Price Execution Date
Open 3,365 Jan 04, 2018
High 3,614 Jan 23, 2018
Low 3,144 Apr 05, 2018
Close 3,214 May 25, 2018
Settle 3,213 May 25, 2018

Platinum Rolling-Spot

  Price Execution Date
Open 3,395 Jan 04, 2018
High 3,645 Jan 23, 2018
Low 3,180 Apr 05, 2018
Close 3,257 May 25, 2018
Settle 3,219 May 25, 2018
 

Palladium

  Price Execution Date
Open 3,960 Jan 05, 2018
High 4,004 Jan 15, 2018
Low 3,200 Feb 16, 2018
Close 3,438 May 25, 2018
Settle 3,438 May 25, 2018
  Price Execution Date
Open 3,694 Jan 04, 2018
High 3,877 Jan 16, 2018
Low 3,061 Apr 09, 2018
Close 3,342 May 25, 2018
Settle 3,342 May 25, 2018

Gasoline

  Price Execution Date
Open 58,710 Jan 04, 2018
High 67,760 May 22, 2018
Low 54,190 Mar 15, 2018
Close 65,510 May 25, 2018
Settle 65,530 May 25, 2018
  Price Execution Date
Open 60,750 Jan 04, 2018
High 65,990 May 23, 2018
Low 53,820 Mar 05, 2018
Close 64,040 May 25, 2018
Settle 64,040 May 25, 2018

Cash-settled Barge Gasoline

  Price Execution Date
Open 58,630 Jan 04, 2018
High 67,800 May 22, 2018
Low 54,500 Mar 16, 2018
Close 67,200 May 25, 2018
Settle 67,200 May 25, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 67,100 May 25, 2018

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

Cash-settled Lorry Gasoline

  Price Execution Date
Open 59,200 Jan 04, 2018
High 68,000 May 24, 2018
Low 55,800 Mar 16, 2018
Close 68,000 May 25, 2018
Settle 68,000 May 25, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 67,100 May 25, 2018

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

Kerosene

  Price Execution Date
Open 62,290 Jan 04, 2018
High 68,390 May 23, 2018
Low 58,380 Apr 09, 2018
Close 67,350 May 25, 2018
Settle 67,440 May 25, 2018
  Price Execution Date
Open 59,250 Jan 04, 2018
High 69,500 May 23, 2018
Low 53,750 Feb 15, 2018
Close 67,660 May 25, 2018
Settle 67,660 May 25, 2018

Platts Cash-settled Barge Kerosene

  Price Execution Date
Open 60,650 Jan 04, 2018
High 70,400 Feb 28, 2018
Low 59,700 Jan 05, 2018
Close 67,500 May 25, 2018
Settle 67,500 May 25, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 67,800 May 25, 2018

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

Platts Cash-settled Lorry Kerosene

  Price Execution Date
Open 60,880 Jan 04, 2018
High 68,200 May 24, 2018
Low 60,800 Mar 29, 2018
Close 68,000 May 25, 2018
Settle 68,000 May 25, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 67,600 May 25, 2018

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

Gas Oil

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 69,000 May 25, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 67,300 May 25, 2018

Platts Cash-settled Barge Gas Oil

  Price Execution Date
Open 60,530 Jan 04, 2018
High 69,400 May 22, 2018
Low 60,530 Jan 04, 2018
Close 69,000 May 25, 2018
Settle 69,000 May 25, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 66,400 May 25, 2018

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

Platts Cash-settled Lorry Gas Oil

  Price Execution Date
Open 58,850 Jan 04, 2018
High 68,700 May 24, 2018
Low 58,710 Jan 05, 2018
Close 68,500 May 25, 2018
Settle 68,500 May 25, 2018
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 66,900 May 25, 2018

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

Platts Dubai Crude Oil

  Price Execution Date
Open 44,910 Jan 04, 2018
High 53,830 May 23, 2018
Low 39,600 Mar 05, 2018
Close 51,800 May 25, 2018
Settle 51,800 May 25, 2018
  Price Execution Date
Open 44,730 Jan 04, 2018
High 52,190 May 23, 2018
Low 38,460 Mar 05, 2018
Close 50,200 May 25, 2018
Settle 50,200 May 25, 2018

* 2nd month for "Platts Dubai Crude Oil"

Chukyo-Gasoline

  Price Execution Date
Open 60,350 Jan 09, 2018
High 69,300 May 24, 2018
Low 55,000 Mar 15, 2018
Close 68,040 May 25, 2018
Settle 68,500 May 25, 2018
  Price Execution Date
Open 60,000 Feb 06, 2018
High 64,500 May 17, 2018
Low 55,600 Mar 14, 2018
Close 64,500 May 17, 2018
Settle 64,500 May 25, 2018

Chukyo-Kerosene

  Price Execution Date
Open 62,900 Jan 05, 2018
High 68,500 May 23, 2018
Low 59,500 Mar 16, 2018
Close 67,500 May 25, 2018
Settle 67,890 May 25, 2018
  Price Execution Date
Open 59,000 Feb 06, 2018
High 69,000 May 23, 2018
Low 55,500 Feb 15, 2018
Close 68,400 May 23, 2018
Settle 68,400 May 25, 2018

Rubber

  Price Execution Date
Open 205.4 Jan 04, 2018
High 206.5 Jan 04, 2018
Low 165.0 Mar 26, 2018
Close 182.5 May 25, 2018
Settle 182.1 May 25, 2018
  Price Execution Date
Open 207.0 Jan 04, 2018
High 216.3 Jan 16, 2018
Low 173.3 Mar 26, 2018
Close 193.7 May 25, 2018
Settle 193.7 May 25, 2018

Corn

  Price Execution Date
Open 21,060 Jan 04, 2018
High 26,360 May 24, 2018
Low 20,300 Jan 31, 2018
Close 26,250 May 25, 2018
Settle 26,250 May 25, 2018
  Price Execution Date
Open 22,000 Jan 04, 2018
High 26,550 May 21, 2018
Low 21,950 Jan 04, 2018
Close 25,840 May 25, 2018
Settle 25,840 May 25, 2018

Soybean

  Price Execution Date
Open 51,400 Jan 10, 2018
High 51,400 Jan 10, 2018
Low 46,480 Apr 03, 2018
Close 47,810 May 24, 2018
Settle 47,810 May 25, 2018
  Price Execution Date
Open 46,620 Jan 04, 2018
High 51,050 May 18, 2018
Low 45,630 Feb 06, 2018
Close 51,050 May 25, 2018
Settle 51,050 May 25, 2018

Azuki (Red Bean)

  Price Execution Date
Open 13,460 Jan 09, 2018
High 14,140 Feb 16, 2018
Low 12,300 May 02, 2018
Close 12,440 May 16, 2018
Settle 12,440 May 25, 2018
  Price Execution Date
Open 13,570 Jan 04, 2018
High 13,790 Feb 16, 2018
Low 12,590 Jan 19, 2018
Close 12,970 May 25, 2018
Settle 12,970 May 25, 2018

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

TOP