本日の相場表(取引日:2014.6.17)

2014.6.17

本日の相場表(取引日:2014.6.17)

商品名 限月 前日帳入 始値 高値 安値 終値 帳入 前日比 出来高 取組高
201406 4,199 4,201 4,201 4,148 4,149 4,149 -50 257 2,037
  201408 4,196 4,200. 4,200. 4,148. 4,150. 4,150 -46 51 3,302
  201410 4,193 4,194. 4,194. 4,140. 4,144. 4,144 -49 42 6,145
  201412 4,198 4,202. 4,202. 4,144. 4,149. 4,149 -49 1,505 6,874
  201502 4,200 4,205. 4,206. 4,147. 4,153. 4,152 -48 4,900 36,388
  201504 4,199 4,204. 4,205. 4,145. 4,150. 4,150 -49 24,264 44,379
                  31,019 99,125
   
金ミニ 201406 4,199 4,183. 4,183. 4,148. 4,148. 4,149 -50 85 660
  201408 4,196 4,196. 4,196. 4,148. 4,148. 4,150 -46 9 829
  201410 4,193 4,199. 4,199. 4,147. 4,147. 4,144 -49 14 1,790
  201412 4,198 4,196. 4,203. 4,148. 4,152. 4,149 -49 29 1,979
  201502 4,200 4,206. 4,206. 4,150. 4,153. 4,152 -48 432 9,338
  201504 4,199 4,205. 4,205. 4,146. 4,149. 4,150 -49 4,449 8,447
                  5,018 23,043
   
201406 63.9 64.3 64.4 64.3 64.4 64.2 0.3 2 31
  201408 64.7 64.0 64.0 64.0 64.0 64.0 -0.7 1 527
  201410 64.2 64.5 64.5 64.5 64.5 64.3 0.1 4 510
  201412 64.5 64.5 64.5 64.5 64.5 64.5 0.0 7 825
  201502 64.8 64.2 64.4 64.2 64.2 64.2 -0.6 96 1,493
  201504 64.9 64.8 64.8 64.2 64.2 64.2 -0.7 193 1,587
                  303 4,973
   
白金 201406 4,736 4,725. 4,728. 4,703. 4,703. 4,703 -33 8 472
  201408 4,738 4,725. 4,743. 4,710. 4,710. 4,710 -28 18 2,058
  201410 4,743 4,740. 4,744. 4,728. 4,728. 4,716 -27 17 2,529
  201412 4,750 4,744. 4,757. 4,720. 4,720. 4,720 -30 184 7,794
  201502 4,759 4,756. 4,769. 4,727. 4,727. 4,729 -30 2,418 18,101
  201504 4,764 4,762. 4,776. 4,735. 4,736. 4,737 -27 14,756 45,048
                  17,401 76,002
   
白金ミニ 201406 4,736 4,737. 4,737. 4,715. 4,715. 4,703 -33 10 183
  201408 4,738 4,733. 4,733. 4,727. 4,727. 4,710 -28 4 236
  201410 4,743 4,738. 4,752. 4,737. 4,737. 4,716 -27 7 212
  201412 4,750 4,746. 4,746. 4,730. 4,730. 4,720 -30 6 514
  201502 4,759 4,758. 4,770. 4,732. 4,732. 4,729 -30 158 958
  201504 4,764 4,761. 4,778. 4,739. 4,739. 4,737 -27 1,452 3,109
                  1,637 5,212
   
パラジウム 201406 2,710 2,700. 2,700. 2,700. 2,700. 2,700 -10 1 66
  201408 2,724 - - - - 2,701 -23 0 79
  201410 2,706 2,705. 2,705. 2,673. 2,673. 2,673 -33 5 210
  201412 2,710 2,690. 2,690. 2,670. 2,670. 2,670 -40 6 174
  201502 2,693 2,683. 2,692. 2,669. 2,669. 2,669 -24 48 459
  201504 2,696 2,681. 2,695. 2,667. 2,667. 2,668 -28 202 1,196
                  262 2,184
   
原油 201406 69,270 69,200. 69,390. 69,170. 69,310. 69,310 40 56 1,296
  201407 69,720 69,590. 69,850. 69,510. 69,720. 69,720 0 73 2,374
  201408 69,290 69,390. 69,430. 69,090. 69,350. 69,350 60 84 1,797
  201409 68,880 68,930. 69,030. 68,600. 68,980. 68,980 100 184 2,468
  201410 68,520 68,590. 68,670. 68,390. 68,580. 68,600 80 260 3,798
  201411 68,160 68,180. 68,340. 67,870. 68,260. 68,240 80 1,659 3,158
                  2,316 14,891
   
ガソリン 201407 85,890 85,800. 86,190. 85,800. 86,140. 86,170 280 158 1,720
  201408 84,970 84,960. 85,350. 84,680. 85,250. 85,230 260 173 2,276
  201409 83,370 83,340. 83,740. 83,270. 83,630. 83,610 240 201 1,757
  201410 81,870 81,780. 82,060. 81,700. 82,030. 81,990 120 200 1,840
  201411 81,010 81,060. 81,230. 80,850. 81,130. 81,130 120 494 4,035
  201412 80,350 80,330. 80,590. 80,160. 80,480. 80,470 120 4,068 9,633
                  5,294 21,261
   
灯油 201407 80,930 80,910. 81,150. 80,850. 80,990. 80,910 -20 106 919
  201408 81,210 81,150. 81,470. 81,080. 81,110. 81,150 -60 126 894
  201409 81,610 81,440. 81,750. 81,440. 81,530. 81,570 -40 50 1,975
  201410 82,130 82,100. 82,260. 81,970. 82,150. 82,150 20 60 2,488
  201411 82,640 82,610. 82,780. 82,460. 82,650. 82,650 10 225 3,145
  201412 83,080 83,120. 83,260. 82,790. 83,100. 83,100 20 759 3,462
                  1,326 12,883
   
軽油 201407 85,980 - - - - 85,980 0 0 0
  201408 85,980 - - - - 85,980 0 0 0
  201409 85,980 - - - - 85,980 0 0 0
  201410 85,980 - - - - 85,980 0 0 0
  201411 85,980 - - - - 85,980 0 0 0
  201412 85,980 - - - - 85,980 0 0 0
                  0 0
   
中京ガソリン 201407 85,670 86,050. 86,050. 85,800. 85,800. 85,800 130 16 932
  201408 84,840 - - - - 84,900 60 0 473
  201409 83,290 83,290. 83,290. 83,290. 83,290. 83,400 110 2 382
  201410 81,940 - - - - 82,000 60 0 66
  201411 81,000 - - - - 81,100 100 0 38
  201412 80,350 80,090. 80,500. 80,090. 80,480. 80,480 130 4 27
                  22 1,918
   
中京灯油 201407 81,800 - - - - 81,800 0 0 62
  201408 81,490 - - - - 81,490 0 0 10
  201409 81,500 - - - - 81,500 0 0 7
  201410 80,000 - - - - 80,110 110 0 1
  201411 82,000 - - - - 82,000 0 0 3
  201412 83,000 - - - - 83,000 0 0 2
                  0 85
   
ゴム 201406 188.7 188.7 193.6 188.7 193.6 193.6 4.9 178 678
  201407 191.0 191.2 196.0 191.2 196.0 196.0 5.0 240 1,380
  201408 192.0 192.5 195.9 192.5 195.2 195.4 3.4 377 2,641
  201409 195.2 195.2 197.6 195.0 196.8 197.3 2.1 432 6,942
  201410 197.6 197.7 199.5 197.0 198.9 199.4 1.8 571 5,821
  201411 199.6 199.7 201.3 198.6 201.3 201.0 1.4 4,735 16,040
                  6,533 33,502
とうもろこし 201409 24,060 24,060. 24,190. 24,020. 24,020. 24,030 -30 3 714
  201411 24,850 24,850. 24,910. 24,650. 24,710. 24,710 -140 34 1,359
  201501 25,440 25,480. 25,520. 25,300. 25,390. 25,370 -70 13 945
  201503 25,970 26,060. 26,130. 25,910. 26,000. 26,000 30 172 1,495
  201505 26,280 26,330. 26,450. 26,200. 26,320. 26,320 40 1,391 10,656
  201507 26,470 26,540. 26,610. 26,220. 26,240. 26,260 -210 1,682 1,645
                  3,295 16,814
   
一般大豆 201408 53,700 53,000. 53,000. 53,000. 53,000. 53,000 -700 28 698
  201410 63,900 63,900. 64,500. 63,070. 63,270. 63,270 -630 28 873
  201412 56,890 56,890. 56,890. 56,890. 56,890. 56,600 -290 1 947
  201502 55,510 55,510. 55,540. 55,440. 55,440. 55,440 -70 120 687
  201504 54,200 54,450. 54,520. 54,030. 54,180. 54,090 -110 384 7,352
  201506 53,940 54,320. 54,320. 53,980. 54,050. 54,080 140 562 601
                  1,123 11,158
   
小豆 201406 10,380 - - - - 10,380 0 0 5
  201407 10,540 10,540. 10,540. 10,540. 10,540. 10,540 0 1 232
  201408 10,540 10,540. 10,540. 10,540. 10,540. 10,540 0 2 250
  201409 10,550 10,550. 10,550. 10,540. 10,540. 10,540 -10 2 293
  201410 10,540 10,550. 10,550. 10,530. 10,530. 10,530 -10 3 381
  201411 10,860 10,860. 10,870. 10,830. 10,870. 10,870 10 7 381
                  15 1,542
   
粗糖 201409 43,200 - - - - 43,200 0 0 1
  201411 40,300 - - - - 40,300 0 0 0
  201501 43,100 - - - - 43,100 0 0 4
  201503 44,650 - - - - 44,650 0 0 1
  201505 44,650 - - - - 44,650 0 0 0
  201507 44,650 - - - - 44,650 0 0 0
                  0 6

 

TOP