Quotes for All Products by Trade Date [Futures] (16:30 - 15:15)

Current Trading Status: [Time: Jan 19, 2018 01:05 JST] [Session: Night] [Status: Continuous]

Gold Standard (1kg)
Volatility

Trade Date: Jan 19, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2018 4,748 4,755 4,757 4,748 4,749 +1 17
-
Apr 2018 4,738 4,745 4,748 4,737 4,738 +0 5
-
Jun 2018 4,738 4,735 4,749 4,735 4,740 +2 15
-
Aug 2018 4,737 4,732 4,748 4,732 4,732 -5 136
-
Oct 2018 4,736 4,730 4,747 4,730 4,730 -6 865
-
Dec 2018 4,739 4,732 4,749 4,731 4,731 -8 8,770
-
Total   9,808

Gold Mini (100g)
Volatility

Trade Date: Jan 19, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2018 4,748
-
-
-
-
-
-
-
Apr 2018 4,738
-
-
-
-
-
-
-
Jun 2018 4,738
-
-
-
-
-
-
-
Aug 2018 4,737 4,737 4,737 4,737 4,737 +0 1
-
Oct 2018 4,736 4,737 4,742 4,732 4,732 -4 12
-
Dec 2018 4,739 4,733 4,750 4,731 4,731 -8 968
-
Total   981

Gold Rolling-Spot
Volatility

Trade Date: Jan 19, 2018 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
4,749 4,741 4,757 4,738 4,738 -11 2,257
-
Theoretical spot price 4,751

Silver
Volatility

Trade Date: Jan 19, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2018 60.9
-
-
-
-
-
-
-
Apr 2018 61.9
-
-
-
-
-
-
-
Jun 2018 60.5
-
-
-
-
-
-
-
Aug 2018 60.9
-
-
-
-
-
-
-
Oct 2018 60.9
-
-
-
-
-
-
-
Dec 2018 60.9 61.1 61.1 61.1 61.1 +0.2 1
-
Total   1

Platinum Standard (500g)
Volatility

Trade Date: Jan 19, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2018 3,555 3,557 3,568 3,557 3,557 +2 125
-
Apr 2018 3,567 3,572 3,582 3,567 3,582 +15 23
-
Jun 2018 3,570 3,558 3,579 3,558 3,579 +9 16
-
Aug 2018 3,561 3,558 3,576 3,558 3,571 +10 300
-
Oct 2018 3,554 3,547 3,575 3,547 3,563 +9 548
-
Dec 2018 3,555 3,551 3,575 3,551 3,565 +10 3,851
-
Total   4,863

Platinum Mini (100g)
Volatility

Trade Date: Jan 19, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2018 3,555 3,555 3,560 3,555 3,560 +5 4
-
Apr 2018 3,567 3,575 3,575 3,575 3,575 +8 5
-
Jun 2018 3,570 3,565 3,565 3,565 3,565 -5 1
-
Aug 2018 3,561 3,547 3,557 3,547 3,557 -4 2
-
Oct 2018 3,554 3,559 3,573 3,555 3,563 +9 20
-
Dec 2018 3,555 3,546 3,571 3,546 3,565 +10 158
-
Total   190

Platinum Rolling-Spot
Volatility

Trade Date: Jan 19, 2018 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
3,555 3,580 3,599 3,575 3,586 +31 4,740
-
Theoretical spot price 3,556

Palladium
Volatility

Trade Date: Jan 19, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2018 3,999
-
-
-
-
-
-
-
Apr 2018 4,005
-
-
-
-
-
-
-
Jun 2018 3,971 3,936 3,936 3,936 3,936 -35 1
-
Aug 2018 3,884 3,866 3,866 3,859 3,859 -25 3
-
Oct 2018 3,838 3,819 3,819 3,813 3,813 -25 8
-
Dec 2018 3,830 3,807 3,826 3,797 3,800 -30 22
-
Total   34

Gasoline
Volatility

Trade Date: Jan 19, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2018 60,980
-
-
-
-
-
-
-
Mar 2018 60,760 60,780 60,790 60,480 60,550 -210 20
-
Apr 2018 60,930 60,940 61,040 60,710 60,750 -180 28
-
May 2018 61,150 61,190 61,260 60,900 60,900 -250 25
-
Jun 2018 61,410 61,420 61,500 61,110 61,230 -180 38
-
Jul 2018 61,550 61,550 61,630 61,220 61,320 -230 402
-
Total   513

Cash-settled Barge Gasoline
Volatility

Trade Date: Jan 19, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2018 62,480 62,740 62,740 62,740 62,740 +260 10
-
Feb 2018 62,480 62,740 62,740 62,740 62,740 +260 10
-
Mar 2018 62,480 62,740 62,740 62,740 62,740 +260 10
-
Apr 2018 60,900
-
-
-
-
-
-
-
May 2018 60,900
-
-
-
-
-
-
-
Jun 2018 60,900
-
-
-
-
-
-
-
Jul 2018 60,900
-
-
-
-
-
-
-
Total   30

Cash-settled Lorry Gasoline
Volatility

Trade Date: Jan 19, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2018 60,970 61,210 61,210 61,210 61,210 +240 10
-
Feb 2018 60,970 61,210 61,210 61,210 61,210 +240 10
-
Mar 2018 60,970 61,210 61,210 61,210 61,210 +240 10
-
Apr 2018 59,800
-
-
-
-
-
-
-
May 2018 59,800
-
-
-
-
-
-
-
Jun 2018 59,800
-
-
-
-
-
-
-
Jul 2018 59,800
-
-
-
-
-
-
-
Total   30

Kerosene
Volatility

Trade Date: Jan 19, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2018 64,490
-
-
-
-
-
-
-
Mar 2018 63,930 63,900 63,900 63,860 63,860 -70 4
-
Apr 2018 62,840 62,610 62,610 62,610 62,610 -230 1
-
May 2018 61,380 61,400 61,400 61,270 61,270 -110 5
-
Jun 2018 60,600 60,590 60,590 60,340 60,340 -260 16
-
Jul 2018 60,310 60,360 60,360 59,990 60,130 -180 33
-
Total   59

Platts Cash-settled Barge Kerosene
Volatility

Trade Date: Jan 19, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2018 63,800 64,090 64,090 64,090 64,090 +290 10
-
Feb 2018 63,800 64,090 64,090 64,090 64,090 +290 10
-
Mar 2018 63,800 64,090 64,090 64,090 64,090 +290 10
-
Apr 2018 61,450
-
-
-
-
-
-
-
May 2018 61,450
-
-
-
-
-
-
-
Jun 2018 61,450
-
-
-
-
-
-
-
Jul 2018 61,450
-
-
-
-
-
-
-
Total   30

Platts Cash-settled Lorry Kerosene
Volatility

Trade Date: Jan 19, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2018 62,750 62,940 62,940 62,940 62,940 +190 10
-
Feb 2018 62,750 62,940 62,940 62,940 62,940 +190 10
-
Mar 2018 62,750 62,940 62,940 62,940 62,940 +190 10
-
Apr 2018 61,730
-
-
-
-
-
-
-
May 2018 61,730
-
-
-
-
-
-
-
Jun 2018 61,730
-
-
-
-
-
-
-
Jul 2018 61,730
-
-
-
-
-
-
-
Total   30

Gas Oil
Volatility

Trade Date: Jan 19, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2018 60,000
-
-
-
-
-
-
-
Mar 2018 60,000
-
-
-
-
-
-
-
Apr 2018 60,000
-
-
-
-
-
-
-
May 2018 60,000
-
-
-
-
-
-
-
Jun 2018 60,000
-
-
-
-
-
-
-
Jul 2018 60,000
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Barge Gas Oil
Volatility

Trade Date: Jan 19, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2018 61,630 61,720 61,720 61,720 61,720 +90 10
-
Feb 2018 61,630 61,720 61,720 61,720 61,720 +90 10
-
Mar 2018 61,630 61,720 61,720 61,720 61,720 +90 10
-
Apr 2018 61,100
-
-
-
-
-
-
-
May 2018 61,100
-
-
-
-
-
-
-
Jun 2018 61,100
-
-
-
-
-
-
-
Jul 2018 61,100
-
-
-
-
-
-
-
Total   30

Platts Cash-settled Lorry Gas Oil
Volatility

Trade Date: Jan 19, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2018 60,130 60,330 60,330 60,330 60,330 +200 10
-
Feb 2018 60,130 60,330 60,330 60,330 60,330 +200 10
-
Mar 2018 60,130 60,330 60,330 60,330 60,330 +200 10
-
Apr 2018 59,000
-
-
-
-
-
-
-
May 2018 59,000
-
-
-
-
-
-
-
Jun 2018 59,000
-
-
-
-
-
-
-
Jul 2018 59,000
-
-
-
-
-
-
-
Total   30

Platts Dubai Crude Oil
Volatility

Trade Date: Jan 19, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2018 46,450 46,500 46,560 46,450 46,490 +40 257
-
Feb 2018 46,210 46,220 46,240 45,840 45,860 -350 77
-
Mar 2018 46,000 45,960 45,970 45,570 45,590 -410 31
-
Apr 2018 45,730 45,750 45,770 45,300 45,470 -260 156
-
May 2018 45,490 45,500 45,530 45,060 45,170 -320 841
-
Jun 2018 45,260 45,280 45,290 44,800 44,910 -350 2,363
-
Total   3,725

Chukyo-Gasoline
Volatility

Trade Date: Jan 19, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2018 61,900
-
-
-
-
-
-
-
Mar 2018 61,000
-
-
-
-
-
-
-
Apr 2018 60,000
-
-
-
-
-
-
-
May 2018 60,000
-
-
-
-
-
-
-
Jun 2018 60,500
-
-
-
-
-
-
-
Jul 2018 60,000
-
-
-
-
-
-
-
Total  
-

Chukyo-Kerosene
Volatility

Trade Date: Jan 19, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2018 65,550 65,000 65,000 65,000 65,000 -550 4
-
Mar 2018 64,020
-
-
-
-
-
-
-
Apr 2018 60,000
-
-
-
-
-
-
-
May 2018 60,000
-
-
-
-
-
-
-
Jun 2018 60,000
-
-
-
-
-
-
-
Jul 2018 60,000
-
-
-
-
-
-
-
Total   4

Rubber
Volatility

Trade Date: Jan 19, 2018 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jan 2018 206.1
-
-
-
-
-
-
-
Feb 2018 207.1 205.3 205.3 205.3 205.3 -1.8 4
-
Mar 2018 209.0 208.0 208.0 207.7 207.7 -1.3 5
-
Apr 2018 210.9 210.7 210.7 209.2 209.5 -1.4 37
-
May 2018 211.7 210.6 210.8 210.4 210.5 -1.2 41
-
Jun 2018 212.0 211.3 211.6 210.6 211.0 -1.0 294
-
Total   381

Corn
Volatility

Trade Date: Jan 19, 2018 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Mar 2018 20,880 20,880 20,910 20,880 20,900 +20 12
-
May 2018 21,410 21,390 21,390 21,350 21,350 -60 3
-
Jul 2018 21,590 21,590 21,590 21,520 21,520 -70 5
-
Sep 2018 21,290 21,340 21,340 21,340 21,340 +50 3
-
Nov 2018 22,280 22,290 22,300 22,270 22,270 -10 17
-
Jan 2019 22,320 22,340 22,350 22,300 22,330 +10 92
-
Total   132

Soybean
Volatility

Trade Date: Jan 19, 2018 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2018 51,400
-
-
-
-
-
-
-
Apr 2018 49,000
-
-
-
-
-
-
-
Jun 2018 49,000
-
-
-
-
-
-
-
Aug 2018 47,100 47,100 47,100 47,100 47,100 +0 1
-
Oct 2018 46,550 46,550 46,550 46,550 46,550 +0 1
-
Dec 2018 46,470 46,470 46,470 46,470 46,470 +0 1
-
Total   3

Azuki (Red Bean)
Volatility

Trade Date: Jan 19, 2018 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2018 13,650
-
-
-
-
-
-
-
Feb 2018 13,340
-
-
-
-
-
-
-
Mar 2018 13,280 13,330 13,330 13,330 13,330 +50 1
-
Apr 2018 12,740 12,740 12,740 12,570 12,570 -170 3
-
May 2018 12,730 12,730 12,730 12,640 12,650 -80 3
-
Jun 2018 12,830 12,790 12,790 12,680 12,680 -150 6
-
Total   13

Trading Volume

Trade Date: Jan 19, 2018
  Volume
Total Volume for Trade Date 27,884

Notes

·All quotes shown in this page are updated approximately every 5 minutes. Please note that update times depend on system load conditions, etc.
·When a circuit breaker is triggered, "CB" will be displayed in the corresponding Month column and the row will be highlighted in red.
·There may be a gap in displaying a CB trigger between "Trading Status" page and this "Quotes" page. The former updates on a real-time basis whereas this page does approximately every 5 minutes.
·Only volume may be shown in case all the executed trades are between SCOs (Standard Combination Orders) for a given contract month.
* The allocated prices assigned for the executed trades between SCOs are not displayed in this page.
·Night Session for Rubber closes at 19:00 JST.

TOP