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

Current Trading Status: [Time: Sep 23, 2017 05:35 JST] [Session: Night] [Status: Closed]

Gold Standard (1kg)
Volatility

Trade Date: Sep 25, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 4,666 4,666 4,667 4,663 4,663 -3 13
-
Dec 2017 4,664 4,664 4,664 4,659 4,661 -3 6
-
Feb 2018 4,660 4,658 4,658 4,658 4,658 -2 1
-
Apr 2018 4,658 4,658 4,658 4,647 4,658 +0 34
-
Jun 2018 4,653 4,653 4,656 4,643 4,655 +2 436
-
Aug 2018 4,657 4,657 4,660 4,646 4,660 +3 5,891
-
Total   6,381

Gold Mini (100g)
Volatility

Trade Date: Sep 25, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 4,666 4,672 4,674 4,672 4,674 +8 2
-
Dec 2017 4,664 4,662 4,662 4,661 4,661 -3 2
-
Feb 2018 4,660
-
-
-
-
-
-
-
Apr 2018 4,658
-
-
-
-
-
-
-
Jun 2018 4,653 4,652 4,655 4,643 4,655 +2 202
-
Aug 2018 4,657 4,659 4,662 4,647 4,662 +5 873
-
Total   1,079

Gold Rolling-Spot
Volatility

Trade Date: Sep 25, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Close Change Volume Settlement
-
4,667 4,666 4,670 4,655 4,670 +3 1,418
-
Theoretical spot price 4,663

Silver
Volatility

Trade Date: Sep 25, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 63.0
-
-
-
-
-
-
-
Dec 2017 61.2
-
-
-
-
-
-
-
Feb 2018 60.2
-
-
-
-
-
-
-
Apr 2018 61.7
-
-
-
-
-
1
-
Jun 2018 60.6 61.1 61.1 61.1 61.1 +0.5 2
-
Aug 2018 61.3
-
-
-
-
-
-
-
Total   3

Platinum Standard (500g)
Volatility

Trade Date: Sep 25, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 3,414 3,416 3,416 3,385 3,385 -29 11
-
Dec 2017 3,406 3,410 3,410 3,380 3,380 -26 3
-
Feb 2018 3,401 3,405 3,405 3,378 3,378 -23 9
-
Apr 2018 3,402 3,402 3,404 3,370 3,370 -32 45
-
Jun 2018 3,398 3,395 3,401 3,362 3,387 -11 724
-
Aug 2018 3,393 3,395 3,402 3,361 3,362 -31 4,155
-
Total   4,947

Platinum Mini (100g)
Volatility

Trade Date: Sep 25, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 3,414 3,400 3,409 3,400 3,409 -5 2
-
Dec 2017 3,406 3,399 3,402 3,399 3,402 -4 2
-
Feb 2018 3,401 3,414 3,414 3,383 3,386 -15 11
-
Apr 2018 3,402
-
-
-
-
-
-
-
Jun 2018 3,398 3,404 3,409 3,374 3,376 -22 18
-
Aug 2018 3,393 3,404 3,410 3,374 3,381 -12 200
-
Total   233

Platinum Rolling-Spot
Volatility

Trade Date: Sep 25, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Close Change Volume Settlement
-
3,416 3,420 3,427 3,387 3,387 -29 5,042
-
Theoretical spot price 3,387

Palladium
Volatility

Trade Date: Sep 25, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 3,295
-
-
-
-
-
-
-
Dec 2017 3,263
-
-
-
-
-
-
-
Feb 2018 3,244
-
-
-
-
-
-
-
Apr 2018 3,254
-
-
-
-
-
-
-
Jun 2018 3,248 3,230 3,250 3,207 3,250 +2 16
-
Aug 2018 3,200 3,212 3,230 3,189 3,230 +30 28
-
Total   44

Gasoline
Volatility

Trade Date: Sep 25, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 52,940 53,040 53,040 52,800 52,800 -140 17
-
Nov 2017 52,870 52,690 52,690 52,690 52,690 -180 2
-
Dec 2017 52,660 52,450 52,630 52,450 52,630 -30 3
-
Jan 2018 52,280 52,100 52,180 52,100 52,180 -100 2
-
Feb 2018 51,740 51,790 51,790 51,600 51,790 +50 19
-
Mar 2018 52,180 52,130 52,260 51,990 52,130 -50 610
-
Total   653

Cash-settled Barge Gasoline
Volatility

Trade Date: Sep 25, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2017 51,800 51,900 51,900 51,900 51,900 +100 10
-
Oct 2017 53,000 53,000 53,000 53,000 53,000 +0 10
-
Nov 2017 52,800 52,800 52,800 52,800 52,800 +0 10
-
Dec 2017 51,600
-
-
-
-
-
-
-
Jan 2018 51,600
-
-
-
-
-
-
-
Feb 2018 51,600
-
-
-
-
-
-
-
Mar 2018 51,600
-
-
-
-
-
-
-
Total   30

Cash-settled Lorry Gasoline
Volatility

Trade Date: Sep 25, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2017 50,600 50,700 50,700 50,700 50,700 +100 10
-
Oct 2017 52,300 52,300 52,300 52,300 52,300 +0 10
-
Nov 2017 52,000 52,000 52,000 52,000 52,000 +0 10
-
Dec 2017 50,900
-
-
-
-
-
-
-
Jan 2018 50,900
-
-
-
-
-
-
-
Feb 2018 50,900
-
-
-
-
-
-
-
Mar 2018 50,900
-
-
-
-
-
-
-
Total   30

Kerosene
Volatility

Trade Date: Sep 25, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 52,560
-
-
-
-
-
-
-
Nov 2017 53,000 52,950 53,000 52,950 52,950 -50 5
-
Dec 2017 53,000 53,100 53,100 52,890 53,000 +0 18
-
Jan 2018 53,100 53,010 53,010 52,750 52,920 -180 15
-
Feb 2018 52,850 52,740 52,740 52,660 52,720 -130 9
-
Mar 2018 52,440 52,440 52,520 52,090 52,390 -50 54
-
Total   101

Platts Cash-settled Barge Kerosene
Volatility

Trade Date: Sep 25, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2017 48,700 48,800 48,800 48,800 48,800 +100 10
-
Oct 2017 52,200 52,500 52,500 52,500 52,500 +300 10
-
Nov 2017 52,900 53,000 53,000 53,000 53,000 +100 10
-
Dec 2017 51,400
-
-
-
-
-
-
-
Jan 2018 51,400
-
-
-
-
-
-
-
Feb 2018 51,400
-
-
-
-
-
-
-
Mar 2018 51,400
-
-
-
-
-
-
-
Total   30

Platts Cash-settled Lorry Kerosene
Volatility

Trade Date: Sep 25, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2017 48,550 48,700 48,700 48,700 48,700 +150 10
-
Oct 2017 51,800 52,100 52,100 52,100 52,100 +300 10
-
Nov 2017 52,500 52,600 52,600 52,600 52,600 +100 10
-
Dec 2017 51,100
-
-
-
-
-
-
-
Jan 2018 51,100
-
-
-
-
-
-
-
Feb 2018 51,100
-
-
-
-
-
-
-
Mar 2018 51,100
-
-
-
-
-
-
-
Total   30

Gas Oil
Volatility

Trade Date: Sep 25, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 49,000
-
-
-
-
-
-
-
Nov 2017 49,000
-
-
-
-
-
-
-
Dec 2017 49,000
-
-
-
-
-
-
-
Jan 2018 49,000
-
-
-
-
-
-
-
Feb 2018 49,000
-
-
-
-
-
-
-
Mar 2018 49,000
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Barge Gas Oil
Volatility

Trade Date: Sep 25, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2017 49,650 49,700 49,700 49,700 49,700 +50 10
-
Oct 2017 49,650 49,700 49,700 49,700 49,700 +50 10
-
Nov 2017 49,650 49,700 49,700 49,700 49,700 +50 10
-
Dec 2017 49,300
-
-
-
-
-
-
-
Jan 2018 49,300
-
-
-
-
-
-
-
Feb 2018 49,300
-
-
-
-
-
-
-
Mar 2018 49,300
-
-
-
-
-
-
-
Total   30

Platts Cash-settled Lorry Gas Oil
Volatility

Trade Date: Sep 25, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2017 48,800 49,000 49,000 49,000 49,000 +200 10
-
Oct 2017 48,800 49,000 49,000 49,000 49,000 +200 10
-
Nov 2017 48,800 49,000 49,000 49,000 49,000 +200 10
-
Dec 2017 48,600
-
-
-
-
-
-
-
Jan 2018 48,600
-
-
-
-
-
-
-
Feb 2018 48,600
-
-
-
-
-
-
-
Mar 2018 48,600
-
-
-
-
-
-
-
Total   30

Platts Dubai Crude Oil
Volatility

Trade Date: Sep 25, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2017 37,220
-
-
-
-
-
-
-
Oct 2017 38,500 38,550 38,620 38,400 38,440 -60 19
-
Nov 2017 38,270 38,370 38,370 38,160 38,160 -110 4
-
Dec 2017 38,090 38,140 38,190 37,960 38,070 -20 25
-
Jan 2018 37,930 37,970 38,030 37,730 37,970 +40 435
-
Feb 2018 37,780 37,740 37,900 37,580 37,760 -20 2,380
-
Total   2,863

Chukyo-Gasoline
Volatility

Trade Date: Sep 25, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 53,000 52,500 52,500 52,500 52,500 -500 1
-
Nov 2017 51,960
-
-
-
-
-
-
-
Dec 2017 50,870
-
-
-
-
-
-
-
Jan 2018 48,000
-
-
-
-
-
-
-
Feb 2018 51,900
-
-
-
-
-
-
-
Mar 2018 51,980
-
-
-
-
-
-
-
Total   1

Chukyo-Kerosene
Volatility

Trade Date: Sep 25, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 52,300 52,250 52,250 52,250 52,250 -50 1
-
Nov 2017 53,200
-
-
-
-
-
-
-
Dec 2017 52,500
-
-
-
-
-
-
-
Jan 2018 52,400
-
-
-
-
-
-
-
Feb 2018 52,500
-
-
-
-
-
-
-
Mar 2018 52,300
-
-
-
-
-
-
-
Total   1

Rubber
Volatility

Trade Date: Sep 25, 2017 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2017 207.0
-
-
-
-
-
-
-
Oct 2017 207.3 209.8 210.3 209.7 210.3 +3.0 4
-
Nov 2017 208.1 208.4 210.9 208.4 210.8 +2.7 8
-
Dec 2017 207.4 208.2 210.4 208.2 210.2 +2.8 20
-
Jan 2018 209.1 209.5 211.4 209.4 211.4 +2.3 40
-
Feb 2018 210.5 211.7 213.7 211.1 213.5 +3.0 782
-
Total   854

Corn
Volatility

Trade Date: Sep 25, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Nov 2017 21,200
-
-
-
-
-
-
-
Jan 2018 21,030 21,000 21,000 21,000 21,000 -30 1
-
Mar 2018 21,060 21,000 21,090 21,000 21,090 +30 2
-
May 2018 21,330 21,330 21,490 21,330 21,380 +50 7
-
Jul 2018 21,320 21,330 21,400 21,330 21,380 +60 14
-
Sep 2018 21,280 21,260 21,350 21,240 21,310 +30 128
-
Total   152

Soybean
Volatility

Trade Date: Sep 25, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 46,300
-
-
-
-
-
-
-
Dec 2017 48,000 47,800 47,800 47,800 47,800 -200 1
-
Feb 2018 47,000 46,900 46,900 46,900 46,900 -100 1
-
Apr 2018 46,300 46,300 46,300 46,300 46,300 +0 1
-
Jun 2018 46,880 46,700 46,700 46,700 46,700 -180 1
-
Aug 2018 46,720 46,530 46,790 46,530 46,790 +70 3
-
Total   7

Azuki (Red Bean)
Volatility

Trade Date: Sep 25, 2017 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2017 11,710
-
-
-
-
-
-
-
Oct 2017 12,300 12,300 12,300 12,300 12,300 +0 1
-
Nov 2017 12,730 12,750 12,750 12,750 12,750 +20 1
-
Dec 2017 12,840 12,800 12,800 12,800 12,800 -40 1
-
Jan 2018 12,840 12,770 12,810 12,710 12,780 -60 4
-
Feb 2018 12,800 12,780 12,820 12,700 12,820 +20 5
-
Total   12

Trading Volume

Trade Date: Sep 25, 2017
  Volume
Total Volume for Trade Date 23,971

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