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

Current Trading Status: [Time: Jul 24, 2018 00:00 JST] [Session: Night] [Status: Continuous]

Gold Standard (1kg)
Volatility

Trade Date: Jul 24, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2018 4,397 4,399 4,400 4,394 4,394 -3 17
-
Oct 2018 4,390 4,393 4,393 4,390 4,390 +0 24
-
Dec 2018 4,391 4,391 4,401 4,385 4,389 -2 160
-
Feb 2019 4,386 4,384 4,398 4,380 4,386 +0 238
-
Apr 2019 4,388 4,387 4,400 4,381 4,388 +0 755
-
Jun 2019 4,385 4,383 4,396 4,376 4,383 -2 7,723
-
Total   8,917

Gold Mini (100g)
Volatility

Trade Date: Jul 24, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2018 4,397 4,397 4,397 4,397 4,397 +0 1
-
Oct 2018 4,390
-
-
-
-
-
-
-
Dec 2018 4,391 4,390 4,394 4,388 4,388 -3 9
-
Feb 2019 4,386 4,391 4,401 4,390 4,396 +10 519
-
Apr 2019 4,388 4,389 4,400 4,383 4,385 -3 64
-
Jun 2019 4,385 4,385 4,396 4,375 4,383 -2 1,113
-
Total   1,706

Gold Rolling-Spot
Volatility

Trade Date: Jul 24, 2018 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
4,392 4,432 4,441 4,427 4,431 +39 3,445
-
Theoretical spot price 4,393

Silver
Volatility

Trade Date: Jul 24, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2018 55.3
-
-
-
-
-
-
-
Oct 2018 55.4
-
-
-
-
-
-
-
Dec 2018 55.3
-
-
-
-
-
-
-
Feb 2019 55.3 55.8 55.8 55.8 55.8 +0.5 1
-
Apr 2019 55.4
-
-
-
-
-
-
-
Jun 2019 55.4 55.6 55.6 55.6 55.6 +0.2 1
-
Total   2

Platinum Standard (500g)
Volatility

Trade Date: Jul 24, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2018 2,955 2,968 2,970 2,963 2,963 +8 4
-
Oct 2018 2,952 2,960 2,960 2,960 2,960 +8 2
-
Dec 2018 2,944 2,956 2,974 2,952 2,963 +19 18
-
Feb 2019 2,946 2,959 2,977 2,956 2,963 +17 52
-
Apr 2019 2,946 2,957 2,985 2,956 2,963 +17 181
-
Jun 2019 2,942 2,950 2,980 2,949 2,958 +16 3,383
-
Total   3,640

Platinum Mini (100g)
Volatility

Trade Date: Jul 24, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2018 2,955
-
-
-
-
-
-
-
Oct 2018 2,952
-
-
-
-
-
-
-
Dec 2018 2,944 2,969 2,969 2,969 2,969 +25 1
-
Feb 2019 2,946 2,965 2,982 2,965 2,982 +36 4
-
Apr 2019 2,946 2,958 2,985 2,958 2,985 +39 15
-
Jun 2019 2,942 2,951 2,980 2,951 2,965 +23 120
-
Total   140

Platinum Rolling-Spot
Volatility

Trade Date: Jul 24, 2018 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
2,956 3,024 3,054 3,020 3,035 +79 1,456
-
Theoretical spot price 2,961

Palladium
Volatility

Trade Date: Jul 24, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2018 3,166
-
-
-
-
-
-
-
Oct 2018 3,117
-
-
-
-
-
-
-
Dec 2018 3,173
-
-
-
-
-
-
-
Feb 2019 3,087 3,071 3,071 3,071 3,071 -16 1
-
Apr 2019 3,096 3,118 3,118 3,110 3,110 +14 2
-
Jun 2019 3,020 3,040 3,098 3,039 3,088 +68 30
-
Total   33

Gasoline
Volatility

Trade Date: Jul 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2018 63,980 64,050 64,450 64,050 64,450 +470 5
-
Sep 2018 63,100 63,490 63,490 63,490 63,490 +390 1
-
Oct 2018 62,470 62,710 63,070 62,710 63,070 +600 4
-
Nov 2018 62,000 62,250 62,750 62,250 62,750 +750 6
-
Dec 2018 61,790 61,770 62,400 61,770 62,340 +550 27
-
Jan 2019 61,300 61,380 62,220 61,350 61,890 +590 671
-
Total   714

Cash-settled Barge Gasoline
Volatility

Trade Date: Jul 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2018 65,500 65,500 65,500 65,500 65,500 +0 4
-
Aug 2018 65,500 65,500 65,500 65,500 65,500 +0 4
-
Sep 2018 65,500 65,500 65,500 65,500 65,500 +0 4
-
Oct 2018 65,500
-
-
-
-
-
-
-
Nov 2018 65,500
-
-
-
-
-
-
-
Dec 2018 65,500
-
-
-
-
-
-
-
Jan 2019 65,500
-
-
-
-
-
-
-
Total   12

Cash-settled Lorry Gasoline
Volatility

Trade Date: Jul 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2018 68,550 68,510 68,510 68,510 68,510 -40 4
-
Aug 2018 68,550 68,510 68,510 68,510 68,510 -40 4
-
Sep 2018 68,550 68,510 68,510 68,510 68,510 -40 4
-
Oct 2018 68,550
-
-
-
-
-
-
-
Nov 2018 68,550
-
-
-
-
-
-
-
Dec 2018 68,550
-
-
-
-
-
-
-
Jan 2019 68,550
-
-
-
-
-
-
-
Total   12

Kerosene
Volatility

Trade Date: Jul 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2018 65,890 66,180 66,600 66,180 66,600 +710 5
-
Sep 2018 65,880 66,300 66,600 66,300 66,600 +720 3
-
Oct 2018 66,100
-
-
-
-
-
-
-
Nov 2018 66,290 66,880 66,880 66,880 66,880 +590 2
-
Dec 2018 66,340 66,720 67,010 66,720 66,990 +650 7
-
Jan 2019 66,440 66,450 67,260 66,450 66,900 +460 28
-
Total   45

Platts Cash-settled Barge Kerosene
Volatility

Trade Date: Jul 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2018 67,790 67,690 67,690 67,690 67,690 -100 4
-
Aug 2018 67,790 67,690 67,690 67,690 67,690 -100 4
-
Sep 2018 67,790 67,690 67,690 67,690 67,690 -100 4
-
Oct 2018 67,790
-
-
-
-
-
-
-
Nov 2018 67,790
-
-
-
-
-
-
-
Dec 2018 67,790
-
-
-
-
-
-
-
Jan 2019 67,790
-
-
-
-
-
-
-
Total   12

Platts Cash-settled Lorry Kerosene
Volatility

Trade Date: Jul 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2018 68,440 68,400 68,400 68,400 68,400 -40 4
-
Aug 2018 68,440 68,400 68,400 68,400 68,400 -40 4
-
Sep 2018 68,440 68,400 68,400 68,400 68,400 -40 4
-
Oct 2018 68,440
-
-
-
-
-
-
-
Nov 2018 68,440
-
-
-
-
-
-
-
Dec 2018 68,440
-
-
-
-
-
-
-
Jan 2019 68,440
-
-
-
-
-
-
-
Total   12

Gas Oil
Volatility

Trade Date: Jul 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2018 70,000
-
-
-
-
-
-
-
Sep 2018 69,000
-
-
-
-
-
-
-
Oct 2018 68,700
-
-
-
-
-
-
-
Nov 2018 68,400
-
-
-
-
-
-
-
Dec 2018 68,100
-
-
-
-
-
-
-
Jan 2019 67,800
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Barge Gas Oil
Volatility

Trade Date: Jul 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2018 68,740 68,730 68,730 68,730 68,730 -10 4
-
Aug 2018 68,740 68,730 68,730 68,730 68,730 -10 4
-
Sep 2018 68,740 68,730 68,730 68,730 68,730 -10 4
-
Oct 2018 68,300
-
-
-
-
-
-
-
Nov 2018 68,000
-
-
-
-
-
-
-
Dec 2018 67,700
-
-
-
-
-
-
-
Jan 2019 67,400
-
-
-
-
-
-
-
Total   12

Platts Cash-settled Lorry Gas Oil
Volatility

Trade Date: Jul 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2018 69,450 69,400 69,400 69,400 69,400 -50 4
-
Aug 2018 69,450 69,400 69,400 69,400 69,400 -50 4
-
Sep 2018 69,450 69,400 69,400 69,400 69,400 -50 4
-
Oct 2018 68,600
-
-
-
-
-
-
-
Nov 2018 68,300
-
-
-
-
-
-
-
Dec 2018 68,000
-
-
-
-
-
-
-
Jan 2019 67,700
-
-
-
-
-
-
-
Total   12

Platts Dubai Crude Oil
Volatility

Trade Date: Jul 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2018 50,670
-
-
-
-
-
-
-
Aug 2018 49,440 49,650 50,400 49,650 50,000 +560 29
-
Sep 2018 49,300 49,420 50,230 49,420 49,730 +430 42
-
Oct 2018 49,020 49,140 49,970 49,090 49,440 +420 92
-
Nov 2018 48,810 48,910 49,780 48,900 49,480 +670 908
-
Dec 2018 48,590 48,680 49,550 48,660 49,250 +660 4,065
-
Total   5,136

Chukyo-Gasoline
Volatility

Trade Date: Jul 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2018 64,700 65,000 65,000 65,000 65,000 +300 1
-
Sep 2018 63,000
-
-
-
-
-
-
-
Oct 2018 62,800
-
-
-
-
-
-
-
Nov 2018 62,400
-
-
-
-
-
-
-
Dec 2018 62,000
-
-
-
-
-
-
-
Jan 2019 62,000
-
-
-
-
-
-
-
Total   1

Chukyo-Kerosene
Volatility

Trade Date: Jul 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2018 67,000
-
-
-
-
-
-
-
Sep 2018 69,000
-
-
-
-
-
-
-
Oct 2018 68,000
-
-
-
-
-
-
-
Nov 2018 68,000
-
-
-
-
-
-
-
Dec 2018 68,000
-
-
-
-
-
-
-
Jan 2019 69,000
-
-
-
-
-
-
-
Total  
-

Rubber
Volatility

Trade Date: Jul 24, 2018 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jul 2018 163.1 164.3 164.3 164.0 164.0 +0.9 4
-
Aug 2018 162.6 162.6 163.3 162.6 162.6 +0.0 18
-
Sep 2018 162.9 163.8 163.8 163.2 163.2 +0.3 5
-
Oct 2018 165.2 165.2 166.2 165.2 165.3 +0.1 21
-
Nov 2018 167.7 167.3 168.3 167.3 167.5 -0.2 91
-
Dec 2018 168.0 167.8 168.5 167.1 168.1 +0.1 492
-
Total   631

Corn
Volatility

Trade Date: Jul 24, 2018 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Sep 2018 23,500 23,430 23,430 23,430 23,430 -70 1
-
Nov 2018 25,170 25,360 25,360 25,360 25,360 +190 1
-
Jan 2019 25,030 25,030 25,100 25,030 25,090 +60 3
-
Mar 2019 24,630 24,650 24,680 24,650 24,680 +50 2
-
May 2019 24,360 24,350 24,420 24,350 24,400 +40 18
-
Jul 2019 24,010 24,020 24,100 23,900 24,060 +50 61
-
Total   86

Soybean
Volatility

Trade Date: Jul 24, 2018 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2018 48,500
-
-
-
-
-
-
-
Oct 2018 49,500
-
-
-
-
-
-
-
Dec 2018 49,110
-
-
-
-
-
-
-
Feb 2019 47,990 47,990 47,990 47,990 47,990 +0 1
-
Apr 2019 46,480 46,480 46,480 46,480 46,480 +0 1
-
Jun 2019 45,880 45,880 45,880 45,880 45,880 +0 1
-
Total   3

Azuki (Red Bean)
Volatility

Trade Date: Jul 24, 2018 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2018 12,750
-
-
-
-
-
-
-
Aug 2018 13,200
-
-
-
-
-
-
-
Sep 2018 13,300
-
-
-
-
-
-
-
Oct 2018 13,580 13,580 13,580 13,580 13,580 +0 1
-
Nov 2018 13,410 13,410 13,410 13,410 13,410 +0 1
-
Dec 2018 13,370 13,370 13,370 13,370 13,370 +0 1
-
Total   3

Trading Volume

Trade Date: Jul 24, 2018
  Volume
Total Volume for Trade Date 26,030

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