Periodic Quotes for All Products by Trade Date [Futures]

As of Jan 17, 2018 22:00 JST (Jan 17, 2018 13:00 GMT)

Gold Standard (1kg)
Volatility

Trade Date: Jan 18, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 4,748 4,755 4,755 4,755 4,755 +7 2
Apr 2018 4,751 4,753 4,753 4,751 4,751 +0 4
Jun 2018 4,744 4,740 4,750 4,740 4,746 +2 8
Aug 2018 4,741 4,741 4,751 4,739 4,743 +2 75
Oct 2018 4,741 4,737 4,749 4,736 4,743 +2 572
Dec 2018 4,741 4,738 4,750 4,736 4,743 +2 4,754
Total   5,415

Gold Mini (100g)
Volatility

Trade Date: Jan 18, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 4,748
-
-
-
-
-
-
Apr 2018 4,751
-
-
-
-
-
-
Jun 2018 4,744
-
-
-
-
-
-
Aug 2018 4,741 4,736 4,739 4,735 4,739 -2 16
Oct 2018 4,741 4,739 4,749 4,738 4,749 +8 69
Dec 2018 4,741 4,739 4,751 4,736 4,742 +1 469
Total   554

Gold Rolling-Spot
Volatility

Trade Date: Jan 18, 2018 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume
-
4,749 4,746 4,758 4,745 4,752 +3 1,198

Silver
Volatility

Trade Date: Jan 18, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 61.1
-
-
-
-
-
-
Apr 2018 61.9
-
-
-
-
-
-
Jun 2018 61.9
-
-
-
-
-
-
Aug 2018 61.2
-
-
-
-
-
-
Oct 2018 61.0
-
-
-
-
-
-
Dec 2018 61.4 61.2 61.2 61.2 61.2 -0.2 1
Total   1

Platinum Standard (500g)
Volatility

Trade Date: Jan 18, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 3,543 3,542 3,550 3,541 3,550 +7 21
Apr 2018 3,561 3,555 3,565 3,555 3,565 +4 3
Jun 2018 3,555 3,562 3,562 3,561 3,561 +6 6
Aug 2018 3,544 3,547 3,559 3,546 3,559 +15 73
Oct 2018 3,543 3,543 3,557 3,542 3,557 +14 358
Dec 2018 3,540 3,542 3,558 3,541 3,557 +17 1,556
Total   2,017

Platinum Mini (100g)
Volatility

Trade Date: Jan 18, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 3,543
-
-
-
-
-
-
Apr 2018 3,561
-
-
-
-
-
-
Jun 2018 3,555
-
-
-
-
-
-
Aug 2018 3,544 3,550 3,550 3,550 3,550 +6 1
Oct 2018 3,543 3,541 3,557 3,541 3,557 +14 20
Dec 2018 3,540 3,540 3,556 3,538 3,554 +14 138
Total   159

Platinum Rolling-Spot
Volatility

Trade Date: Jan 18, 2018 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume
-
3,543 3,570 3,585 3,569 3,585 +42 3,860

Palladium
Volatility

Trade Date: Jan 18, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 3,999
-
-
-
-
-
-
Apr 2018 3,993
-
-
-
-
-
-
Jun 2018 3,937
-
-
-
-
-
-
Aug 2018 3,846 3,818 3,846 3,818 3,846 +0 3
Oct 2018 3,796
-
-
-
-
-
-
Dec 2018 3,792 3,790 3,817 3,780 3,802 +10 28
Total   31

Gasoline
Volatility

Trade Date: Jan 18, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 60,210 60,350 60,350 60,000 60,000 -210 5
Mar 2018 60,170 60,210 60,240 59,940 59,940 -230 5
Apr 2018 60,460 60,520 60,550 60,170 60,170 -290 22
May 2018 60,750 60,800 60,800 60,400 60,570 -180 19
Jun 2018 61,010 61,000 61,060 60,610 60,760 -250 48
Jul 2018 61,150 61,150 61,240 60,760 60,940 -210 230
Total   329

Cash-settled Barge Gasoline
Volatility

Trade Date: Jan 18, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jan 2018 62,130 62,480 62,480 62,480 62,480 +350 10
Feb 2018 62,130 62,480 62,480 62,480 62,480 +350 10
Mar 2018 62,130 62,480 62,480 62,480 62,480 +350 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 18, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jan 2018 60,750 60,970 60,970 60,970 60,970 +220 10
Feb 2018 60,750 60,970 60,970 60,970 60,970 +220 10
Mar 2018 60,750 60,970 60,970 60,970 60,970 +220 10
Apr 2018 59,800
-
-
-
-
-
-
May 2018 59,800
-
-
-
-
-
-
Jun 2018 59,800
-
-
-
-
-
-
Jul 2018 59,800
-
-
-
-
-
-
Total   30

Kerosene
Volatility

Trade Date: Jan 18, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 63,810
-
-
-
-
-
-
Mar 2018 63,400
-
-
-
-
-
1
Apr 2018 62,310 62,340 62,410 62,300 62,410 +100 21
May 2018 61,040 61,100 61,100 61,100 61,100 +60 4
Jun 2018 60,200 60,090 60,150 60,010 60,010 -190 12
Jul 2018 59,830 59,870 59,910 59,470 59,470 -360 16
Total   54

Platts Cash-settled Barge Kerosene
Volatility

Trade Date: Jan 18, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jan 2018 63,350 63,800 63,800 63,800 63,800 +450 10
Feb 2018 63,350 63,800 63,800 63,800 63,800 +450 10
Mar 2018 63,350 63,800 63,800 63,800 63,800 +450 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 18, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jan 2018 62,500 62,750 62,750 62,750 62,750 +250 10
Feb 2018 62,500 62,750 62,750 62,750 62,750 +250 10
Mar 2018 62,500 62,750 62,750 62,750 62,750 +250 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 18, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
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 18, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jan 2018 61,500 61,630 61,630 61,630 61,630 +130 10
Feb 2018 61,500 61,630 61,630 61,630 61,630 +130 10
Mar 2018 61,500 61,630 61,630 61,630 61,630 +130 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 18, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jan 2018 59,860 60,130 60,130 60,130 60,130 +270 10
Feb 2018 59,860 60,130 60,130 60,130 60,130 +270 10
Mar 2018 59,860 60,130 60,130 60,130 60,130 +270 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 18, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jan 2018 46,300
-
-
-
-
-
-
Feb 2018 45,900 45,950 45,950 45,550 45,570 -330 14
Mar 2018 45,750 45,790 45,790 45,380 45,380 -370 6
Apr 2018 45,430 45,430 45,500 45,000 45,190 -240 298
May 2018 45,170 45,240 45,280 44,790 45,020 -150 3,278
Jun 2018 44,970 45,020 45,060 44,570 44,810 -160 4,037
Total   7,633

Chukyo-Gasoline
Volatility

Trade Date: Jan 18, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 61,290
-
-
-
-
-
-
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 18, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 65,000
-
-
-
-
-
-
Mar 2018 64,010
-
-
-
-
-
-
Apr 2018 60,000
-
-
-
-
-
-
May 2018 60,000
-
-
-
-
-
-
Jun 2018 60,000
-
-
-
-
-
-
Jul 2018 60,000
-
-
-
-
-
-
Total  
-

Rubber
Volatility

Trade Date: Jan 18, 2018 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume
Jan 2018 203.6 202.0 202.0 202.0 202.0 -1.6 1
Feb 2018 205.5 205.5 205.5 204.0 204.1 -1.4 178
Mar 2018 206.5 206.5 206.7 206.2 206.4 -0.1 10
Apr 2018 207.8 207.7 208.9 207.7 207.9 +0.1 22
May 2018 208.8 209.1 210.2 208.9 208.9 +0.1 158
Jun 2018 209.5 209.4 210.3 209.0 209.1 -0.4 515
Total   884

Corn
Volatility

Trade Date: Jan 18, 2018 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
Mar 2018 20,700 20,610 20,700 20,610 20,700 +0 20
May 2018 21,250 21,160 21,160 21,160 21,160 -90 1
Jul 2018 21,150
-
-
-
-
-
-
Sep 2018 21,090 21,160 21,160 21,160 21,160 +70 1
Nov 2018 21,990 22,030 22,050 22,030 22,030 +40 14
Jan 2019 22,000 22,030 22,040 21,980 22,030 +30 56
Total   92

Soybean
Volatility

Trade Date: Jan 18, 2018 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 51,400
-
-
-
-
-
-
Apr 2018 49,000
-
-
-
-
-
-
Jun 2018 49,000
-
-
-
-
-
-
Aug 2018 47,110 47,110 47,110 47,110 47,110 +0 1
Oct 2018 46,550 46,550 46,550 46,550 46,550 +0 1
Dec 2018 46,400 46,500 46,500 46,500 46,500 +100 2
Total   4

Azuki (Red Bean)
Volatility

Trade Date: Jan 18, 2018 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
Jan 2018 13,650
-
-
-
-
-
-
Feb 2018 12,860
-
-
-
-
-
-
Mar 2018 13,140 12,980 13,080 12,850 13,010 -130 9
Apr 2018 12,730 12,730 12,730 12,640 12,640 -90 2
May 2018 12,750 12,660 12,660 12,620 12,620 -130 6
Jun 2018 12,890 12,790 12,790 12,710 12,730 -160 5
Total   22

Notes:
·All quotes shown in this page are updated approximately every 30 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 30 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