Periodic Quotes for All Products by Trade Date [Futures]

As of Jun 23, 2018 05:30 JST (Jun 22, 2018 20:30 GMT)

Gold Standard (1kg)
Volatility

Trade Date: Jun 25, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 4,490 4,498 4,498 4,490 4,490 +0 15
Aug 2018 4,488 4,494 4,494 4,494 4,494 +6 3
Oct 2018 4,484 4,496 4,497 4,485 4,490 +6 21
Dec 2018 4,483 4,498 4,498 4,486 4,490 +7 247
Feb 2019 4,481 4,490 4,493 4,481 4,486 +5 648
Apr 2019 4,480 4,489 4,493 4,479 4,485 +5 8,242
Total   9,176

Gold Mini (100g)
Volatility

Trade Date: Jun 25, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 4,490 4,509 4,511 4,506 4,506 +16 8
Aug 2018 4,488
-
-
-
-
-
-
Oct 2018 4,484 4,494 4,494 4,494 4,494 +10 1
Dec 2018 4,483 4,496 4,499 4,494 4,494 +11 74
Feb 2019 4,481 4,493 4,494 4,480 4,482 +1 422
Apr 2019 4,480 4,488 4,493 4,477 4,485 +5 932
Total   1,437

Gold Rolling-Spot
Volatility

Trade Date: Jun 25, 2018 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume
-
4,490 4,524 4,527 4,511 4,516 +26 5,140

Silver
Volatility

Trade Date: Jun 25, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 57.5
-
-
-
-
-
-
Aug 2018 58.2
-
-
-
-
-
-
Oct 2018 58.4
-
-
-
-
-
-
Dec 2018 57.8 58.4 58.4 58.4 58.4 +0.6 1
Feb 2019 57.8
-
-
-
-
-
-
Apr 2019 57.7 58.1 58.1 58.1 58.1 +0.4 1
Total   2

Platinum Standard (500g)
Volatility

Trade Date: Jun 25, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 3,040 3,071 3,085 3,071 3,085 +45 18
Aug 2018 3,046 3,068 3,078 3,068 3,075 +29 12
Oct 2018 3,042 3,062 3,094 3,062 3,094 +52 19
Dec 2018 3,050 3,065 3,103 3,065 3,103 +53 66
Feb 2019 3,050 3,068 3,105 3,068 3,103 +53 582
Apr 2019 3,051 3,067 3,104 3,063 3,100 +49 4,781
Total   5,478

Platinum Mini (100g)
Volatility

Trade Date: Jun 25, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 3,040 3,071 3,083 3,071 3,083 +43 4
Aug 2018 3,046
-
-
-
-
-
-
Oct 2018 3,042 3,087 3,091 3,087 3,091 +49 2
Dec 2018 3,050 3,071 3,090 3,071 3,090 +40 3
Feb 2019 3,050 3,070 3,107 3,070 3,107 +57 45
Apr 2019 3,051 3,062 3,104 3,062 3,103 +52 793
Total   847

Platinum Rolling-Spot
Volatility

Trade Date: Jun 25, 2018 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume
-
3,045 3,148 3,180 3,146 3,180 +135 3,788

Palladium
Volatility

Trade Date: Jun 25, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 3,800
-
-
-
-
-
-
Aug 2018 3,328
-
-
-
-
-
-
Oct 2018 3,319
-
-
-
-
-
-
Dec 2018 3,315
-
-
-
-
-
-
Feb 2019 3,241
-
-
-
-
-
-
Apr 2019 3,242 3,260 3,276 3,242 3,255 +13 29
Total   29

Gasoline
Volatility

Trade Date: Jun 25, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jul 2018 62,500 63,490 63,490 62,600 63,200 +700 160
Aug 2018 61,580 61,790 62,370 61,700 62,370 +790 8
Sep 2018 61,330 61,570 61,940 61,570 61,660 +330 9
Oct 2018 61,030 61,290 61,690 61,110 61,500 +470 16
Nov 2018 60,730 60,830 61,740 60,730 61,740 +1,010 80
Dec 2018 60,300 60,550 61,390 60,350 61,390 +1,090 1,968
Total   2,241

Cash-settled Barge Gasoline
Volatility

Trade Date: Jun 25, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 65,500 65,500 65,500 65,500 65,500 +0 5
Jul 2018 63,400 62,700 62,700 62,700 62,700 -700 5
Aug 2018 62,500 61,800 61,800 61,800 61,800 -700 5
Sep 2018 63,900
-
-
-
-
-
-
Oct 2018 63,900
-
-
-
-
-
-
Nov 2018 63,900
-
-
-
-
-
-
Dec 2018 63,900
-
-
-
-
-
-
Total   15

Cash-settled Lorry Gasoline
Volatility

Trade Date: Jun 25, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 68,200 68,200 68,200 68,200 68,200 +0 5
Jul 2018 67,800 67,700 67,700 67,700 67,700 -100 5
Aug 2018 67,500 67,400 67,400 67,400 67,400 -100 5
Sep 2018 67,400
-
-
-
-
-
-
Oct 2018 67,400
-
-
-
-
-
-
Nov 2018 67,400
-
-
-
-
-
-
Dec 2018 67,400
-
-
-
-
-
-
Total   15

Kerosene
Volatility

Trade Date: Jun 25, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jul 2018 65,690
-
-
-
-
-
-
Aug 2018 65,450 66,150 66,300 66,150 66,300 +850 2
Sep 2018 65,060 65,820 65,960 65,820 65,960 +900 2
Oct 2018 64,950 65,880 66,100 65,880 66,100 +1,150 3
Nov 2018 64,980 64,970 65,950 64,970 65,950 +970 11
Dec 2018 64,890 64,900 66,000 64,890 66,000 +1,110 27
Total   45

Platts Cash-settled Barge Kerosene
Volatility

Trade Date: Jun 25, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 66,800 66,700 66,700 66,700 66,700 -100 5
Jul 2018 66,200 66,000 66,000 66,000 66,000 -200 5
Aug 2018 66,200 65,800 65,800 65,800 65,800 -400 5
Sep 2018 67,400
-
-
-
-
-
-
Oct 2018 67,400
-
-
-
-
-
-
Nov 2018 67,400
-
-
-
-
-
-
Dec 2018 67,400
-
-
-
-
-
-
Total   15

Platts Cash-settled Lorry Kerosene
Volatility

Trade Date: Jun 25, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 67,600 67,500 67,500 67,500 67,500 -100 5
Jul 2018 67,900 67,800 67,800 67,800 67,800 -100 5
Aug 2018 67,800 67,700 67,700 67,700 67,700 -100 5
Sep 2018 68,200
-
-
-
-
-
-
Oct 2018 68,200
-
-
-
-
-
-
Nov 2018 68,200
-
-
-
-
-
-
Dec 2018 68,200
-
-
-
-
-
-
Total   15

Gas Oil
Volatility

Trade Date: Jun 25, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jul 2018 67,500
-
-
-
-
-
-
Aug 2018 67,200
-
-
-
-
-
-
Sep 2018 66,900
-
-
-
-
-
-
Oct 2018 66,600
-
-
-
-
-
-
Nov 2018 66,300
-
-
-
-
-
-
Dec 2018 66,000
-
-
-
-
-
-
Total  
-

Platts Cash-settled Barge Gas Oil
Volatility

Trade Date: Jun 25, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 69,000 68,900 68,900 68,900 68,900 -100 5
Jul 2018 68,500 68,500 68,500 68,500 68,500 +0 5
Aug 2018 68,300 68,300 68,300 68,300 68,300 +0 5
Sep 2018 67,500
-
-
-
-
-
-
Oct 2018 67,200
-
-
-
-
-
-
Nov 2018 66,800
-
-
-
-
-
-
Dec 2018 66,500
-
-
-
-
-
-
Total   15

Platts Cash-settled Lorry Gas Oil
Volatility

Trade Date: Jun 25, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 69,100 69,000 69,000 69,000 69,000 -100 5
Jul 2018 69,100 69,000 69,000 69,000 69,000 -100 5
Aug 2018 69,000 68,900 68,900 68,900 68,900 -100 5
Sep 2018 67,300
-
-
-
-
-
-
Oct 2018 67,000
-
-
-
-
-
-
Nov 2018 66,700
-
-
-
-
-
-
Dec 2018 66,400
-
-
-
-
-
-
Total   15

Platts Dubai Crude Oil
Volatility

Trade Date: Jun 25, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 50,500 50,830 50,830 50,830 50,830 +330 1
Jul 2018 48,850 49,080 49,980 49,080 49,980 +1,130 196
Aug 2018 48,500 48,530 49,730 48,530 49,730 +1,230 586
Sep 2018 48,160 48,310 49,380 48,260 49,360 +1,200 711
Oct 2018 47,710 47,940 48,980 47,700 48,820 +1,110 945
Nov 2018 47,350 47,570 48,620 47,340 48,600 +1,250 9,227
Total   11,666

Chukyo-Gasoline
Volatility

Trade Date: Jun 25, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jul 2018 64,300
-
-
-
-
-
-
Aug 2018 62,990 63,500 63,500 63,500 63,500 +510 1
Sep 2018 62,500 63,000 63,000 63,000 63,000 +500 2
Oct 2018 62,000
-
-
-
-
-
-
Nov 2018 61,000
-
-
-
-
-
-
Dec 2018 61,000
-
-
-
-
-
-
Total   3

Chukyo-Kerosene
Volatility

Trade Date: Jun 25, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jul 2018 66,190
-
-
-
-
-
-
Aug 2018 66,500
-
-
-
-
-
-
Sep 2018 66,000
-
-
-
-
-
-
Oct 2018 67,500
-
-
-
-
-
-
Nov 2018 67,500
-
-
-
-
-
-
Dec 2018 66,500
-
-
-
-
-
-
Total  
-

Rubber
Volatility

Trade Date: Jun 25, 2018 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume
Jun 2018 160.0 160.0 160.0 160.0 160.0 +0.0 3
Jul 2018 166.0 166.4 167.1 166.4 167.1 +1.1 21
Aug 2018 167.2 168.0 168.8 167.7 168.8 +1.6 13
Sep 2018 168.7 170.1 170.7 170.0 170.3 +1.6 41
Oct 2018 172.0 173.1 173.5 172.9 173.5 +1.5 40
Nov 2018 173.4 173.9 175.3 173.9 174.6 +1.2 363
Total   481

Corn
Volatility

Trade Date: Jun 25, 2018 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
Sep 2018 23,980 24,050 24,050 24,050 24,050 +70 1
Nov 2018 24,870 24,780 24,780 24,780 24,780 -90 1
Jan 2019 24,610 24,550 24,620 24,530 24,620 +10 3
Mar 2019 24,060 24,020 24,060 24,000 24,060 +0 7
May 2019 24,070 24,110 24,140 24,050 24,130 +60 15
Jul 2019 24,080 24,100 24,100 24,000 24,070 -10 75
Total   102

Soybean
Volatility

Trade Date: Jun 25, 2018 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
Aug 2018 48,500
-
-
-
-
-
-
Oct 2018 49,500
-
-
-
-
-
-
Dec 2018 49,600
-
-
-
-
-
-
Feb 2019 48,850 48,850 48,850 48,850 48,850 +0 1
Apr 2019 47,770 47,770 47,770 47,770 47,770 +0 1
Jun 2019 47,430 47,430 47,430 47,430 47,430 +0 1
Total   3

Azuki (Red Bean)
Volatility

Trade Date: Jun 25, 2018 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 12,000
-
-
-
-
-
-
Jul 2018 13,230
-
-
-
-
-
-
Aug 2018 13,210
-
-
-
-
-
-
Sep 2018 13,270 13,270 13,270 13,270 13,270 +0 1
Oct 2018 13,160 13,160 13,160 13,160 13,160 +0 1
Nov 2018 13,050 13,050 13,050 13,050 13,050 +0 1
Total   3

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