Periodic Quotes for All Products by Trade Date [Futures]

As of May 24, 2018 12:30 JST (May 24, 2018 03:30 GMT)

Gold Standard (1kg)
Volatility

Trade Date: May 24, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 4,582 4,580 4,580 4,558 4,560 -22 265
Aug 2018 4,585 4,580 4,580 4,558 4,563 -22 322
Oct 2018 4,580 4,574 4,577 4,555 4,558 -22 347
Dec 2018 4,579 4,575 4,578 4,554 4,559 -20 698
Feb 2019 4,576 4,576 4,576 4,550 4,555 -21 3,054
Apr 2019 4,574 4,574 4,574 4,548 4,554 -20 34,649
Total   39,335

Gold Mini (100g)
Volatility

Trade Date: May 24, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 4,582 4,576 4,576 4,562 4,562 -20 43
Aug 2018 4,585 4,565 4,576 4,565 4,565 -20 5
Oct 2018 4,580 4,569 4,571 4,565 4,565 -15 8
Dec 2018 4,579 4,566 4,575 4,560 4,564 -15 34
Feb 2019 4,576 4,576 4,576 4,550 4,555 -21 805
Apr 2019 4,574 4,573 4,574 4,549 4,554 -20 3,720
Total   4,615

Gold Rolling-Spot
Volatility

Trade Date: May 24, 2018 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume
-
4,589 4,585 4,589 4,561 4,570 -19 19,089

Silver
Volatility

Trade Date: May 24, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 58.9 58.3 58.3 58.3 58.3 -0.6 1
Aug 2018 58.7
-
-
-
-
-
-
Oct 2018 59.0
-
-
-
-
-
-
Dec 2018 58.7 58.2 58.2 58.2 58.2 -0.5 1
Feb 2019 58.5 58.0 58.0 58.0 58.0 -0.5 1
Apr 2019 58.6 58.4 58.4 58.0 58.0 -0.6 20
Total   23

Platinum Standard (500g)
Volatility

Trade Date: May 24, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 3,216 3,206 3,206 3,202 3,202 -14 5
Aug 2018 3,220 3,206 3,206 3,202 3,202 -18 2
Oct 2018 3,218 3,202 3,217 3,198 3,198 -20 45
Dec 2018 3,225 3,211 3,220 3,200 3,209 -16 104
Feb 2019 3,223 3,213 3,215 3,193 3,201 -22 569
Apr 2019 3,220 3,216 3,218 3,188 3,199 -21 6,333
Total   7,058

Platinum Mini (100g)
Volatility

Trade Date: May 24, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 3,216
-
-
-
-
-
-
Aug 2018 3,220 3,195 3,195 3,195 3,195 -25 1
Oct 2018 3,218
-
-
-
-
-
-
Dec 2018 3,225 3,213 3,216 3,199 3,216 -9 5
Feb 2019 3,223 3,200 3,215 3,196 3,203 -20 41
Apr 2019 3,220 3,220 3,220 3,190 3,201 -19 403
Total   450

Platinum Rolling-Spot
Volatility

Trade Date: May 24, 2018 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume
-
3,220 3,258 3,260 3,234 3,246 +26 5,670

Palladium
Volatility

Trade Date: May 24, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 3,510 3,510 3,510 3,510 3,510 +0 1
Aug 2018 3,511 3,482 3,482 3,436 3,436 -75 2
Oct 2018 3,510
-
-
-
-
-
-
Dec 2018 3,450 3,435 3,435 3,407 3,407 -43 6
Feb 2019 3,407 3,393 3,393 3,328 3,349 -58 36
Apr 2019 3,402 3,399 3,404 3,321 3,352 -50 80
Total   125

Gasoline
Volatility

Trade Date: May 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 66,950 66,720 66,720 66,200 66,200 -750 99
Jul 2018 66,620 66,800 66,800 66,350 66,400 -220 15
Aug 2018 66,360 66,070 66,550 66,010 66,110 -250 37
Sep 2018 65,860 65,720 66,000 65,110 65,550 -310 60
Oct 2018 65,330 65,280 65,440 64,550 65,000 -330 225
Nov 2018 64,900 64,870 65,100 64,130 64,640 -260 1,819
Total   2,255

Cash-settled Barge Gasoline
Volatility

Trade Date: May 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
May 2018 68,200 68,200 68,200 68,200 68,200 +0 5
Jun 2018 67,800 67,700 67,700 67,700 67,700 -100 5
Jul 2018 67,400 67,200 67,200 67,200 67,200 -200 5
Aug 2018 67,100
-
-
-
-
-
-
Sep 2018 67,100
-
-
-
-
-
-
Oct 2018 67,100
-
-
-
-
-
-
Nov 2018 67,100
-
-
-
-
-
-
Total   15

Cash-settled Lorry Gasoline
Volatility

Trade Date: May 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
May 2018 68,200 68,700 68,700 68,700 68,700 +500 5
Jun 2018 67,700 68,000 68,000 68,000 68,000 +300 5
Jul 2018 67,300 67,500 67,500 67,500 67,500 +200 5
Aug 2018 67,100
-
-
-
-
-
-
Sep 2018 67,100
-
-
-
-
-
-
Oct 2018 67,100
-
-
-
-
-
-
Nov 2018 67,100
-
-
-
-
-
-
Total   15

Kerosene
Volatility

Trade Date: May 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 67,500 67,500 67,500 67,300 67,400 -100 80
Jul 2018 67,680 67,380 67,780 67,380 67,470 -210 25
Aug 2018 67,660 67,650 67,800 67,310 67,490 -170 28
Sep 2018 68,100 67,440 68,010 67,390 67,670 -430 36
Oct 2018 68,160 68,130 68,420 67,640 67,940 -220 94
Nov 2018 68,500 68,400 68,720 67,920 68,280 -220 217
Total   480

Platts Cash-settled Barge Kerosene
Volatility

Trade Date: May 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
May 2018 67,700 67,500 67,500 67,500 67,500 -200 5
Jun 2018 68,000 67,700 67,700 67,700 67,700 -300 5
Jul 2018 68,000 67,700 67,700 67,700 67,700 -300 5
Aug 2018 67,800
-
-
-
-
-
-
Sep 2018 67,800
-
-
-
-
-
-
Oct 2018 67,800
-
-
-
-
-
-
Nov 2018 67,800
-
-
-
-
-
-
Total   15

Platts Cash-settled Lorry Kerosene
Volatility

Trade Date: May 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
May 2018 68,200 68,600 68,600 68,600 68,600 +400 5
Jun 2018 68,000 68,200 68,200 68,200 68,200 +200 5
Jul 2018 67,900 68,000 68,000 68,000 68,000 +100 5
Aug 2018 67,600
-
-
-
-
-
-
Sep 2018 67,600
-
-
-
-
-
-
Oct 2018 67,600
-
-
-
-
-
-
Nov 2018 67,600
-
-
-
-
-
-
Total   15

Gas Oil
Volatility

Trade Date: May 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 67,800
-
-
-
-
-
-
Jul 2018 67,300
-
-
-
-
-
-
Aug 2018 67,000
-
-
-
-
-
-
Sep 2018 66,700
-
-
-
-
-
-
Oct 2018 66,400
-
-
-
-
-
-
Nov 2018 66,100
-
-
-
-
-
-
Total  
-

Platts Cash-settled Barge Gas Oil
Volatility

Trade Date: May 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
May 2018 70,000 69,700 69,700 69,700 69,700 -300 5
Jun 2018 69,400 69,200 69,200 69,200 69,200 -200 5
Jul 2018 69,000 69,000 69,000 69,000 69,000 +0 5
Aug 2018 67,300
-
-
-
-
-
-
Sep 2018 67,000
-
-
-
-
-
-
Oct 2018 66,700
-
-
-
-
-
-
Nov 2018 66,400
-
-
-
-
-
-
Total   15

Platts Cash-settled Lorry Gas Oil
Volatility

Trade Date: May 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
May 2018 69,000 69,000 69,000 69,000 69,000 +0 5
Jun 2018 68,500 68,700 68,700 68,700 68,700 +200 5
Jul 2018 68,300 68,500 68,500 68,500 68,500 +200 5
Aug 2018 66,600
-
-
-
-
-
-
Sep 2018 66,300
-
-
-
-
-
-
Oct 2018 66,000
-
-
-
-
-
-
Nov 2018 65,700
-
-
-
-
-
-
Total   15

Platts Dubai Crude Oil
Volatility

Trade Date: May 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
May 2018 51,790 51,840 51,840 51,840 51,840 +50 7
Jun 2018 52,600 52,290 52,620 51,760 52,440 -160 87
Jul 2018 52,170 51,950 52,390 51,330 51,990 -180 2,107
Aug 2018 51,820 51,650 52,050 50,950 51,650 -170 1,585
Sep 2018 51,420 51,380 51,710 50,650 51,250 -170 1,748
Oct 2018 51,010 50,940 51,340 50,260 50,850 -160 12,686
Total   18,220

Chukyo-Gasoline
Volatility

Trade Date: May 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 68,600 68,400 68,400 68,380 68,380 -220 28
Jul 2018 67,200
-
-
-
-
-
-
Aug 2018 66,600
-
-
-
-
-
-
Sep 2018 65,140
-
-
-
-
-
-
Oct 2018 65,000
-
-
-
-
-
-
Nov 2018 64,500
-
-
-
-
-
-
Total   28

Chukyo-Kerosene
Volatility

Trade Date: May 24, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 68,400 68,200 68,500 68,200 68,400 +0 31
Jul 2018 68,850
-
-
-
-
-
-
Aug 2018 67,000
-
-
-
-
-
-
Sep 2018 67,000
-
-
-
-
-
-
Oct 2018 68,000
-
-
-
-
-
-
Nov 2018 68,400
-
-
-
-
-
-
Total   31

Rubber
Volatility

Trade Date: May 24, 2018 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Current Change Volume
May 2018 183.5 182.0 183.6 182.0 183.6 +0.1 2
Jun 2018 185.0 185.0 185.5 184.2 184.7 -0.3 51
Jul 2018 188.5 190.1 190.1 189.0 189.2 +0.7 111
Aug 2018 192.2 192.5 192.9 191.0 191.0 -1.2 107
Sep 2018 194.9 194.9 195.2 193.0 193.0 -1.9 456
Oct 2018 196.5 196.4 196.7 194.5 194.7 -1.8 2,333
Total   3,060

Corn
Volatility

Trade Date: May 24, 2018 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
Jul 2018 26,330 26,210 26,360 26,190 26,340 +10 8
Sep 2018 26,790 26,810 26,980 26,670 26,980 +190 9
Nov 2018 27,170 26,980 27,350 26,980 27,120 -50 34
Jan 2019 26,700 26,700 26,900 26,450 26,790 +90 40
Mar 2019 26,470 26,470 26,620 26,120 26,380 -90 57
May 2019 26,270 26,260 26,400 25,910 26,200 -70 873
Total   1,021

Soybean
Volatility

Trade Date: May 24, 2018 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
Jun 2018 47,800 47,810 47,810 47,810 47,810 +10 4
Aug 2018 51,980
-
-
-
-
-
-
Oct 2018 49,800
-
-
-
-
-
-
Dec 2018 51,300 51,320 51,320 51,320 51,320 +20 1
Feb 2019 52,080 52,080 52,080 52,080 52,080 +0 1
Apr 2019 51,050 51,050 51,050 51,050 51,050 +0 1
Total   7

Azuki (Red Bean)
Volatility

Trade Date: May 24, 2018 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
May 2018 12,440
-
-
-
-
-
-
Jun 2018 12,830
-
-
-
-
-
-
Jul 2018 13,310
-
-
-
-
-
-
Aug 2018 13,310 13,310 13,360 13,310 13,360 +50 2
Sep 2018 13,130 13,130 13,300 13,120 13,160 +30 6
Oct 2018 12,950 12,940 12,940 12,940 12,940 -10 1
Total   9

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