Periodic Quotes for All Products by Trade Date [Futures]

As of Feb 24, 2018 05:30 JST (Feb 23, 2018 20:30 GMT)

Gold Standard (1kg)
Volatility

Trade Date: Feb 26, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 4,540
-
-
-
-
-
-
Apr 2018 4,566 4,569 4,570 4,555 4,559 -7 12
Jun 2018 4,567 4,569 4,569 4,555 4,564 -3 97
Aug 2018 4,565 4,565 4,567 4,552 4,562 -3 100
Oct 2018 4,562 4,562 4,564 4,547 4,558 -4 637
Dec 2018 4,562 4,560 4,564 4,545 4,558 -4 7,124
Total   7,970

Gold Mini (100g)
Volatility

Trade Date: Feb 26, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Apr 2018 4,566 4,563 4,563 4,560 4,560 -6 2
Jun 2018 4,567 4,573 4,573 4,562 4,567 +0 14
Aug 2018 4,565 4,571 4,571 4,555 4,555 -10 13
Oct 2018 4,562 4,563 4,563 4,546 4,555 -7 308
Dec 2018 4,562 4,561 4,564 4,546 4,557 -5 696
Total   1,033

Gold Rolling-Spot
Volatility

Trade Date: Feb 26, 2018 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume
-
4,567 4,575 4,576 4,560 4,573 +6 2,438

Silver
Volatility

Trade Date: Feb 26, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 59.5
-
-
-
-
-
-
Apr 2018 58.4
-
-
-
-
-
-
Jun 2018 57.7
-
-
-
-
-
-
Aug 2018 56.7
-
-
-
-
-
-
Oct 2018 56.7
-
-
-
-
-
-
Dec 2018 56.7 57.0 57.0 56.9 56.9 +0.2 5
Total   5

Platinum Standard (500g)
Volatility

Trade Date: Feb 26, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 3,360
-
-
-
-
-
-
Apr 2018 3,430
-
-
-
-
-
-
Jun 2018 3,432 3,422 3,424 3,408 3,408 -24 7
Aug 2018 3,428 3,414 3,420 3,409 3,416 -12 22
Oct 2018 3,429 3,420 3,426 3,402 3,420 -9 674
Dec 2018 3,431 3,425 3,430 3,403 3,424 -7 3,049
Total   3,752

Platinum Mini (100g)
Volatility

Trade Date: Feb 26, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Apr 2018 3,430
-
-
-
-
-
-
Jun 2018 3,432
-
-
-
-
-
-
Aug 2018 3,428
-
-
-
-
-
-
Oct 2018 3,429 3,414 3,416 3,408 3,416 -13 6
Dec 2018 3,431 3,427 3,428 3,408 3,423 -8 259
Total   265

Platinum Rolling-Spot
Volatility

Trade Date: Feb 26, 2018 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume
-
3,430 3,452 3,460 3,434 3,450 +20 3,555

Palladium
Volatility

Trade Date: Feb 26, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 3,300
-
-
-
-
-
-
Apr 2018 3,473
-
-
-
-
-
-
Jun 2018 3,561
-
-
-
-
-
-
Aug 2018 3,577 3,551 3,551 3,551 3,551 -26 1
Oct 2018 3,520 3,577 3,577 3,577 3,577 +57 1
Dec 2018 3,524 3,530 3,542 3,521 3,542 +18 33
Total   35

Gasoline
Volatility

Trade Date: Feb 26, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Mar 2018 55,030
-
-
-
-
-
-
Apr 2018 55,860 55,760 56,270 55,650 56,250 +390 29
May 2018 56,400 56,500 56,830 56,210 56,780 +380 34
Jun 2018 56,890 56,710 57,060 56,590 57,060 +170 9
Jul 2018 56,730 56,680 56,900 56,500 56,900 +170 23
Aug 2018 56,460 56,500 56,900 56,190 56,820 +360 708
Total   803

Cash-settled Barge Gasoline
Volatility

Trade Date: Feb 26, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 62,700
-
-
-
-
-
-
Mar 2018 58,500
-
-
-
-
-
-
Apr 2018 59,000
-
-
-
-
-
-
May 2018 59,000
-
-
-
-
-
-
Jun 2018 59,000
-
-
-
-
-
-
Jul 2018 59,000
-
-
-
-
-
-
Aug 2018 59,000
-
-
-
-
-
-
Total  
-

Cash-settled Lorry Gasoline
Volatility

Trade Date: Feb 26, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 58,000
-
-
-
-
-
-
Mar 2018 57,300
-
-
-
-
-
-
Apr 2018 57,800
-
-
-
-
-
-
May 2018 58,000
-
-
-
-
-
-
Jun 2018 58,000
-
-
-
-
-
-
Jul 2018 58,000
-
-
-
-
-
-
Aug 2018 58,000
-
-
-
-
-
-
Total  
-

Kerosene
Volatility

Trade Date: Feb 26, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Mar 2018 67,180
-
-
-
-
-
-
Apr 2018 60,950
-
-
-
-
-
-
May 2018 57,900
-
-
-
-
-
-
Jun 2018 56,550 56,280 56,970 56,280 56,970 +420 6
Jul 2018 56,340 56,220 56,620 56,220 56,620 +280 4
Aug 2018 55,950 55,820 56,350 55,640 56,350 +400 30
Total   40

Platts Cash-settled Barge Kerosene
Volatility

Trade Date: Feb 26, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 72,500
-
-
-
-
-
-
Mar 2018 67,500
-
-
-
-
-
-
Apr 2018 63,500
-
-
-
-
-
-
May 2018 62,300
-
-
-
-
-
-
Jun 2018 62,300
-
-
-
-
-
-
Jul 2018 62,300
-
-
-
-
-
-
Aug 2018 62,300
-
-
-
-
-
-
Total  
-

Platts Cash-settled Lorry Kerosene
Volatility

Trade Date: Feb 26, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 64,900
-
-
-
-
-
-
Mar 2018 64,900
-
-
-
-
-
-
Apr 2018 63,200
-
-
-
-
-
-
May 2018 62,500
-
-
-
-
-
-
Jun 2018 62,500
-
-
-
-
-
-
Jul 2018 62,500
-
-
-
-
-
-
Aug 2018 62,500
-
-
-
-
-
-
Total  
-

Gas Oil
Volatility

Trade Date: Feb 26, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Mar 2018 62,000
-
-
-
-
-
-
Apr 2018 62,000
-
-
-
-
-
-
May 2018 62,000
-
-
-
-
-
-
Jun 2018 62,000
-
-
-
-
-
-
Jul 2018 62,000
-
-
-
-
-
-
Aug 2018 62,000
-
-
-
-
-
-
Total  
-

Platts Cash-settled Barge Gas Oil
Volatility

Trade Date: Feb 26, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 63,500
-
-
-
-
-
-
Mar 2018 63,000
-
-
-
-
-
-
Apr 2018 63,000
-
-
-
-
-
-
May 2018 62,300
-
-
-
-
-
-
Jun 2018 62,300
-
-
-
-
-
-
Jul 2018 62,300
-
-
-
-
-
-
Aug 2018 62,300
-
-
-
-
-
-
Total  
-

Platts Cash-settled Lorry Gas Oil
Volatility

Trade Date: Feb 26, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 59,700
-
-
-
-
-
-
Mar 2018 59,700
-
-
-
-
-
-
Apr 2018 59,700
-
-
-
-
-
-
May 2018 60,500
-
-
-
-
-
-
Jun 2018 60,500
-
-
-
-
-
-
Jul 2018 60,500
-
-
-
-
-
-
Aug 2018 60,500
-
-
-
-
-
-
Total  
-

Platts Dubai Crude Oil
Volatility

Trade Date: Feb 26, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 42,570 42,800 42,800 42,800 42,800 +230 2
Mar 2018 42,340 42,260 42,940 42,010 42,940 +600 13
Apr 2018 42,160 42,090 42,760 41,900 42,710 +550 22
May 2018 41,950 41,810 42,490 41,550 42,490 +540 24
Jun 2018 41,640 41,650 42,150 41,310 42,130 +490 380
Jul 2018 41,350 41,340 41,860 40,970 41,810 +460 3,187
Total   3,628

Chukyo-Gasoline
Volatility

Trade Date: Feb 26, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Mar 2018 56,400
-
-
-
-
-
-
Apr 2018 56,510
-
-
-
-
-
-
May 2018 56,600
-
-
-
-
-
-
Jun 2018 57,100
-
-
-
-
-
-
Jul 2018 57,300
-
-
-
-
-
-
Aug 2018 57,000
-
-
-
-
-
-
Total  
-

Chukyo-Kerosene
Volatility

Trade Date: Feb 26, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Mar 2018 65,770
-
-
-
-
-
-
Apr 2018 60,000
-
-
-
-
-
-
May 2018 57,500
-
-
-
-
-
-
Jun 2018 57,500
-
-
-
-
-
-
Jul 2018 56,000
-
-
-
-
-
-
Aug 2018 56,000
-
-
-
-
-
-
Total  
-

Rubber
Volatility

Trade Date: Feb 26, 2018 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume
Mar 2018 182.5 181.4 181.4 181.3 181.3 -1.2 9
Apr 2018 182.6 183.5 184.0 182.9 184.0 +1.4 13
May 2018 185.2 186.1 186.3 185.6 186.1 +0.9 22
Jun 2018 187.0 188.0 188.6 187.9 188.6 +1.6 185
Jul 2018 188.2 188.6 189.4 188.5 189.4 +1.2 682
Aug 2018 188.6 189.2 190.0 189.0 190.0 +1.4 759
Total   1,670

Corn
Volatility

Trade Date: Feb 26, 2018 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
May 2018 22,590
-
-
-
-
-
-
Jul 2018 22,180 22,000 22,110 22,000 22,110 -70 3
Sep 2018 21,860 22,010 22,050 21,900 21,970 +110 18
Nov 2018 22,500 22,700 22,700 22,590 22,590 +90 3
Jan 2019 22,740 22,790 22,830 22,760 22,770 +30 61
Mar 2019 22,830 22,850 22,870 22,810 22,830 +0 96
Total   181

Soybean
Volatility

Trade Date: Feb 26, 2018 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
Apr 2018 49,000
-
-
-
-
-
-
Jun 2018 47,840
-
-
-
-
-
-
Aug 2018 48,440
-
-
-
-
-
-
Oct 2018 47,350 47,350 47,350 47,350 47,350 +0 1
Dec 2018 47,900 47,900 47,900 47,900 47,900 +0 1
Feb 2019 47,650 47,700 47,700 47,700 47,700 +50 1
Total   3

Azuki (Red Bean)
Volatility

Trade Date: Feb 26, 2018 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
Feb 2018 14,140
-
-
-
-
-
-
Mar 2018 13,550
-
-
-
-
-
-
Apr 2018 13,600
-
-
-
-
-
-
May 2018 13,700
-
-
-
-
-
-
Jun 2018 13,700 13,700 13,700 13,700 13,700 +0 1
Jul 2018 13,580 13,550 13,590 13,550 13,590 +10 4
Total   5

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