Periodic Quotes for All Products by Trade Date [Futures]

As of Nov 25, 2017 05:30 JST (Nov 24, 2017 20:30 GMT)

Gold Standard (1kg)
Volatility

Trade Date: Nov 27, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Dec 2017 4,631 4,623 4,624 4,610 4,611 -20 93
Feb 2018 4,626 4,617 4,617 4,610 4,614 -12 27
Apr 2018 4,622 4,619 4,619 4,608 4,608 -14 25
Jun 2018 4,620 4,616 4,616 4,601 4,613 -7 230
Aug 2018 4,621 4,616 4,617 4,601 4,613 -8 1,408
Oct 2018 4,616 4,613 4,615 4,597 4,607 -9 8,429
Total   10,212

Gold Mini (100g)
Volatility

Trade Date: Nov 27, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Dec 2017 4,631 4,620 4,620 4,620 4,620 -11 1
Feb 2018 4,626
-
-
-
-
-
-
Apr 2018 4,622 4,610 4,610 4,610 4,610 -12 1
Jun 2018 4,620 4,605 4,606 4,605 4,605 -15 6
Aug 2018 4,621 4,614 4,614 4,601 4,614 -7 39
Oct 2018 4,616 4,613 4,614 4,597 4,603 -13 1,264
Total   1,311

Gold Rolling-Spot
Volatility

Trade Date: Nov 27, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume
-
4,633 4,626 4,626 4,611 4,620 -13 2,472

Silver
Volatility

Trade Date: Nov 27, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Dec 2017 61.4
-
-
-
-
-
-
Feb 2018 61.2
-
-
-
-
-
-
Apr 2018 61.9
-
-
-
-
-
-
Jun 2018 62.1
-
-
-
-
-
-
Aug 2018 61.3 61.1 61.1 61.1 61.1 -0.2 2
Oct 2018 61.3 61.2 61.2 61.0 61.0 -0.3 5
Total   7

Platinum Standard (500g)
Volatility

Trade Date: Nov 27, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Dec 2017 3,384 3,381 3,400 3,381 3,400 +16 17
Feb 2018 3,387 3,380 3,399 3,373 3,399 +12 11
Apr 2018 3,388 3,373 3,400 3,370 3,400 +12 7
Jun 2018 3,377 3,365 3,391 3,365 3,374 -3 61
Aug 2018 3,372 3,369 3,389 3,356 3,381 +9 223
Oct 2018 3,372 3,366 3,388 3,353 3,380 +8 3,187
Total   3,506

Platinum Mini (100g)
Volatility

Trade Date: Nov 27, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Dec 2017 3,384 3,384 3,384 3,384 3,384 +0 1
Feb 2018 3,387
-
-
-
-
-
-
Apr 2018 3,388 3,378 3,388 3,378 3,388 +0 7
Jun 2018 3,377
-
-
-
-
-
-
Aug 2018 3,372 3,369 3,393 3,364 3,391 +19 53
Oct 2018 3,372 3,370 3,391 3,359 3,388 +16 170
Total   231

Platinum Rolling-Spot
Volatility

Trade Date: Nov 27, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume
-
3,385 3,398 3,420 3,386 3,409 +24 3,865

Palladium
Volatility

Trade Date: Nov 27, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume
Dec 2017 3,638
-
-
-
-
-
-
Feb 2018 3,574
-
-
-
-
-
-
Apr 2018 3,584 3,591 3,591 3,591 3,591 +7 1
Jun 2018 3,560 3,560 3,560 3,553 3,553 -7 3
Aug 2018 3,533 3,530 3,530 3,508 3,508 -25 9
Oct 2018 3,514 3,524 3,524 3,483 3,483 -31 43
Total   56

Gasoline
Volatility

Trade Date: Nov 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Dec 2017 58,170
-
-
-
-
-
-
Jan 2018 58,100 58,080 58,090 57,870 57,870 -230 10
Feb 2018 57,910 57,870 57,880 57,840 57,840 -70 6
Mar 2018 57,910 57,970 57,970 57,840 57,870 -40 7
Apr 2018 58,120 58,210 58,250 57,980 58,250 +130 19
May 2018 58,420 58,460 58,580 58,240 58,580 +160 298
Total   340

Cash-settled Barge Gasoline
Volatility

Trade Date: Nov 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Nov 2017 59,100
-
-
-
-
-
-
Dec 2017 58,300
-
-
-
-
-
-
Jan 2018 58,100
-
-
-
-
-
-
Feb 2018 58,000
-
-
-
-
-
-
Mar 2018 58,000
-
-
-
-
-
-
Apr 2018 58,000
-
-
-
-
-
-
May 2018 58,000
-
-
-
-
-
-
Total  
-

Cash-settled Lorry Gasoline
Volatility

Trade Date: Nov 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Nov 2017 58,500
-
-
-
-
-
-
Dec 2017 58,500
-
-
-
-
-
-
Jan 2018 58,100
-
-
-
-
-
-
Feb 2018 58,200
-
-
-
-
-
-
Mar 2018 58,200
-
-
-
-
-
-
Apr 2018 58,200
-
-
-
-
-
-
May 2018 58,200
-
-
-
-
-
-
Total  
-

Kerosene
Volatility

Trade Date: Nov 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Dec 2017 58,810
-
-
-
-
-
-
Jan 2018 58,950
-
-
-
-
-
-
Feb 2018 58,790 59,120 59,120 59,120 59,120 +330 1
Mar 2018 58,460 58,470 58,470 58,470 58,470 +10 2
Apr 2018 57,450 57,500 57,520 57,170 57,470 +20 8
May 2018 57,020 57,080 57,160 56,800 57,080 +60 17
Total   28

Platts Cash-settled Barge Kerosene
Volatility

Trade Date: Nov 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Nov 2017 59,000
-
-
-
-
-
-
Dec 2017 59,000
-
-
-
-
-
-
Jan 2018 59,000
-
-
-
-
-
-
Feb 2018 59,100
-
-
-
-
-
-
Mar 2018 59,100
-
-
-
-
-
-
Apr 2018 59,100
-
-
-
-
-
-
May 2018 59,100
-
-
-
-
-
-
Total  
-

Platts Cash-settled Lorry Kerosene
Volatility

Trade Date: Nov 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Nov 2017 59,900
-
-
-
-
-
-
Dec 2017 60,300
-
-
-
-
-
-
Jan 2018 60,000
-
-
-
-
-
-
Feb 2018 60,100
-
-
-
-
-
-
Mar 2018 60,100
-
-
-
-
-
-
Apr 2018 60,100
-
-
-
-
-
-
May 2018 60,100
-
-
-
-
-
-
Total  
-

Gas Oil
Volatility

Trade Date: Nov 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Dec 2017 58,000
-
-
-
-
-
-
Jan 2018 58,000
-
-
-
-
-
-
Feb 2018 58,000
-
-
-
-
-
-
Mar 2018 58,000
-
-
-
-
-
-
Apr 2018 58,000
-
-
-
-
-
-
May 2018 58,000
-
-
-
-
-
-
Total  
-

Platts Cash-settled Barge Gas Oil
Volatility

Trade Date: Nov 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Nov 2017 59,300
-
-
-
-
-
-
Dec 2017 58,700
-
-
-
-
-
-
Jan 2018 58,300
-
-
-
-
-
-
Feb 2018 58,400
-
-
-
-
-
-
Mar 2018 58,400
-
-
-
-
-
-
Apr 2018 58,400
-
-
-
-
-
-
May 2018 58,400
-
-
-
-
-
-
Total  
-

Platts Cash-settled Lorry Gas Oil
Volatility

Trade Date: Nov 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Nov 2017 58,600
-
-
-
-
-
-
Dec 2017 58,400
-
-
-
-
-
-
Jan 2018 58,000
-
-
-
-
-
-
Feb 2018 58,300
-
-
-
-
-
-
Mar 2018 58,300
-
-
-
-
-
-
Apr 2018 58,300
-
-
-
-
-
-
May 2018 58,300
-
-
-
-
-
-
Total  
-

Platts Dubai Crude Oil
Volatility

Trade Date: Nov 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Nov 2017 43,090
-
-
-
-
-
-
Dec 2017 42,650 42,780 42,780 42,780 42,780 +130 6
Jan 2018 42,460 42,480 42,550 42,480 42,480 +20 7
Feb 2018 42,210 42,340 42,350 42,090 42,220 +10 16
Mar 2018 42,120 42,150 42,240 41,850 42,230 +110 668
Apr 2018 41,930 41,990 42,070 41,670 42,030 +100 2,482
Total   3,179

Chukyo-Gasoline
Volatility

Trade Date: Nov 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Dec 2017 59,180
-
-
-
-
-
-
Jan 2018 58,300
-
-
-
-
-
-
Feb 2018 58,000
-
-
-
-
-
-
Mar 2018 58,000
-
-
-
-
-
-
Apr 2018 58,100
-
-
-
-
-
-
May 2018 58,500
-
-
-
-
-
-
Total  
-

Chukyo-Kerosene
Volatility

Trade Date: Nov 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume
Dec 2017 60,210
-
-
-
-
-
-
Jan 2018 60,200
-
-
-
-
-
-
Feb 2018 59,500
-
-
-
-
-
-
Mar 2018 58,340
-
-
-
-
-
-
Apr 2018 54,330
-
-
-
-
-
-
May 2018 54,330
-
-
-
-
-
-
Total  
-

Rubber
Volatility

Trade Date: Nov 27, 2017 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Current Change Volume
Nov 2017 183.6
-
-
-
-
-
-
Dec 2017 184.8 184.3 184.3 183.8 183.9 -0.9 9
Jan 2018 188.3 188.3 188.3 187.9 188.0 -0.3 18
Feb 2018 192.4 192.3 192.5 192.1 192.1 -0.3 32
Mar 2018 194.5 194.5 195.0 193.6 193.6 -0.9 83
Apr 2018 195.7 195.7 196.2 195.4 195.6 -0.1 499
Total   641

Corn
Volatility

Trade Date: Nov 27, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
Jan 2018 20,090
-
-
-
-
-
-
Mar 2018 20,700 20,650 20,650 20,650 20,650 -50 1
May 2018 21,100
-
-
-
-
-
-
Jul 2018 21,150 21,160 21,160 21,160 21,160 +10 1
Sep 2018 21,150 21,110 21,140 21,100 21,100 -50 11
Nov 2018 21,260 21,230 21,280 21,220 21,250 -10 54
Total   67

Soybean
Volatility

Trade Date: Nov 27, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
Dec 2017 42,670 47,100 47,100 47,100 47,100 +4,430 1
Feb 2018 47,350
-
-
-
-
-
-
Apr 2018 47,900
-
-
-
-
-
-
Jun 2018 50,000 50,000 50,000 50,000 50,000 +0 1
Aug 2018 48,490 48,490 48,490 48,490 48,490 +0 1
Oct 2018 47,700 47,700 47,700 47,700 47,700 +0 1
Total   4

Azuki (Red Bean)
Volatility

Trade Date: Nov 27, 2017 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume
Nov 2017 14,050
-
-
-
-
-
-
Dec 2017 13,700
-
-
-
-
-
-
Jan 2018 13,680 13,690 13,740 13,690 13,740 +60 3
Feb 2018 13,440 13,460 13,490 13,460 13,490 +50 2
Mar 2018 13,480 13,470 13,470 13,470 13,470 -10 1
Apr 2018 13,450 13,450 13,450 13,450 13,450 +0 2
Total   8

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