Quotes for All Products by Session [Futures]

Current Trading Status: [Time: Jun 19, 2018 15:10 JST] [Session: Day] [Status: Closing-Open]

[Night Session] Closed (16:30 - 5:30) [Day Session] Closing-Open (8:45 - 15:15)

Gold Standard (1kg)

Trade Date: Jun 19, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 4,553 4,553 4,559 4,552 4,555 +2 13
Aug 2018 4,551 4,550 4,559 4,550 4,550 -1 19
Oct 2018 4,547 4,547 4,557 4,544 4,548 +1 26
Dec 2018 4,548 4,548 4,558 4,542 4,546 -2 143
Feb 2019 4,544 4,545 4,554 4,537 4,544 +0 843
Apr 2019 4,541 4,541 4,552 4,533 4,540 -1 10,706
Total   11,750
Trade Date: Jun 19, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 4,553 4,544 4,544 4,519 4,519 -34 42
-
Aug 2018 4,551 4,542 4,543 4,521 4,521 -30 107
-
Oct 2018 4,547 4,540 4,540 4,516 4,518 -29 249
-
Dec 2018 4,548 4,542 4,542 4,517 4,517 -31 737
-
Feb 2019 4,544 4,537 4,537 4,512 4,514 -30 3,051
-
Apr 2019 4,541 4,534 4,535 4,511 4,512 -29 22,258
-
Total   26,444

Gold Mini (100g)

Trade Date: Jun 19, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 4,553 4,556 4,556 4,553 4,553 +0 9
Aug 2018 4,551
-
-
-
-
-
-
Oct 2018 4,547
-
-
-
-
-
-
Dec 2018 4,548 4,555 4,556 4,543 4,543 -5 8
Feb 2019 4,544 4,546 4,552 4,538 4,538 -6 27
Apr 2019 4,541 4,543 4,552 4,534 4,541 +0 1,109
Total   1,153
Trade Date: Jun 19, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 4,553 4,547 4,547 4,523 4,523 -30 32
-
Aug 2018 4,551 4,536 4,536 4,523 4,523 -28 11
-
Oct 2018 4,547 4,543 4,543 4,526 4,526 -21 8
-
Dec 2018 4,548 4,541 4,541 4,521 4,521 -27 16
-
Feb 2019 4,544 4,538 4,538 4,514 4,515 -29 262
-
Apr 2019 4,541 4,536 4,536 4,511 4,511 -30 2,603
-
Total   2,932

Gold Rolling-Spot

Trade Date: Jun 19, 2018 yen / 1g  
-
LSP Open High Low Close Chg. Vol.
-
4,554 4,559 4,569 4,551 4,556 +2 4,240
Trade Date: Jun 19, 2018 yen / 1g  
-
LSP Open High Low Cur. Chg. Vol. SP
-
4,554 4,553 4,553 4,529 4,531 -23 22,529
-

Silver

Trade Date: Jun 19, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 61.1
-
-
-
-
-
-
Aug 2018 61.0
-
-
-
-
-
-
Oct 2018 58.7
-
-
-
-
-
-
Dec 2018 58.9
-
-
-
-
-
-
Feb 2019 58.9
-
-
-
-
-
-
Apr 2019 58.9 59.3 59.3 58.5 58.5 -0.4 6
Total   6
Trade Date: Jun 19, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 61.1 57.7 57.7 57.7 57.7 -3.4 1
-
Aug 2018 61.0 58.2 58.2 58.2 58.2 -2.8 3
-
Oct 2018 58.7 58.4 58.4 58.4 58.4 -0.3 4
-
Dec 2018 58.9
-
-
-
-
-
-
-
Feb 2019 58.9 58.5 58.5 57.8 57.8 -1.1 6
-
Apr 2019 58.9 58.5 58.6 57.9 57.9 -1.0 100
-
Total   114

Platinum Standard (500g)

Trade Date: Jun 19, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 3,152 3,152 3,160 3,135 3,160 +8 10
Aug 2018 3,161 3,156 3,156 3,151 3,151 -10 5
Oct 2018 3,164 3,169 3,169 3,160 3,164 +0 7
Dec 2018 3,170 3,174 3,187 3,160 3,169 -1 54
Feb 2019 3,168 3,167 3,181 3,158 3,165 -3 281
Apr 2019 3,163 3,161 3,181 3,152 3,156 -7 4,878
Total   5,235
Trade Date: Jun 19, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 3,152 3,138 3,139 3,111 3,113 -39 37
-
Aug 2018 3,161 3,146 3,148 3,110 3,110 -51 134
-
Oct 2018 3,164 3,153 3,153 3,113 3,113 -51 140
-
Dec 2018 3,170 3,166 3,166 3,118 3,119 -51 603
-
Feb 2019 3,168 3,161 3,161 3,118 3,118 -50 1,412
-
Apr 2019 3,163 3,155 3,155 3,115 3,115 -48 7,119
-
Total   9,445

Platinum Mini (100g)

Trade Date: Jun 19, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 3,152 3,140 3,140 3,140 3,140 -12 1
Aug 2018 3,161 3,150 3,150 3,150 3,150 -11 1
Oct 2018 3,164
-
-
-
-
-
-
Dec 2018 3,170 3,175 3,175 3,163 3,171 +1 13
Feb 2019 3,168 3,168 3,177 3,157 3,161 -7 23
Apr 2019 3,163 3,165 3,181 3,152 3,163 +0 356
Total   394
Trade Date: Jun 19, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 3,152 3,120 3,120 3,120 3,120 -32 1
-
Aug 2018 3,161 3,142 3,142 3,125 3,125 -36 15
-
Oct 2018 3,164 3,152 3,152 3,151 3,151 -13 2
-
Dec 2018 3,170 3,171 3,171 3,119 3,119 -51 31
-
Feb 2019 3,168 3,158 3,158 3,122 3,122 -46 52
-
Apr 2019 3,163 3,153 3,157 3,120 3,120 -43 304
-
Total   405

Platinum Rolling-Spot

Trade Date: Jun 19, 2018  
-
LSP Open High Low Close Chg. Vol.
-
3,160 3,216 3,233 3,205 3,209 +49 3,038
Trade Date: Jun 19, 2018  
-
LSP Open High Low Cur. Chg. Vol. SP
-
3,160 3,206 3,209 3,170 3,170 +10 4,940
-

Palladium

Trade Date: Jun 19, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 3,800
-
-
-
-
-
-
Aug 2018 3,460
-
-
-
-
-
-
Oct 2018 3,455
-
-
-
-
-
-
Dec 2018 3,444 3,429 3,461 3,429 3,461 +17 3
Feb 2019 3,445 3,395 3,414 3,386 3,414 -31 5
Apr 2019 3,385 3,384 3,422 3,375 3,400 +15 44
Total   52
Trade Date: Jun 19, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 3,800
-
-
-
-
-
-
-
Aug 2018 3,460 3,453 3,453 3,453 3,453 -7 1
-
Oct 2018 3,455 3,448 3,449 3,448 3,449 -6 2
-
Dec 2018 3,444 3,440 3,440 3,421 3,421 -23 10
-
Feb 2019 3,445 3,406 3,406 3,358 3,359 -86 22
-
Apr 2019 3,385 3,400 3,400 3,361 3,361 -24 43
-
Total   78

Gasoline

Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jul 2018 62,420
-
-
-
-
-
-
Aug 2018 61,470 61,980 62,570 61,980 62,570 +1,100 8
Sep 2018 61,220 61,330 62,330 61,330 62,330 +1,110 12
Oct 2018 60,910 60,980 62,090 60,980 62,050 +1,140 19
Nov 2018 60,450 60,650 61,700 60,650 61,680 +1,230 74
Dec 2018 60,080 60,170 61,440 60,160 61,270 +1,190 1,316
Total   1,429
Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jul 2018 62,420 63,050 63,350 62,900 62,900 +480 73
-
Aug 2018 61,470 62,600 62,600 61,870 61,870 +400 84
-
Sep 2018 61,220 62,020 62,130 61,580 61,580 +360 78
-
Oct 2018 60,910 61,730 61,860 61,240 61,250 +340 40
-
Nov 2018 60,450 61,590 61,590 60,900 60,900 +450 177
-
Dec 2018 60,080 61,190 61,210 60,520 60,540 +460 1,399
-
Total   1,851

Cash-settled Barge Gasoline

Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 65,300 65,000 65,000 65,000 65,000 -300 5
Jul 2018 64,600 63,600 63,600 63,100 63,100 -1,500 5
Aug 2018 63,900 62,900 62,900 62,300 62,300 -1,600 5
Sep 2018 63,900
-
-
-
-
-
-
Oct 2018 63,900
-
-
-
-
-
-
Nov 2018 63,900
-
-
-
-
-
-
Dec 2018 63,900
-
-
-
-
-
-
Total   15
Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 65,300
-
-
-
-
-
-
-
Jul 2018 64,600
-
-
-
-
-
-
-
Aug 2018 63,900
-
-
-
-
-
-
-
Sep 2018 63,900
-
-
-
-
-
-
-
Oct 2018 63,900
-
-
-
-
-
-
-
Nov 2018 63,900
-
-
-
-
-
-
-
Dec 2018 63,900
-
-
-
-
-
-
-
Total  
-

Cash-settled Lorry Gasoline

Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 68,200 67,800 67,800 67,800 67,800 -400 5
Jul 2018 67,600 66,800 66,800 66,800 66,800 -800 5
Aug 2018 67,400 66,600 66,600 66,600 66,600 -800 5
Sep 2018 67,400
-
-
-
-
-
-
Oct 2018 67,400
-
-
-
-
-
-
Nov 2018 67,400
-
-
-
-
-
-
Dec 2018 67,400
-
-
-
-
-
-
Total   15
Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 68,200
-
-
-
-
-
-
-
Jul 2018 67,600
-
-
-
-
-
-
-
Aug 2018 67,400
-
-
-
-
-
-
-
Sep 2018 67,400
-
-
-
-
-
-
-
Oct 2018 67,400
-
-
-
-
-
-
-
Nov 2018 67,400
-
-
-
-
-
-
-
Dec 2018 67,400
-
-
-
-
-
-
-
Total  
-

Kerosene

Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jul 2018 65,320 65,260 65,260 64,950 64,950 -370 2
Aug 2018 65,120 65,110 65,800 65,110 65,800 +680 4
Sep 2018 64,780 64,760 65,800 64,760 65,800 +1,020 11
Oct 2018 64,800 64,820 65,830 64,820 65,830 +1,030 6
Nov 2018 64,780 64,770 65,470 64,700 65,260 +480 26
Dec 2018 64,610 64,730 65,790 64,650 65,790 +1,180 55
Total   104
Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jul 2018 65,320 66,260 66,260 65,590 65,710 +390 18
-
Aug 2018 65,120 66,040 66,040 65,540 65,540 +420 18
-
Sep 2018 64,780 65,760 65,760 65,220 65,220 +440 15
-
Oct 2018 64,800 65,600 65,670 65,120 65,270 +470 22
-
Nov 2018 64,780 65,690 65,730 65,090 65,270 +490 64
-
Dec 2018 64,610 65,720 65,730 65,000 65,190 +580 272
-
Total   409

Platts Cash-settled Barge Kerosene

Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 67,000 66,700 66,700 66,700 66,700 -300 5
Jul 2018 67,500 66,500 66,500 65,900 65,900 -1,600 5
Aug 2018 67,400 66,400 66,400 65,700 65,700 -1,700 5
Sep 2018 67,400
-
-
-
-
-
-
Oct 2018 67,400
-
-
-
-
-
-
Nov 2018 67,400
-
-
-
-
-
-
Dec 2018 67,400
-
-
-
-
-
-
Total   15
Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 67,000
-
-
-
-
-
-
-
Jul 2018 67,500
-
-
-
-
-
-
-
Aug 2018 67,400
-
-
-
-
-
-
-
Sep 2018 67,400
-
-
-
-
-
-
-
Oct 2018 67,400
-
-
-
-
-
-
-
Nov 2018 67,400
-
-
-
-
-
-
-
Dec 2018 67,400
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Lorry Kerosene

Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 67,800 67,400 67,400 67,400 67,400 -400 5
Jul 2018 68,300 67,500 67,500 67,500 67,500 -800 5
Aug 2018 68,200 67,400 67,400 67,400 67,400 -800 5
Sep 2018 68,200
-
-
-
-
-
-
Oct 2018 68,200
-
-
-
-
-
-
Nov 2018 68,200
-
-
-
-
-
-
Dec 2018 68,200
-
-
-
-
-
-
Total   15
Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 67,800
-
-
-
-
-
-
-
Jul 2018 68,300
-
-
-
-
-
-
-
Aug 2018 68,200
-
-
-
-
-
-
-
Sep 2018 68,200
-
-
-
-
-
-
-
Oct 2018 68,200
-
-
-
-
-
-
-
Nov 2018 68,200
-
-
-
-
-
-
-
Dec 2018 68,200
-
-
-
-
-
-
-
Total  
-

Gas Oil

Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jul 2018 68,500
-
-
-
-
-
-
Aug 2018 68,200
-
-
-
-
-
-
Sep 2018 67,900
-
-
-
-
-
-
Oct 2018 67,600
-
-
-
-
-
-
Nov 2018 67,300
-
-
-
-
-
-
Dec 2018 67,000
-
-
-
-
-
-
Total  
-
Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jul 2018 68,500
-
-
-
-
-
-
-
Aug 2018 68,200
-
-
-
-
-
-
-
Sep 2018 67,900
-
-
-
-
-
-
-
Oct 2018 67,600
-
-
-
-
-
-
-
Nov 2018 67,300
-
-
-
-
-
-
-
Dec 2018 67,000
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Barge Gas Oil

Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 69,000 68,700 68,700 68,700 68,700 -300 5
Jul 2018 68,700 67,700 67,700 67,200 67,200 -1,500 5
Aug 2018 68,500 67,500 67,500 67,000 67,000 -1,500 5
Sep 2018 68,000
-
-
-
-
-
-
Oct 2018 67,700
-
-
-
-
-
-
Nov 2018 67,300
-
-
-
-
-
-
Dec 2018 67,000
-
-
-
-
-
-
Total   15
Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 69,000
-
-
-
-
-
-
-
Jul 2018 68,700
-
-
-
-
-
-
-
Aug 2018 68,500
-
-
-
-
-
-
-
Sep 2018 68,000
-
-
-
-
-
-
-
Oct 2018 67,700
-
-
-
-
-
-
-
Nov 2018 67,300
-
-
-
-
-
-
-
Dec 2018 67,000
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Lorry Gas Oil

Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 69,300 69,000 69,000 69,000 69,000 -300 5
Jul 2018 69,300 68,500 68,500 68,500 68,500 -800 5
Aug 2018 69,200 68,400 68,400 68,400 68,400 -800 5
Sep 2018 67,300
-
-
-
-
-
-
Oct 2018 67,000
-
-
-
-
-
-
Nov 2018 66,700
-
-
-
-
-
-
Dec 2018 66,400
-
-
-
-
-
-
Total   15
Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 69,300
-
-
-
-
-
-
-
Jul 2018 69,300
-
-
-
-
-
-
-
Aug 2018 69,200
-
-
-
-
-
-
-
Sep 2018 67,300
-
-
-
-
-
-
-
Oct 2018 67,000
-
-
-
-
-
-
-
Nov 2018 66,700
-
-
-
-
-
-
-
Dec 2018 66,400
-
-
-
-
-
-
-
Total  
-

Platts Dubai Crude Oil

Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 50,270 51,000 51,000 51,000 51,000 +730 1
Jul 2018 48,560 48,680 49,970 48,680 49,960 +1,400 123
Aug 2018 48,180 48,180 49,610 48,180 49,550 +1,370 129
Sep 2018 47,830 47,860 49,200 47,860 49,160 +1,330 166
Oct 2018 47,360 47,460 48,850 47,420 48,770 +1,410 1,764
Nov 2018 47,010 47,120 48,540 47,090 48,440 +1,430 9,355
Total   11,538
Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 50,270 50,930 51,000 50,560 50,560 +290 26
-
Jul 2018 48,560 49,810 49,810 49,040 49,120 +560 180
-
Aug 2018 48,180 49,200 49,290 48,620 48,630 +450 342
-
Sep 2018 47,830 48,900 48,960 48,290 48,320 +490 842
-
Oct 2018 47,360 48,600 48,620 47,900 47,930 +570 1,978
-
Nov 2018 47,010 48,250 48,280 47,560 47,580 +570 6,324
-
Total   9,692

Chukyo-Gasoline

Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jul 2018 63,500 64,000 64,000 64,000 64,000 +500 1
Aug 2018 62,680 63,000 63,000 63,000 63,000 +320 1
Sep 2018 62,000
-
-
-
-
-
-
Oct 2018 61,500
-
-
-
-
-
-
Nov 2018 61,000
-
-
-
-
-
-
Dec 2018 61,000
-
-
-
-
-
-
Total   2
Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jul 2018 63,500 64,200 64,200 64,100 64,190 +690 25
-
Aug 2018 62,680 63,000 63,190 62,700 63,000 +320 27
-
Sep 2018 62,000
-
-
-
-
-
-
-
Oct 2018 61,500
-
-
-
-
-
-
-
Nov 2018 61,000
-
-
-
-
-
-
-
Dec 2018 61,000
-
-
-
-
-
-
-
Total   52

Chukyo-Kerosene

Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jul 2018 65,990
-
-
-
-
-
-
Aug 2018 66,500
-
-
-
-
-
-
Sep 2018 66,000
-
-
-
-
-
-
Oct 2018 67,500
-
-
-
-
-
-
Nov 2018 66,500
-
-
-
-
-
-
Dec 2018 66,500
-
-
-
-
-
-
Total  
-
Trade Date: Jun 19, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jul 2018 65,990
-
-
-
-
-
-
-
Aug 2018 66,500
-
-
-
-
-
-
-
Sep 2018 66,000
-
-
-
-
-
-
-
Oct 2018 67,500
-
-
-
-
-
-
-
Nov 2018 66,500 67,500 67,500 67,500 67,500 +1,000 1
-
Dec 2018 66,500
-
-
-
-
-
-
-
Total   1

Rubber

Trade Date: Jun 19, 2018 yen / 1kg  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 160.6 160.3 160.4 159.9 159.9 -0.7 4
Jul 2018 167.4 167.2 167.3 166.9 166.9 -0.5 8
Aug 2018 169.5 169.5 170.0 169.5 170.0 +0.5 9
Sep 2018 172.8 173.0 173.0 172.4 172.7 -0.1 17
Oct 2018 175.5 175.6 175.7 175.1 175.4 -0.1 65
Nov 2018 176.8 177.2 177.2 176.4 177.2 +0.4 570
Total   673
Trade Date: Jun 19, 2018 yen / 1kg  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 160.6 159.6 159.6 156.3 156.3 -4.3 15
-
Jul 2018 167.4 166.8 167.4 162.9 164.0 -3.4 211
-
Aug 2018 169.5 169.3 170.0 165.9 166.2 -3.3 168
-
Sep 2018 172.8 172.6 173.1 169.1 169.1 -3.7 225
-
Oct 2018 175.5 175.5 176.0 172.0 172.0 -3.5 1,155
-
Nov 2018 176.8 177.2 177.5 173.5 173.6 -3.2 4,267
-
Total   6,041

Corn

Trade Date: Jun 19, 2018 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol.
Sep 2018 24,450 24,270 24,330 24,200 24,230 -220 8
Nov 2018 25,000 24,910 24,980 24,800 24,980 -20 8
Jan 2019 24,560 24,620 24,620 24,520 24,530 -30 3
Mar 2019 24,020 24,020 24,090 23,910 24,070 +50 18
May 2019 24,400 24,410 24,500 24,310 24,330 -70 158
Jul 2019 24,340 24,300 24,350 24,140 24,170 -170 99
Total   294
Trade Date: Jun 19, 2018 yen / 1,000kg  
Month LSP Open High Low Cur. Chg. Vol. SP
Sep 2018 24,450 24,170 24,170 23,490 23,500 -950 38
-
Nov 2018 25,000 24,850 24,850 24,380 24,580 -420 30
-
Jan 2019 24,560 24,400 24,420 24,090 24,220 -340 29
-
Mar 2019 24,020 23,950 24,000 23,560 23,720 -300 240
-
May 2019 24,400 24,300 24,350 23,690 23,900 -500 1,149
-
Jul 2019 24,340 24,120 24,130 23,560 23,720 -620 455
-
Total   1,941

Soybean

Trade Date: Jun 19, 2018 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol.
Aug 2018 48,500
-
-
-
-
-
-
Oct 2018 49,500
-
-
-
-
-
-
Dec 2018 49,600
-
-
-
-
-
-
Feb 2019 49,000 49,000 49,000 49,000 49,000 +0 1
Apr 2019 48,300 48,300 48,300 48,300 48,300 +0 1
Jun 2019 48,560
-
-
-
-
-
-
Total   2
Trade Date: Jun 19, 2018 yen / 1,000kg  
Month LSP Open High Low Cur. Chg. Vol. SP
Aug 2018 48,500
-
-
-
-
-
-
-
Oct 2018 49,500
-
-
-
-
-
-
-
Dec 2018 49,600
-
-
-
-
-
-
-
Feb 2019 49,000 49,000 49,000 48,800 48,850 -150 3
-
Apr 2019 48,300 48,300 48,300 47,800 47,800 -500 6
-
Jun 2019 48,560 48,540 48,540 47,420 47,420 -1,140 22
-
Total   31

Azuki (Red Bean)

Trade Date: Jun 19, 2018 yen / 30kg  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 12,000
-
-
-
-
-
-
Jul 2018 13,250 13,150 13,240 13,150 13,190 -60 6
Aug 2018 13,390 13,340 13,400 13,340 13,400 +10 4
Sep 2018 13,350 13,350 13,350 13,350 13,350 +0 1
Oct 2018 13,180 13,180 13,220 13,120 13,220 +40 4
Nov 2018 13,170 13,170 13,170 13,150 13,150 -20 4
Total   19
Trade Date: Jun 19, 2018 yen / 30kg  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 12,000
-
-
-
-
-
-
-
Jul 2018 13,250 13,090 13,150 13,080 13,150 -100 3
-
Aug 2018 13,390
-
-
-
-
-
-
-
Sep 2018 13,350 13,350 13,350 13,290 13,340 -10 4
-
Oct 2018 13,180 13,240 13,240 13,190 13,190 +10 4
-
Nov 2018 13,170 13,130 13,130 13,100 13,120 -50 5
-
Total   16

Trading Volume

Trade Date: Jun 19, 2018
  Volume
Total Volume for Night Session 40,019
Trade Date: Jun 19, 2018
  Volume
Total Volume for Day Session 86,921

Notes

·A Trade Date Corresponds to a Clearing Period
·SP stands for Settlement Price
·LSP stands for Last Settlement Price
·All quotes shown in this page are updated approximately every 5 minutes. Please note that update times depend on system load conditions, etc.
·When a circuit breaker is triggered, the row corresponding to the affected contract month in the active session will be highlighted in red.
·Trading Volume Exclude EFP/EFS and Block transactions, etc.
·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 5 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