Quotes for All Products by Session [Futures]

Current Trading Status: [Time: Jan 18, 2018 05:35 JST] [Session: Night] [Status: Closed]

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

Gold Standard (1kg)

Trade Date: Jan 18, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 4,748 4,755 4,755 4,750 4,750 +2 7
Apr 2018 4,751 4,753 4,755 4,740 4,755 +4 11
Jun 2018 4,744 4,740 4,755 4,734 4,734 -10 39
Aug 2018 4,741 4,741 4,753 4,731 4,735 -6 176
Oct 2018 4,741 4,737 4,753 4,729 4,735 -6 1,598
Dec 2018 4,741 4,738 4,754 4,729 4,739 -2 12,117
Total   13,948
Trade Date: Jan 17, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 4,775 4,753 4,758 4,748 4,748 -27 31 4,748
Apr 2018 4,771 4,746 4,761 4,746 4,751 -20 24 4,751
Jun 2018 4,767 4,743 4,760 4,743 4,744 -23 134 4,744
Aug 2018 4,765 4,741 4,759 4,741 4,741 -24 567 4,741
Oct 2018 4,765 4,741 4,757 4,739 4,741 -24 2,055 4,741
Dec 2018 4,765 4,741 4,758 4,740 4,741 -24 16,982 4,741
Total   19,793

Gold Mini (100g)

Trade Date: Jan 18, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 4,748
-
-
-
-
-
-
Apr 2018 4,751
-
-
-
-
-
-
Jun 2018 4,744
-
-
-
-
-
-
Aug 2018 4,741 4,736 4,744 4,735 4,744 +3 19
Oct 2018 4,741 4,739 4,752 4,730 4,736 -5 129
Dec 2018 4,741 4,739 4,754 4,730 4,744 +3 1,222
Total   1,370
Trade Date: Jan 17, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 4,775 4,760 4,760 4,760 4,760 -27 1 4,748
Apr 2018 4,771 4,759 4,763 4,759 4,763 -20 3 4,751
Jun 2018 4,767 4,745 4,749 4,745 4,749 -23 2 4,744
Aug 2018 4,765 4,739 4,749 4,738 4,749 -24 16 4,741
Oct 2018 4,765 4,740 4,755 4,740 4,742 -24 64 4,741
Dec 2018 4,765 4,742 4,759 4,740 4,743 -24 1,178 4,741
Total   1,264

Gold Rolling-Spot

Trade Date: Jan 18, 2018 yen / 1g  
-
LSP Open High Low Close Chg. Vol.
-
4,749 4,746 4,763 4,739 4,745 -4 2,375
Trade Date: Jan 17, 2018 yen / 1g  
-
LSP Open High Low Close Chg. Vol. SP
-
4,776 4,750 4,767 4,749 4,749 -27 12,513 4,749

Silver

Trade Date: Jan 18, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 61.1
-
-
-
-
-
-
Apr 2018 61.9
-
-
-
-
-
-
Jun 2018 61.9
-
-
-
-
-
-
Aug 2018 61.2
-
-
-
-
-
-
Oct 2018 61.0 61.1 61.1 61.1 61.1 +0.1 1
Dec 2018 61.4 61.2 61.2 61.1 61.2 -0.2 4
Total   5
Trade Date: Jan 17, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 61.7 61.1 61.1 61.1 61.1 -0.6 1 61.1
Apr 2018 61.9
-
-
-
-
+0.0
-
61.9
Jun 2018 61.9
-
-
-
-
+0.0
-
61.9
Aug 2018 61.6 61.2 61.2 61.2 61.2 -0.4 2 61.2
Oct 2018 61.5 61.1 61.1 61.0 61.0 -0.5 3 61.0
Dec 2018 61.9 61.2 61.4 61.1 61.4 -0.5 7 61.4
Total   13

Platinum Standard (500g)

Trade Date: Jan 18, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 3,543 3,542 3,562 3,541 3,562 +19 119
Apr 2018 3,561 3,555 3,573 3,555 3,571 +10 50
Jun 2018 3,555 3,562 3,572 3,561 3,566 +11 27
Aug 2018 3,544 3,547 3,568 3,546 3,565 +21 235
Oct 2018 3,543 3,543 3,566 3,542 3,561 +18 558
Dec 2018 3,540 3,542 3,568 3,541 3,560 +20 4,165
Total   5,154
Trade Date: Jan 17, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 3,528 3,531 3,558 3,530 3,543 +15 304 3,543
Apr 2018 3,550 3,545 3,574 3,543 3,561 +11 182 3,561
Jun 2018 3,546 3,542 3,571 3,539 3,555 +9 125 3,555
Aug 2018 3,539 3,531 3,566 3,531 3,544 +5 921 3,544
Oct 2018 3,537 3,531 3,561 3,530 3,543 +6 931 3,543
Dec 2018 3,536 3,531 3,563 3,530 3,540 +4 7,080 3,540
Total   9,543

Platinum Mini (100g)

Trade Date: Jan 18, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 3,543 3,545 3,550 3,545 3,550 +7 5
Apr 2018 3,561
-
-
-
-
-
-
Jun 2018 3,555 3,558 3,569 3,558 3,559 +4 12
Aug 2018 3,544 3,550 3,563 3,549 3,563 +19 18
Oct 2018 3,543 3,541 3,565 3,541 3,565 +22 54
Dec 2018 3,540 3,540 3,565 3,538 3,563 +23 298
Total   387
Trade Date: Jan 17, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 3,528 3,547 3,555 3,544 3,544 +15 9 3,543
Apr 2018 3,550 3,560 3,566 3,560 3,566 +11 2 3,561
Jun 2018 3,546 3,550 3,550 3,550 3,550 +9 1 3,555
Aug 2018 3,539 3,539 3,556 3,535 3,546 +5 49 3,544
Oct 2018 3,537 3,547 3,559 3,541 3,546 +6 15 3,543
Dec 2018 3,536 3,528 3,560 3,528 3,540 +4 219 3,540
Total   295

Platinum Rolling-Spot

Trade Date: Jan 18, 2018  
-
LSP Open High Low Close Chg. Vol.
-
3,543 3,570 3,595 3,569 3,585 +42 4,338
Trade Date: Jan 17, 2018  
-
LSP Open High Low Close Chg. Vol. SP
-
3,527 3,561 3,590 3,558 3,570 +16 6,404 3,543

Palladium

Trade Date: Jan 18, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 3,999
-
-
-
-
-
-
Apr 2018 3,993
-
-
-
-
-
-
Jun 2018 3,937
-
-
-
-
-
-
Aug 2018 3,846 3,818 3,899 3,818 3,899 +53 4
Oct 2018 3,796 3,813 3,813 3,813 3,813 +17 1
Dec 2018 3,792 3,790 3,830 3,780 3,830 +38 45
Total   50
Trade Date: Jan 17, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 3,999
-
-
-
-
+0
-
3,999
Apr 2018 3,993 3,974 3,993 3,974 3,993 +0 2 3,993
Jun 2018 3,997 3,937 3,937 3,937 3,937 -60 1 3,937
Aug 2018 3,902 3,815 3,846 3,815 3,846 -56 4 3,846
Oct 2018 3,866 3,785 3,796 3,779 3,796 -70 10 3,796
Dec 2018 3,859 3,774 3,799 3,767 3,792 -67 48 3,792
Total   65

Gasoline

Trade Date: Jan 18, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 60,210 60,350 60,350 60,000 60,000 -210 5
Mar 2018 60,170 60,210 60,240 59,940 59,940 -230 5
Apr 2018 60,460 60,520 60,550 60,170 60,170 -290 22
May 2018 60,750 60,800 60,800 60,400 60,720 -30 24
Jun 2018 61,010 61,000 61,110 60,610 61,110 +100 59
Jul 2018 61,150 61,150 61,370 60,760 61,370 +220 487
Total   602
Trade Date: Jan 17, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 60,690 60,230 60,320 60,140 60,210 -480 56 60,210
Mar 2018 60,600 60,080 60,220 60,050 60,170 -430 90 60,170
Apr 2018 60,860 60,370 60,510 60,320 60,460 -400 109 60,460
May 2018 61,300 60,680 60,800 60,610 60,750 -550 189 60,750
Jun 2018 61,510 61,010 61,030 60,860 61,010 -500 259 61,010
Jul 2018 61,650 61,050 61,200 60,990 61,150 -500 566 61,150
Total   1,269

Cash-settled Barge Gasoline

Trade Date: Jan 18, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jan 2018 62,130 62,480 62,480 62,480 62,480 +350 10
Feb 2018 62,130 62,480 62,480 62,480 62,480 +350 10
Mar 2018 62,130 62,480 62,480 62,480 62,480 +350 10
Apr 2018 60,900
-
-
-
-
-
-
May 2018 60,900
-
-
-
-
-
-
Jun 2018 60,900
-
-
-
-
-
-
Jul 2018 60,900
-
-
-
-
-
-
Total   30
Trade Date: Jan 17, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Jan 2018 61,720
-
-
-
-
+410
-
62,130
Feb 2018 61,400
-
-
-
-
+730
-
62,130
Mar 2018 61,720
-
-
-
-
+410
-
62,130
Apr 2018 60,900
-
-
-
-
+0
-
60,900
May 2018 60,900
-
-
-
-
+0
-
60,900
Jun 2018 60,900
-
-
-
-
+0
-
60,900
Jul 2018 60,900
-
-
-
-
+0
-
60,900
Total  
-

Cash-settled Lorry Gasoline

Trade Date: Jan 18, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jan 2018 60,750 60,970 60,970 60,970 60,970 +220 10
Feb 2018 60,750 60,970 60,970 60,970 60,970 +220 10
Mar 2018 60,750 60,970 60,970 60,970 60,970 +220 10
Apr 2018 59,800
-
-
-
-
-
-
May 2018 59,800
-
-
-
-
-
-
Jun 2018 59,800
-
-
-
-
-
-
Jul 2018 59,800
-
-
-
-
-
-
Total   30
Trade Date: Jan 17, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Jan 2018 60,450
-
-
-
-
+300
-
60,750
Feb 2018 60,450
-
-
-
-
+300
-
60,750
Mar 2018 60,450
-
-
-
-
+300
-
60,750
Apr 2018 59,800
-
-
-
-
+0
-
59,800
May 2018 59,800
-
-
-
-
+0
-
59,800
Jun 2018 59,800
-
-
-
-
+0
-
59,800
Jul 2018 59,800
-
-
-
-
+0
-
59,800
Total  
-

Kerosene

Trade Date: Jan 18, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 63,810
-
-
-
-
-
-
Mar 2018 63,400
-
-
-
-
-
1
Apr 2018 62,310 62,340 62,410 62,300 62,410 +100 21
May 2018 61,040 61,100 61,100 61,100 61,100 +60 4
Jun 2018 60,200 60,090 60,300 60,010 60,300 +100 14
Jul 2018 59,830 59,870 60,000 59,470 60,000 +170 21
Total   61
Trade Date: Jan 17, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 64,080 63,580 63,850 63,550 63,810 -270 130 63,810
Mar 2018 63,710 63,170 63,410 63,140 63,400 -310 55 63,400
Apr 2018 62,710 62,230 62,310 62,080 62,310 -400 76 62,310
May 2018 61,500 60,950 61,050 60,830 61,040 -460 34 61,040
Jun 2018 60,560 60,170 60,200 59,970 60,200 -360 92 60,200
Jul 2018 60,330 59,850 59,940 59,740 59,830 -500 245 59,830
Total   632

Platts Cash-settled Barge Kerosene

Trade Date: Jan 18, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jan 2018 63,350 63,800 63,800 63,800 63,800 +450 10
Feb 2018 63,350 63,800 63,800 63,800 63,800 +450 10
Mar 2018 63,350 63,800 63,800 63,800 63,800 +450 10
Apr 2018 61,450
-
-
-
-
-
-
May 2018 61,450
-
-
-
-
-
-
Jun 2018 61,450
-
-
-
-
-
-
Jul 2018 61,450
-
-
-
-
-
-
Total   30
Trade Date: Jan 17, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Jan 2018 62,400
-
-
-
-
+950
-
63,350
Feb 2018 62,400
-
-
-
-
+950
-
63,350
Mar 2018 62,400
-
-
-
-
+950
-
63,350
Apr 2018 61,450
-
-
-
-
+0
-
61,450
May 2018 61,450
-
-
-
-
+0
-
61,450
Jun 2018 61,450
-
-
-
-
+0
-
61,450
Jul 2018 61,450
-
-
-
-
+0
-
61,450
Total  
-

Platts Cash-settled Lorry Kerosene

Trade Date: Jan 18, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jan 2018 62,500 62,750 62,750 62,750 62,750 +250 10
Feb 2018 62,500 62,750 62,750 62,750 62,750 +250 10
Mar 2018 62,500 62,750 62,750 62,750 62,750 +250 10
Apr 2018 61,730
-
-
-
-
-
-
May 2018 61,730
-
-
-
-
-
-
Jun 2018 61,730
-
-
-
-
-
-
Jul 2018 61,730
-
-
-
-
-
-
Total   30
Trade Date: Jan 17, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Jan 2018 62,170
-
-
-
-
+330
-
62,500
Feb 2018 62,170
-
-
-
-
+330
-
62,500
Mar 2018 62,170
-
-
-
-
+330
-
62,500
Apr 2018 61,730
-
-
-
-
+0
-
61,730
May 2018 61,730
-
-
-
-
+0
-
61,730
Jun 2018 61,730
-
-
-
-
+0
-
61,730
Jul 2018 61,730
-
-
-
-
+0
-
61,730
Total  
-

Gas Oil

Trade Date: Jan 18, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 60,000
-
-
-
-
-
-
Mar 2018 60,000
-
-
-
-
-
-
Apr 2018 60,000
-
-
-
-
-
-
May 2018 60,000
-
-
-
-
-
-
Jun 2018 60,000
-
-
-
-
-
-
Jul 2018 60,000
-
-
-
-
-
-
Total  
-
Trade Date: Jan 17, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 60,000
-
-
-
-
+0
-
60,000
Mar 2018 60,000
-
-
-
-
+0
-
60,000
Apr 2018 60,000
-
-
-
-
+0
-
60,000
May 2018 60,000
-
-
-
-
+0
-
60,000
Jun 2018 60,000
-
-
-
-
+0
-
60,000
Jul 2018 60,000
-
-
-
-
+0
-
60,000
Total  
-

Platts Cash-settled Barge Gas Oil

Trade Date: Jan 18, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jan 2018 61,500 61,630 61,630 61,630 61,630 +130 10
Feb 2018 61,500 61,630 61,630 61,630 61,630 +130 10
Mar 2018 61,500 61,630 61,630 61,630 61,630 +130 10
Apr 2018 61,100
-
-
-
-
-
-
May 2018 61,100
-
-
-
-
-
-
Jun 2018 61,100
-
-
-
-
-
-
Jul 2018 61,100
-
-
-
-
-
-
Total   30
Trade Date: Jan 17, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Jan 2018 61,330
-
-
-
-
+170
-
61,500
Feb 2018 61,330
-
-
-
-
+170
-
61,500
Mar 2018 61,330
-
-
-
-
+170
-
61,500
Apr 2018 61,100
-
-
-
-
+0
-
61,100
May 2018 61,100
-
-
-
-
+0
-
61,100
Jun 2018 61,100
-
-
-
-
+0
-
61,100
Jul 2018 61,100
-
-
-
-
+0
-
61,100
Total  
-

Platts Cash-settled Lorry Gas Oil

Trade Date: Jan 18, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jan 2018 59,860 60,130 60,130 60,130 60,130 +270 10
Feb 2018 59,860 60,130 60,130 60,130 60,130 +270 10
Mar 2018 59,860 60,130 60,130 60,130 60,130 +270 10
Apr 2018 59,000
-
-
-
-
-
-
May 2018 59,000
-
-
-
-
-
-
Jun 2018 59,000
-
-
-
-
-
-
Jul 2018 59,000
-
-
-
-
-
-
Total   30
Trade Date: Jan 17, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Jan 2018 59,500
-
-
-
-
+360
-
59,860
Feb 2018 59,500
-
-
-
-
+360
-
59,860
Mar 2018 59,500
-
-
-
-
+360
-
59,860
Apr 2018 59,000
-
-
-
-
+0
-
59,000
May 2018 59,000
-
-
-
-
+0
-
59,000
Jun 2018 59,000
-
-
-
-
+0
-
59,000
Jul 2018 59,000
-
-
-
-
+0
-
59,000
Total  
-

Platts Dubai Crude Oil

Trade Date: Jan 18, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jan 2018 46,300
-
-
-
-
-
-
Feb 2018 45,900 45,950 45,950 45,550 45,570 -330 14
Mar 2018 45,750 45,790 45,790 45,380 45,380 -370 15
Apr 2018 45,430 45,430 45,680 45,000 45,680 +250 326
May 2018 45,170 45,240 45,470 44,790 45,410 +240 4,162
Jun 2018 44,970 45,020 45,240 44,570 45,220 +250 5,503
Total   10,020
Trade Date: Jan 17, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Jan 2018 46,680 46,400 46,400 46,240 46,300 -380 62 46,300
Feb 2018 46,500 45,850 45,940 45,750 45,900 -600 87 45,900
Mar 2018 46,270 45,630 45,770 45,570 45,750 -520 151 45,750
Apr 2018 45,950 45,340 45,490 45,280 45,430 -520 416 45,430
May 2018 45,720 45,070 45,250 45,060 45,170 -550 9,961 45,170
Jun 2018 45,480 44,860 45,000 44,810 44,970 -510 12,083 44,970
Total   22,760

Chukyo-Gasoline

Trade Date: Jan 18, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 61,290
-
-
-
-
-
-
Mar 2018 61,000
-
-
-
-
-
-
Apr 2018 60,000
-
-
-
-
-
-
May 2018 60,000
-
-
-
-
-
-
Jun 2018 60,500
-
-
-
-
-
-
Jul 2018 60,000
-
-
-
-
-
-
Total  
-
Trade Date: Jan 17, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 61,600 61,000 61,290 61,000 61,290 -310 57 61,290
Mar 2018 61,000
-
-
-
-
+0
-
61,000
Apr 2018 60,000
-
-
-
-
+0
-
60,000
May 2018 60,000
-
-
-
-
+0
-
60,000
Jun 2018 60,500
-
-
-
-
+0
-
60,500
Jul 2018 60,000
-
-
-
-
+0
-
60,000
Total   57

Chukyo-Kerosene

Trade Date: Jan 18, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 65,000
-
-
-
-
-
-
Mar 2018 64,010 64,020 64,020 64,020 64,020 +10 1
Apr 2018 60,000
-
-
-
-
-
-
May 2018 60,000
-
-
-
-
-
-
Jun 2018 60,000
-
-
-
-
-
-
Jul 2018 60,000
-
-
-
-
-
-
Total   1
Trade Date: Jan 17, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 65,200 65,500 65,500 65,000 65,000 -200 24 65,000
Mar 2018 64,240 64,900 64,900 64,010 64,010 -230 2 64,010
Apr 2018 60,000
-
-
-
-
+0
-
60,000
May 2018 60,000
-
-
-
-
+0
-
60,000
Jun 2018 60,000
-
-
-
-
+0
-
60,000
Jul 2018 60,000
-
-
-
-
+0
-
60,000
Total   26

Rubber

Trade Date: Jan 18, 2018 yen / 1kg  
Month LSP Open High Low Close Chg. Vol.
Jan 2018 203.6 202.0 202.0 202.0 202.0 -1.6 1
Feb 2018 205.5 205.5 205.5 204.0 204.1 -1.4 178
Mar 2018 206.5 206.5 206.7 206.2 206.4 -0.1 10
Apr 2018 207.8 207.7 208.9 207.7 207.9 +0.1 22
May 2018 208.8 209.1 210.2 208.9 208.9 +0.1 158
Jun 2018 209.5 209.4 210.3 209.0 209.1 -0.4 515
Total   884
Trade Date: Jan 17, 2018 yen / 1kg  
Month LSP Open High Low Close Chg. Vol. SP
Jan 2018 204.3 201.5 204.8 200.8 203.6 -0.7 73 203.6
Feb 2018 207.8 205.6 206.2 204.2 205.5 -2.3 134 205.5
Mar 2018 209.7 207.6 208.3 206.1 206.5 -3.2 390 206.5
Apr 2018 211.7 209.3 210.0 207.8 207.8 -3.9 334 207.8
May 2018 212.2 210.5 211.0 208.7 208.8 -3.4 546 208.8
Jun 2018 212.9 211.0 211.6 208.8 209.5 -3.4 4,263 209.5
Total   5,740

Corn

Trade Date: Jan 18, 2018 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol.
Mar 2018 20,700 20,610 20,700 20,610 20,700 +0 20
May 2018 21,250 21,160 21,340 21,160 21,340 +90 6
Jul 2018 21,150 21,280 21,430 21,280 21,430 +280 6
Sep 2018 21,090 21,160 21,180 21,160 21,180 +90 3
Nov 2018 21,990 22,030 22,120 22,020 22,120 +130 24
Jan 2019 22,000 22,030 22,200 21,980 22,170 +170 150
Total   209
Trade Date: Jan 17, 2018 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol. SP
Mar 2018 20,790 20,630 20,710 20,620 20,700 -90 18 20,700
May 2018 21,370 21,240 21,250 21,180 21,250 -120 17 21,250
Jul 2018 21,180 21,110 21,440 21,110 21,150 -30 41 21,150
Sep 2018 21,090 21,090 21,170 21,070 21,090 +0 9 21,090
Nov 2018 21,980 22,030 22,030 21,960 21,990 +10 50 21,990
Jan 2019 22,060 22,070 22,070 22,000 22,000 -60 213 22,000
Total   348

Soybean

Trade Date: Jan 18, 2018 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 51,400
-
-
-
-
-
-
Apr 2018 49,000
-
-
-
-
-
-
Jun 2018 49,000
-
-
-
-
-
-
Aug 2018 47,110 47,110 47,110 47,110 47,110 +0 1
Oct 2018 46,550 46,550 46,550 46,550 46,550 +0 1
Dec 2018 46,400 46,500 46,500 46,400 46,400 +0 3
Total   5
Trade Date: Jan 17, 2018 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 51,400
-
-
-
-
+0
-
51,400
Apr 2018 49,000
-
-
-
-
+0
-
49,000
Jun 2018 49,000
-
-
-
-
+0
-
49,000
Aug 2018 47,110 47,110 47,110 47,110 47,110 +0 3 47,110
Oct 2018 46,550
-
-
-
-
+0
-
46,550
Dec 2018 46,930 46,800 46,800 46,400 46,400 -530 17 46,400
Total   20

Azuki (Red Bean)

Trade Date: Jan 18, 2018 yen / 30kg  
Month LSP Open High Low Close Chg. Vol.
Jan 2018 13,650
-
-
-
-
-
-
Feb 2018 12,860 13,360 13,360 13,360 13,360 +500 1
Mar 2018 13,140 12,980 13,290 12,850 13,290 +150 18
Apr 2018 12,730 12,730 12,730 12,640 12,640 -90 2
May 2018 12,750 12,660 12,660 12,620 12,620 -130 6
Jun 2018 12,890 12,790 12,790 12,710 12,710 -180 9
Total   36
Trade Date: Jan 17, 2018 yen / 30kg  
Month LSP Open High Low Close Chg. Vol. SP
Jan 2018 13,650
-
-
-
-
+0
-
13,650
Feb 2018 13,300 13,100 13,100 12,860 12,860 -440 5 12,860
Mar 2018 13,380 13,090 13,250 12,890 13,140 -240 16 13,140
Apr 2018 13,170 13,150 13,150 12,730 12,730 -440 10 12,730
May 2018 13,150 13,070 13,070 12,750 12,750 -400 13 12,750
Jun 2018 13,050 13,080 13,080 12,700 12,890 -160 31 12,890
Total   75

Trading Volume

Trade Date: Jan 18, 2018
  Volume
Total Volume for Night Session 39,625
Trade Date: Jan 17, 2018
  Volume
Total Volume for Day Session 80,817

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