Quotes for All Products by Session [Futures]

Current Trading Status: [Time: May 24, 2018 12:40 JST] [Session: Day] [Status: Continuous]

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

Gold Standard (1kg)

Trade Date: May 24, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 4,582 4,580 4,580 4,560 4,572 -10 216
Aug 2018 4,585 4,580 4,580 4,558 4,579 -6 272
Oct 2018 4,580 4,574 4,577 4,555 4,573 -7 163
Dec 2018 4,579 4,575 4,578 4,555 4,578 -1 417
Feb 2019 4,576 4,576 4,576 4,550 4,571 -5 2,044
Apr 2019 4,574 4,574 4,574 4,548 4,569 -5 24,075
Total   27,187
Trade Date: May 24, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 4,582 4,572 4,573 4,558 4,560 -22 49
-
Aug 2018 4,585 4,576 4,576 4,558 4,563 -22 50
-
Oct 2018 4,580 4,569 4,569 4,555 4,560 -20 191
-
Dec 2018 4,579 4,576 4,576 4,554 4,559 -20 281
-
Feb 2019 4,576 4,572 4,572 4,550 4,554 -22 1,014
-
Apr 2019 4,574 4,570 4,570 4,548 4,553 -21 10,754
-
Total   12,339

Gold Mini (100g)

Trade Date: May 24, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 4,582 4,576 4,576 4,566 4,573 -9 28
Aug 2018 4,585 4,565 4,576 4,565 4,576 -9 4
Oct 2018 4,580 4,569 4,571 4,565 4,565 -15 8
Dec 2018 4,579 4,566 4,575 4,560 4,571 -8 31
Feb 2019 4,576 4,576 4,576 4,550 4,571 -5 476
Apr 2019 4,574 4,573 4,574 4,549 4,570 -4 2,587
Total   3,134
Trade Date: May 24, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 4,582 4,570 4,570 4,559 4,559 -23 16
-
Aug 2018 4,585 4,565 4,565 4,565 4,565 -20 1
-
Oct 2018 4,580
-
-
-
-
-
-
-
Dec 2018 4,579 4,560 4,564 4,560 4,564 -15 3
-
Feb 2019 4,576 4,571 4,572 4,551 4,555 -21 329
-
Apr 2019 4,574 4,569 4,571 4,549 4,553 -21 1,142
-
Total   1,491

Gold Rolling-Spot

Trade Date: May 24, 2018 yen / 1g  
-
LSP Open High Low Close Chg. Vol.
-
4,589 4,585 4,589 4,561 4,581 -8 6,754
Trade Date: May 24, 2018 yen / 1g  
-
LSP Open High Low Cur. Chg. Vol. SP
-
4,589 4,583 4,585 4,565 4,568 -21 12,345
-

Silver

Trade Date: May 24, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
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 58.2 58.2 -0.4 3
Total   6
Trade Date: May 24, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 58.9
-
-
-
-
-
-
-
Aug 2018 58.7
-
-
-
-
-
-
-
Oct 2018 59.0
-
-
-
-
-
-
-
Dec 2018 58.7
-
-
-
-
-
-
-
Feb 2019 58.5
-
-
-
-
-
-
-
Apr 2019 58.6 58.3 58.3 58.0 58.0 -0.6 17
-
Total   17

Platinum Standard (500g)

Trade Date: May 24, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 3,216 3,206 3,206 3,202 3,202 -14 5
Aug 2018 3,220
-
-
-
-
-
-
Oct 2018 3,218 3,202 3,217 3,201 3,214 -4 5
Dec 2018 3,225 3,211 3,220 3,200 3,220 -5 54
Feb 2019 3,223 3,213 3,215 3,193 3,209 -14 358
Apr 2019 3,220 3,216 3,218 3,188 3,205 -15 4,035
Total   4,457
Trade Date: May 24, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 3,216
-
-
-
-
-
-
-
Aug 2018 3,220 3,206 3,206 3,202 3,202 -18 2
-
Oct 2018 3,218 3,207 3,207 3,198 3,200 -18 41
-
Dec 2018 3,225 3,210 3,210 3,201 3,209 -16 50
-
Feb 2019 3,223 3,209 3,210 3,197 3,201 -22 211
-
Apr 2019 3,220 3,208 3,209 3,193 3,197 -23 2,302
-
Total   2,606

Platinum Mini (100g)

Trade Date: May 24, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 3,216
-
-
-
-
-
-
Aug 2018 3,220
-
-
-
-
-
-
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 3,212 -11 33
Apr 2019 3,220 3,220 3,220 3,190 3,197 -23 317
Total   355
Trade Date: May 24, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol. SP
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
-
-
-
-
-
-
-
Feb 2019 3,223 3,199 3,203 3,199 3,203 -20 8
-
Apr 2019 3,220 3,204 3,207 3,194 3,201 -19 86
-
Total   95

Platinum Rolling-Spot

Trade Date: May 24, 2018  
-
LSP Open High Low Close Chg. Vol.
-
3,220 3,258 3,260 3,234 3,252 +32 2,557
Trade Date: May 24, 2018  
-
LSP Open High Low Cur. Chg. Vol. SP
-
3,220 3,253 3,253 3,238 3,244 +24 3,118
-

Palladium

Trade Date: May 24, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
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 3,329 -78 33
Apr 2019 3,402 3,399 3,404 3,321 3,353 -49 56
Total   98
Trade Date: May 24, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 3,510
-
-
-
-
-
-
-
Aug 2018 3,511
-
-
-
-
-
-
-
Oct 2018 3,510
-
-
-
-
-
-
-
Dec 2018 3,450
-
-
-
-
-
-
-
Feb 2019 3,407 3,363 3,363 3,349 3,349 -58 3
-
Apr 2019 3,402 3,378 3,378 3,349 3,352 -50 24
-
Total   27

Gasoline

Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 66,950 66,720 66,720 66,300 66,720 -230 4
Jul 2018 66,620 66,800 66,800 66,800 66,800 +180 1
Aug 2018 66,360 66,070 66,550 66,010 66,550 +190 16
Sep 2018 65,860 65,720 66,000 65,110 66,000 +140 26
Oct 2018 65,330 65,280 65,440 64,550 65,320 -10 169
Nov 2018 64,900 64,870 65,100 64,130 64,940 +40 1,383
Total   1,599
Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 66,950 66,500 66,590 66,200 66,200 -750 95
-
Jul 2018 66,620 66,540 66,570 66,350 66,400 -220 14
-
Aug 2018 66,360 66,400 66,400 66,110 66,110 -250 21
-
Sep 2018 65,860 65,820 65,820 65,550 65,550 -310 34
-
Oct 2018 65,330 65,440 65,440 64,950 65,000 -330 56
-
Nov 2018 64,900 65,030 65,030 64,580 64,650 -250 452
-
Total   672

Cash-settled Barge Gasoline

Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
May 2018 68,200
-
-
-
-
-
-
Jun 2018 67,800
-
-
-
-
-
-
Jul 2018 67,400
-
-
-
-
-
-
Aug 2018 67,100
-
-
-
-
-
-
Sep 2018 67,100
-
-
-
-
-
-
Oct 2018 67,100
-
-
-
-
-
-
Nov 2018 67,100
-
-
-
-
-
-
Total  
-
Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
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

Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
May 2018 68,200
-
-
-
-
-
-
Jun 2018 67,700
-
-
-
-
-
-
Jul 2018 67,300
-
-
-
-
-
-
Aug 2018 67,100
-
-
-
-
-
-
Sep 2018 67,100
-
-
-
-
-
-
Oct 2018 67,100
-
-
-
-
-
-
Nov 2018 67,100
-
-
-
-
-
-
Total  
-
Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
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

Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 67,500
-
-
-
-
-
-
Jul 2018 67,680 67,380 67,780 67,380 67,700 +20 12
Aug 2018 67,660 67,650 67,800 67,650 67,760 +100 9
Sep 2018 68,100 67,440 68,010 67,390 68,010 -90 21
Oct 2018 68,160 68,130 68,420 67,640 68,070 -90 52
Nov 2018 68,500 68,400 68,720 67,920 68,470 -30 89
Total   183
Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 67,500 67,500 67,500 67,300 67,400 -100 80
-
Jul 2018 67,680 67,550 67,750 67,470 67,470 -210 13
-
Aug 2018 67,660 67,720 67,720 67,310 67,490 -170 19
-
Sep 2018 68,100 67,990 67,990 67,650 67,670 -430 15
-
Oct 2018 68,160 68,280 68,280 67,880 67,940 -220 42
-
Nov 2018 68,500 68,550 68,620 68,190 68,280 -220 128
-
Total   297

Platts Cash-settled Barge Kerosene

Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
May 2018 67,700
-
-
-
-
-
-
Jun 2018 68,000
-
-
-
-
-
-
Jul 2018 68,000
-
-
-
-
-
-
Aug 2018 67,800
-
-
-
-
-
-
Sep 2018 67,800
-
-
-
-
-
-
Oct 2018 67,800
-
-
-
-
-
-
Nov 2018 67,800
-
-
-
-
-
-
Total  
-
Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
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

Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
May 2018 68,200
-
-
-
-
-
-
Jun 2018 68,000
-
-
-
-
-
-
Jul 2018 67,900
-
-
-
-
-
-
Aug 2018 67,600
-
-
-
-
-
-
Sep 2018 67,600
-
-
-
-
-
-
Oct 2018 67,600
-
-
-
-
-
-
Nov 2018 67,600
-
-
-
-
-
-
Total  
-
Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
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

Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
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  
-
Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
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

Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
May 2018 70,000
-
-
-
-
-
-
Jun 2018 69,400
-
-
-
-
-
-
Jul 2018 69,000
-
-
-
-
-
-
Aug 2018 67,300
-
-
-
-
-
-
Sep 2018 67,000
-
-
-
-
-
-
Oct 2018 66,700
-
-
-
-
-
-
Nov 2018 66,400
-
-
-
-
-
-
Total  
-
Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
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

Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
May 2018 69,000
-
-
-
-
-
-
Jun 2018 68,500
-
-
-
-
-
-
Jul 2018 68,300
-
-
-
-
-
-
Aug 2018 66,600
-
-
-
-
-
-
Sep 2018 66,300
-
-
-
-
-
-
Oct 2018 66,000
-
-
-
-
-
-
Nov 2018 65,700
-
-
-
-
-
-
Total  
-
Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
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

Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
May 2018 51,790
-
-
-
-
-
-
Jun 2018 52,600 52,290 52,620 51,760 52,620 +20 49
Jul 2018 52,170 51,950 52,390 51,330 52,340 +170 1,859
Aug 2018 51,820 51,650 52,050 50,950 51,930 +110 1,267
Sep 2018 51,420 51,380 51,710 50,650 51,560 +140 1,389
Oct 2018 51,010 50,940 51,340 50,260 51,140 +130 9,586
Total   14,150
Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
May 2018 51,790 51,840 51,840 51,840 51,840 +50 7
-
Jun 2018 52,600 52,590 52,600 52,330 52,440 -160 38
-
Jul 2018 52,170 52,330 52,330 51,890 51,990 -180 248
-
Aug 2018 51,820 51,850 51,920 51,520 51,650 -170 318
-
Sep 2018 51,420 51,550 51,560 51,170 51,200 -220 368
-
Oct 2018 51,010 51,180 51,210 50,770 50,810 -200 3,264
-
Total   4,243

Chukyo-Gasoline

Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 68,600 68,400 68,400 68,400 68,400 -200 5
Jul 2018 67,200
-
-
-
-
-
-
Aug 2018 66,600
-
-
-
-
-
-
Sep 2018 65,140
-
-
-
-
-
-
Oct 2018 65,000
-
-
-
-
-
-
Nov 2018 64,500
-
-
-
-
-
-
Total   5
Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 68,600 68,400 68,400 68,100 68,100 -500 46
-
Jul 2018 67,200
-
-
-
-
-
-
-
Aug 2018 66,600
-
-
-
-
-
-
-
Sep 2018 65,140
-
-
-
-
-
-
-
Oct 2018 65,000
-
-
-
-
-
-
-
Nov 2018 64,500
-
-
-
-
-
-
-
Total   46

Chukyo-Kerosene

Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Jun 2018 68,400
-
-
-
-
-
-
Jul 2018 68,850
-
-
-
-
-
-
Aug 2018 67,000
-
-
-
-
-
-
Sep 2018 67,000
-
-
-
-
-
-
Oct 2018 68,000
-
-
-
-
-
-
Nov 2018 68,400
-
-
-
-
-
-
Total  
-
Trade Date: May 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol. SP
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

Trade Date: May 24, 2018 yen / 1kg  
Month LSP Open High Low Close Chg. Vol.
May 2018 183.5 182.0 182.0 182.0 182.0 -1.5 1
Jun 2018 185.0 185.0 185.0 184.4 184.4 -0.6 22
Jul 2018 188.5 190.1 190.1 189.5 189.5 +1.0 23
Aug 2018 192.2 192.5 192.5 191.6 191.8 -0.4 17
Sep 2018 194.9 194.9 194.9 193.9 193.9 -1.0 164
Oct 2018 196.5 196.4 196.4 195.2 195.3 -1.2 843
Total   1,070
Trade Date: May 24, 2018 yen / 1kg  
Month LSP Open High Low Cur. Chg. Vol. SP
May 2018 183.5 183.6 183.6 183.6 183.6 +0.1 1
-
Jun 2018 185.0 184.7 185.5 184.2 184.7 -0.3 29
-
Jul 2018 188.5 189.6 189.9 189.0 189.2 +0.7 88
-
Aug 2018 192.2 191.8 192.9 191.0 191.0 -1.2 90
-
Sep 2018 194.9 194.1 195.2 192.9 192.9 -2.0 298
-
Oct 2018 196.5 195.6 196.7 194.5 194.8 -1.7 1,536
-
Total   2,042

Corn

Trade Date: May 24, 2018 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol.
Jul 2018 26,330 26,210 26,210 26,190 26,190 -140 5
Sep 2018 26,790 26,810 26,980 26,670 26,980 +190 9
Nov 2018 27,170 26,980 27,350 26,980 27,350 +180 5
Jan 2019 26,700 26,700 26,900 26,450 26,900 +200 28
Mar 2019 26,470 26,470 26,520 26,120 26,520 +50 31
May 2019 26,270 26,260 26,370 25,910 26,370 +100 567
Total   645
Trade Date: May 24, 2018 yen / 1,000kg  
Month LSP Open High Low Cur. Chg. Vol. SP
Jul 2018 26,330 26,360 26,360 26,340 26,340 +10 3
-
Sep 2018 26,790
-
-
-
-
-
-
-
Nov 2018 27,170 27,350 27,350 27,110 27,120 -50 29
-
Jan 2019 26,700 26,880 26,880 26,720 26,790 +90 12
-
Mar 2019 26,470 26,620 26,620 26,380 26,380 -90 26
-
May 2019 26,270 26,390 26,400 26,150 26,160 -110 316
-
Total   386

Soybean

Trade Date: May 24, 2018 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol.
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
Trade Date: May 24, 2018 yen / 1,000kg  
Month LSP Open High Low Cur. Chg. Vol. SP
Jun 2018 47,800
-
-
-
-
-
-
-
Aug 2018 51,980
-
-
-
-
-
-
-
Oct 2018 49,800
-
-
-
-
-
-
-
Dec 2018 51,300
-
-
-
-
-
-
-
Feb 2019 52,080
-
-
-
-
-
-
-
Apr 2019 51,050
-
-
-
-
-
-
-
Total  
-

Azuki (Red Bean)

Trade Date: May 24, 2018 yen / 30kg  
Month LSP Open High Low Close Chg. Vol.
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 13,130 13,300 +170 3
Oct 2018 12,950 12,940 12,940 12,940 12,940 -10 1
Total   6
Trade Date: May 24, 2018 yen / 30kg  
Month LSP Open High Low Cur. Chg. Vol. SP
May 2018 12,440
-
-
-
-
-
-
-
Jun 2018 12,830
-
-
-
-
-
-
-
Jul 2018 13,310
-
-
-
-
-
-
-
Aug 2018 13,310
-
-
-
-
-
-
-
Sep 2018 13,130 13,140 13,160 13,120 13,160 +30 3
-
Oct 2018 12,950
-
-
-
-
-
-
-
Total   3

Trading Volume

Trade Date: May 24, 2018
  Volume
Total Volume for Night Session 62,213
Trade Date: May 24, 2018
  Volume
Total Volume for Day Session 39,848

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