Quotes for All Products by Session [Futures]

Current Trading Status: [Time: Jul 24, 2018 00:00 JST] [Session: Night] [Status: Continuous]

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

Gold Standard (1kg)

Trade Date: Jul 24, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol.
Aug 2018 4,397 4,399 4,400 4,394 4,394 -3 17
Oct 2018 4,390 4,393 4,393 4,390 4,390 +0 24
Dec 2018 4,391 4,391 4,401 4,385 4,389 -2 160
Feb 2019 4,386 4,384 4,398 4,380 4,386 +0 238
Apr 2019 4,388 4,387 4,400 4,381 4,388 +0 755
Jun 2019 4,385 4,383 4,396 4,376 4,383 -2 7,723
Total   8,917
Trade Date: Jul 23, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Aug 2018 4,424 4,417 4,417 4,397 4,397 -27 31 4,397
Oct 2018 4,422 4,415 4,415 4,390 4,390 -32 27 4,390
Dec 2018 4,420 4,410 4,410 4,391 4,391 -29 540 4,391
Feb 2019 4,414 4,406 4,406 4,386 4,386 -28 434 4,386
Apr 2019 4,417 4,410 4,410 4,388 4,388 -29 4,021 4,388
Jun 2019 4,412 4,404 4,405 4,385 4,385 -27 14,023 4,385
Total   19,076

Gold Mini (100g)

Trade Date: Jul 24, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol.
Aug 2018 4,397 4,397 4,397 4,397 4,397 +0 1
Oct 2018 4,390
-
-
-
-
-
-
Dec 2018 4,391 4,390 4,394 4,388 4,388 -3 9
Feb 2019 4,386 4,391 4,401 4,390 4,396 +10 519
Apr 2019 4,388 4,389 4,400 4,383 4,385 -3 64
Jun 2019 4,385 4,385 4,396 4,375 4,383 -2 1,113
Total   1,706
Trade Date: Jul 23, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Aug 2018 4,424 4,410 4,411 4,398 4,398 -27 4 4,397
Oct 2018 4,422 4,401 4,401 4,379 4,379 -32 4 4,390
Dec 2018 4,420 4,404 4,404 4,395 4,395 -29 3 4,391
Feb 2019 4,414 4,410 4,410 4,394 4,394 -28 42 4,386
Apr 2019 4,417 4,408 4,408 4,386 4,389 -29 85 4,388
Jun 2019 4,412 4,405 4,406 4,384 4,384 -27 1,334 4,385
Total   1,472

Gold Rolling-Spot

Trade Date: Jul 24, 2018 yen / 1g  
-
LSP Open High Low Cur. Chg. Vol.
-
4,392 4,432 4,441 4,427 4,431 +39 3,445
Trade Date: Jul 23, 2018 yen / 1g  
-
LSP Open High Low Close Chg. Vol. SP
-
4,426 4,463 4,463 4,439 4,439 -34 5,943 4,392

Silver

Trade Date: Jul 24, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol.
Aug 2018 55.3
-
-
-
-
-
-
Oct 2018 55.4
-
-
-
-
-
-
Dec 2018 55.3
-
-
-
-
-
-
Feb 2019 55.3 55.8 55.8 55.8 55.8 +0.5 1
Apr 2019 55.4
-
-
-
-
-
-
Jun 2019 55.4 55.6 55.6 55.6 55.6 +0.2 1
Total   2
Trade Date: Jul 23, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Aug 2018 55.3 55.3 55.3 55.3 55.3 +0.0 2 55.3
Oct 2018 55.4
-
-
-
-
+0.0
-
55.4
Dec 2018 55.3 55.3 55.3 55.3 55.3 +0.0 2 55.3
Feb 2019 55.2 55.3 55.3 55.3 55.3 +0.1 2 55.3
Apr 2019 55.2 55.4 55.4 55.4 55.4 +0.2 1 55.4
Jun 2019 55.4 55.5 55.5 55.4 55.4 +0.0 7 55.4
Total   14

Platinum Standard (500g)

Trade Date: Jul 24, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol.
Aug 2018 2,955 2,968 2,970 2,963 2,963 +8 4
Oct 2018 2,952 2,960 2,960 2,960 2,960 +8 2
Dec 2018 2,944 2,956 2,974 2,952 2,963 +19 18
Feb 2019 2,946 2,959 2,977 2,956 2,963 +17 52
Apr 2019 2,946 2,957 2,985 2,956 2,963 +17 181
Jun 2019 2,942 2,950 2,980 2,949 2,958 +16 3,383
Total   3,640
Trade Date: Jul 23, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Aug 2018 2,924 2,969 2,972 2,955 2,955 +31 10 2,955
Oct 2018 2,924 2,966 2,967 2,952 2,952 +28 4 2,952
Dec 2018 2,927 2,969 2,971 2,940 2,944 +17 63 2,944
Feb 2019 2,929 2,968 2,973 2,946 2,946 +17 85 2,946
Apr 2019 2,930 2,971 2,976 2,946 2,946 +16 650 2,946
Jun 2019 2,924 2,965 2,971 2,938 2,942 +18 4,732 2,942
Total   5,544

Platinum Mini (100g)

Trade Date: Jul 24, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol.
Aug 2018 2,955
-
-
-
-
-
-
Oct 2018 2,952
-
-
-
-
-
-
Dec 2018 2,944 2,969 2,969 2,969 2,969 +25 1
Feb 2019 2,946 2,965 2,982 2,965 2,982 +36 4
Apr 2019 2,946 2,958 2,985 2,958 2,985 +39 15
Jun 2019 2,942 2,951 2,980 2,951 2,965 +23 120
Total   140
Trade Date: Jul 23, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Aug 2018 2,924 2,963 2,963 2,963 2,963 +31 1 2,955
Oct 2018 2,924
-
-
-
-
+28
-
2,952
Dec 2018 2,927 2,965 2,965 2,965 2,965 +17 1 2,944
Feb 2019 2,929 2,962 2,962 2,962 2,962 +17 1 2,946
Apr 2019 2,930 2,972 2,972 2,942 2,942 +16 10 2,946
Jun 2019 2,924 2,962 2,969 2,942 2,945 +18 95 2,942
Total   108

Platinum Rolling-Spot

Trade Date: Jul 24, 2018 yen / 1g  
-
LSP Open High Low Cur. Chg. Vol.
-
2,956 3,024 3,054 3,020 3,035 +79 1,456
Trade Date: Jul 23, 2018 yen / 1g  
-
LSP Open High Low Close Chg. Vol. SP
-
2,924 3,045 3,045 3,010 3,010 +32 1,829 2,956

Palladium

Trade Date: Jul 24, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol.
Aug 2018 3,166
-
-
-
-
-
-
Oct 2018 3,117
-
-
-
-
-
-
Dec 2018 3,173
-
-
-
-
-
-
Feb 2019 3,087 3,071 3,071 3,071 3,071 -16 1
Apr 2019 3,096 3,118 3,118 3,110 3,110 +14 2
Jun 2019 3,020 3,040 3,098 3,039 3,088 +68 30
Total   33
Trade Date: Jul 23, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Aug 2018 3,200 3,166 3,166 3,166 3,166 -34 2 3,166
Oct 2018 3,167 3,163 3,163 3,117 3,117 -50 10 3,117
Dec 2018 3,173
-
-
-
-
+0
-
3,173
Feb 2019 3,076 3,068 3,087 3,068 3,087 +11 10 3,087
Apr 2019 3,074
-
-
-
-
+22 1 3,096
Jun 2019 3,050 3,050 3,052 3,015 3,020 -30 53 3,020
Total   76

Gasoline

Trade Date: Jul 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Aug 2018 63,980 64,050 64,450 64,050 64,450 +470 5
Sep 2018 63,100 63,490 63,490 63,490 63,490 +390 1
Oct 2018 62,470 62,710 63,070 62,710 63,070 +600 4
Nov 2018 62,000 62,250 62,750 62,250 62,750 +750 6
Dec 2018 61,790 61,770 62,400 61,770 62,340 +550 27
Jan 2019 61,300 61,380 62,220 61,350 61,890 +590 671
Total   714
Trade Date: Jul 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Aug 2018 64,200 64,160 64,160 63,720 63,980 -220 242 63,980
Sep 2018 63,550 63,290 63,290 63,020 63,100 -450 37 63,100
Oct 2018 63,020 62,630 62,630 62,470 62,470 -550 30 62,470
Nov 2018 62,470 62,360 62,410 61,920 62,000 -470 33 62,000
Dec 2018 62,060 61,860 61,960 61,510 61,790 -270 69 61,790
Jan 2019 61,790 61,570 61,640 61,150 61,300 -490 806 61,300
Total   1,217

Cash-settled Barge Gasoline

Trade Date: Jul 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Jul 2018 65,500 65,500 65,500 65,500 65,500 +0 4
Aug 2018 65,500 65,500 65,500 65,500 65,500 +0 4
Sep 2018 65,500 65,500 65,500 65,500 65,500 +0 4
Oct 2018 65,500
-
-
-
-
-
-
Nov 2018 65,500
-
-
-
-
-
-
Dec 2018 65,500
-
-
-
-
-
-
Jan 2019 65,500
-
-
-
-
-
-
Total   12
Trade Date: Jul 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Jul 2018 65,500
-
-
-
-
+0
-
65,500
Aug 2018 65,500
-
-
-
-
+0
-
65,500
Sep 2018 65,500
-
-
-
-
+0
-
65,500
Oct 2018 65,500
-
-
-
-
+0
-
65,500
Nov 2018 65,500
-
-
-
-
+0
-
65,500
Dec 2018 65,500
-
-
-
-
+0
-
65,500
Jan 2019 65,500
-
-
-
-
+0
-
65,500
Total  
-

Cash-settled Lorry Gasoline

Trade Date: Jul 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Jul 2018 68,550 68,510 68,510 68,510 68,510 -40 4
Aug 2018 68,550 68,510 68,510 68,510 68,510 -40 4
Sep 2018 68,550 68,510 68,510 68,510 68,510 -40 4
Oct 2018 68,550
-
-
-
-
-
-
Nov 2018 68,550
-
-
-
-
-
-
Dec 2018 68,550
-
-
-
-
-
-
Jan 2019 68,550
-
-
-
-
-
-
Total   12
Trade Date: Jul 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Jul 2018 68,700
-
-
-
-
-150
-
68,550
Aug 2018 68,700
-
-
-
-
-150
-
68,550
Sep 2018 68,700
-
-
-
-
-150
-
68,550
Oct 2018 69,200
-
-
-
-
-650
-
68,550
Nov 2018 69,200
-
-
-
-
-650
-
68,550
Dec 2018 69,200
-
-
-
-
-650
-
68,550
Jan 2019 69,200
-
-
-
-
-650
-
68,550
Total  
-

Kerosene

Trade Date: Jul 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Aug 2018 65,890 66,180 66,600 66,180 66,600 +710 5
Sep 2018 65,880 66,300 66,600 66,300 66,600 +720 3
Oct 2018 66,100
-
-
-
-
-
-
Nov 2018 66,290 66,880 66,880 66,880 66,880 +590 2
Dec 2018 66,340 66,720 67,010 66,720 66,990 +650 7
Jan 2019 66,440 66,450 67,260 66,450 66,900 +460 28
Total   45
Trade Date: Jul 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Aug 2018 66,400 66,400 66,400 65,800 65,890 -510 120 65,890
Sep 2018 66,310 66,040 66,090 65,760 65,880 -430 10 65,880
Oct 2018 66,530 66,140 66,150 65,970 66,100 -430 59 66,100
Nov 2018 66,880 66,400 66,400 66,170 66,290 -590 18 66,290
Dec 2018 66,930 66,600 66,600 66,210 66,340 -590 96 66,340
Jan 2019 66,960 66,640 66,640 66,250 66,440 -520 137 66,440
Total   440

Platts Cash-settled Barge Kerosene

Trade Date: Jul 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Jul 2018 67,790 67,690 67,690 67,690 67,690 -100 4
Aug 2018 67,790 67,690 67,690 67,690 67,690 -100 4
Sep 2018 67,790 67,690 67,690 67,690 67,690 -100 4
Oct 2018 67,790
-
-
-
-
-
-
Nov 2018 67,790
-
-
-
-
-
-
Dec 2018 67,790
-
-
-
-
-
-
Jan 2019 67,790
-
-
-
-
-
-
Total   12
Trade Date: Jul 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Jul 2018 67,890
-
-
-
-
-100
-
67,790
Aug 2018 67,890
-
-
-
-
-100
-
67,790
Sep 2018 67,890
-
-
-
-
-100
-
67,790
Oct 2018 68,240
-
-
-
-
-450
-
67,790
Nov 2018 68,240
-
-
-
-
-450
-
67,790
Dec 2018 68,240
-
-
-
-
-450
-
67,790
Jan 2019 68,240
-
-
-
-
-450
-
67,790
Total  
-

Platts Cash-settled Lorry Kerosene

Trade Date: Jul 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Jul 2018 68,440 68,400 68,400 68,400 68,400 -40 4
Aug 2018 68,440 68,400 68,400 68,400 68,400 -40 4
Sep 2018 68,440 68,400 68,400 68,400 68,400 -40 4
Oct 2018 68,440
-
-
-
-
-
-
Nov 2018 68,440
-
-
-
-
-
-
Dec 2018 68,440
-
-
-
-
-
-
Jan 2019 68,440
-
-
-
-
-
-
Total   12
Trade Date: Jul 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Jul 2018 68,470
-
-
-
-
-30
-
68,440
Aug 2018 68,470
-
-
-
-
-30
-
68,440
Sep 2018 68,470
-
-
-
-
-30
-
68,440
Oct 2018 68,490
-
-
-
-
-50
-
68,440
Nov 2018 68,490
-
-
-
-
-50
-
68,440
Dec 2018 68,490
-
-
-
-
-50
-
68,440
Jan 2019 68,490
-
-
-
-
-50
-
68,440
Total  
-

Gas Oil

Trade Date: Jul 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Aug 2018 70,000
-
-
-
-
-
-
Sep 2018 69,000
-
-
-
-
-
-
Oct 2018 68,700
-
-
-
-
-
-
Nov 2018 68,400
-
-
-
-
-
-
Dec 2018 68,100
-
-
-
-
-
-
Jan 2019 67,800
-
-
-
-
-
-
Total  
-
Trade Date: Jul 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Aug 2018 70,000
-
-
-
-
+0
-
70,000
Sep 2018 69,000
-
-
-
-
+0
-
69,000
Oct 2018 68,700
-
-
-
-
+0
-
68,700
Nov 2018 68,400
-
-
-
-
+0
-
68,400
Dec 2018 68,100
-
-
-
-
+0
-
68,100
Jan 2019 67,800
-
-
-
-
+0
-
67,800
Total  
-

Platts Cash-settled Barge Gas Oil

Trade Date: Jul 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Jul 2018 68,740 68,730 68,730 68,730 68,730 -10 4
Aug 2018 68,740 68,730 68,730 68,730 68,730 -10 4
Sep 2018 68,740 68,730 68,730 68,730 68,730 -10 4
Oct 2018 68,300
-
-
-
-
-
-
Nov 2018 68,000
-
-
-
-
-
-
Dec 2018 67,700
-
-
-
-
-
-
Jan 2019 67,400
-
-
-
-
-
-
Total   12
Trade Date: Jul 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Jul 2018 68,750
-
-
-
-
-10
-
68,740
Aug 2018 68,750
-
-
-
-
-10
-
68,740
Sep 2018 68,750
-
-
-
-
-10
-
68,740
Oct 2018 68,400
-
-
-
-
-100
-
68,300
Nov 2018 68,100
-
-
-
-
-100
-
68,000
Dec 2018 67,800
-
-
-
-
-100
-
67,700
Jan 2019 67,500
-
-
-
-
-100
-
67,400
Total  
-

Platts Cash-settled Lorry Gas Oil

Trade Date: Jul 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Jul 2018 69,450 69,400 69,400 69,400 69,400 -50 4
Aug 2018 69,450 69,400 69,400 69,400 69,400 -50 4
Sep 2018 69,450 69,400 69,400 69,400 69,400 -50 4
Oct 2018 68,600
-
-
-
-
-
-
Nov 2018 68,300
-
-
-
-
-
-
Dec 2018 68,000
-
-
-
-
-
-
Jan 2019 67,700
-
-
-
-
-
-
Total   12
Trade Date: Jul 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Jul 2018 69,500
-
-
-
-
-50
-
69,450
Aug 2018 69,500
-
-
-
-
-50
-
69,450
Sep 2018 69,500
-
-
-
-
-50
-
69,450
Oct 2018 68,700
-
-
-
-
-100
-
68,600
Nov 2018 68,400
-
-
-
-
-100
-
68,300
Dec 2018 68,100
-
-
-
-
-100
-
68,000
Jan 2019 67,800
-
-
-
-
-100
-
67,700
Total  
-

Platts Dubai Crude Oil

Trade Date: Jul 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Jul 2018 50,670
-
-
-
-
-
-
Aug 2018 49,440 49,650 50,400 49,650 50,000 +560 29
Sep 2018 49,300 49,420 50,230 49,420 49,730 +430 42
Oct 2018 49,020 49,140 49,970 49,090 49,440 +420 92
Nov 2018 48,810 48,910 49,780 48,900 49,480 +670 908
Dec 2018 48,590 48,680 49,550 48,660 49,250 +660 4,065
Total   5,136
Trade Date: Jul 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Jul 2018 50,890 50,800 50,800 50,670 50,670 -220 3 50,670
Aug 2018 49,960 49,710 49,710 49,350 49,440 -520 60 49,440
Sep 2018 49,700 49,550 49,550 49,140 49,300 -400 92 49,300
Oct 2018 49,560 49,320 49,320 48,910 49,020 -540 128 49,020
Nov 2018 49,370 49,120 49,130 48,690 48,810 -560 828 48,810
Dec 2018 49,130 48,880 48,900 48,450 48,590 -540 4,333 48,590
Total   5,444

Chukyo-Gasoline

Trade Date: Jul 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Aug 2018 64,700 65,000 65,000 65,000 65,000 +300 1
Sep 2018 63,000
-
-
-
-
-
-
Oct 2018 62,800
-
-
-
-
-
-
Nov 2018 62,400
-
-
-
-
-
-
Dec 2018 62,000
-
-
-
-
-
-
Jan 2019 62,000
-
-
-
-
-
-
Total   1
Trade Date: Jul 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Aug 2018 64,990 64,300 64,980 64,300 64,700 -290 40 64,700
Sep 2018 63,000
-
-
-
-
+0
-
63,000
Oct 2018 62,800
-
-
-
-
+0
-
62,800
Nov 2018 62,700 63,000 63,000 62,400 62,400 -300 4 62,400
Dec 2018 62,000
-
-
-
-
+0
-
62,000
Jan 2019 62,000
-
-
-
-
+0
-
62,000
Total   44

Chukyo-Kerosene

Trade Date: Jul 24, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Aug 2018 67,000
-
-
-
-
-
-
Sep 2018 69,000
-
-
-
-
-
-
Oct 2018 68,000
-
-
-
-
-
-
Nov 2018 68,000
-
-
-
-
-
-
Dec 2018 68,000
-
-
-
-
-
-
Jan 2019 69,000
-
-
-
-
-
-
Total  
-
Trade Date: Jul 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Aug 2018 67,000 67,000 67,000 67,000 67,000 +0 6 67,000
Sep 2018 69,000
-
-
-
-
+0
-
69,000
Oct 2018 68,000
-
-
-
-
+0
-
68,000
Nov 2018 68,000
-
-
-
-
+0
-
68,000
Dec 2018 68,000
-
-
-
-
+0
-
68,000
Jan 2019 69,000
-
-
-
-
+0
-
69,000
Total   6

Rubber

Trade Date: Jul 24, 2018 yen / 1kg  
Month LSP Open High Low Close Chg. Vol.
Jul 2018 163.1 164.3 164.3 164.0 164.0 +0.9 4
Aug 2018 162.6 162.6 163.3 162.6 162.6 +0.0 18
Sep 2018 162.9 163.8 163.8 163.2 163.2 +0.3 5
Oct 2018 165.2 165.2 166.2 165.2 165.3 +0.1 21
Nov 2018 167.7 167.3 168.3 167.3 167.5 -0.2 91
Dec 2018 168.0 167.8 168.5 167.1 168.1 +0.1 492
Total   631
Trade Date: Jul 23, 2018 yen / 1kg  
Month LSP Open High Low Close Chg. Vol. SP
Jul 2018 163.2 162.6 164.2 162.5 163.1 -0.1 14 163.1
Aug 2018 165.1 164.6 165.3 162.6 162.6 -2.5 62 162.6
Sep 2018 165.5 164.7 165.4 162.9 162.9 -2.6 107 162.9
Oct 2018 168.0 167.1 167.5 165.2 165.2 -2.8 77 165.2
Nov 2018 170.4 169.0 169.7 167.7 167.7 -2.7 535 167.7
Dec 2018 170.8 168.9 169.9 167.3 168.0 -2.8 2,273 168.0
Total   3,068

Corn

Trade Date: Jul 24, 2018 yen / 1,000kg  
Month LSP Open High Low Cur. Chg. Vol.
Sep 2018 23,500 23,430 23,430 23,430 23,430 -70 1
Nov 2018 25,170 25,360 25,360 25,360 25,360 +190 1
Jan 2019 25,030 25,030 25,100 25,030 25,090 +60 3
Mar 2019 24,630 24,650 24,680 24,650 24,680 +50 2
May 2019 24,360 24,350 24,420 24,350 24,400 +40 18
Jul 2019 24,010 24,020 24,100 23,900 24,060 +50 61
Total   86
Trade Date: Jul 23, 2018 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol. SP
Sep 2018 23,870 23,840 23,840 23,500 23,500 -370 7 23,500
Nov 2018 25,100 25,280 25,380 25,170 25,170 +70 5 25,170
Jan 2019 24,870 24,970 25,080 24,930 25,030 +160 7 25,030
Mar 2019 24,490 24,620 24,680 24,580 24,630 +140 7 24,630
May 2019 24,220 24,380 24,390 24,230 24,360 +140 78 24,360
Jul 2019 23,840 24,000 24,120 23,900 24,010 +170 337 24,010
Total   441

Soybean

Trade Date: Jul 24, 2018 yen / 1,000kg  
Month LSP Open High Low Cur. Chg. Vol.
Aug 2018 48,500
-
-
-
-
-
-
Oct 2018 49,500
-
-
-
-
-
-
Dec 2018 49,110
-
-
-
-
-
-
Feb 2019 47,990 47,990 47,990 47,990 47,990 +0 1
Apr 2019 46,480 46,480 46,480 46,480 46,480 +0 1
Jun 2019 45,880 45,880 45,880 45,880 45,880 +0 1
Total   3
Trade Date: Jul 23, 2018 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol. SP
Aug 2018 48,500
-
-
-
-
+0
-
48,500
Oct 2018 49,500
-
-
-
-
+0
-
49,500
Dec 2018 49,110
-
-
-
-
+0
-
49,110
Feb 2019 47,990
-
-
-
-
+0
-
47,990
Apr 2019 46,480
-
-
-
-
+0
-
46,480
Jun 2019 45,880
-
-
-
-
+0
-
45,880
Total  
-

Azuki (Red Bean)

Trade Date: Jul 24, 2018 yen / 30kg  
Month LSP Open High Low Cur. Chg. Vol.
Jul 2018 12,750
-
-
-
-
-
-
Aug 2018 13,200
-
-
-
-
-
-
Sep 2018 13,300
-
-
-
-
-
-
Oct 2018 13,580 13,580 13,580 13,580 13,580 +0 1
Nov 2018 13,410 13,410 13,410 13,410 13,410 +0 1
Dec 2018 13,370 13,370 13,370 13,370 13,370 +0 1
Total   3
Trade Date: Jul 23, 2018 yen / 30kg  
Month LSP Open High Low Close Chg. Vol. SP
Jul 2018 12,750
-
-
-
-
+0
-
12,750
Aug 2018 13,200
-
-
-
-
+0
-
13,200
Sep 2018 13,300
-
-
-
-
+0
-
13,300
Oct 2018 13,580
-
-
-
-
+0
-
13,580
Nov 2018 13,410
-
-
-
-
+0
-
13,410
Dec 2018 13,370
-
-
-
-
+0
-
13,370
Total  
-

Trading Volume

Trade Date: Jul 24, 2018
  Volume
Total Volume for Night Session 26,030
Trade Date: Jul 23, 2018
  Volume
Total Volume for Day Session 44,722

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