Quotes for All Products by Session [Futures]

Current Trading Status: [Time: Nov 25, 2017 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: Nov 27, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
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 4,603 -13 8,443
Total   10,226
Trade Date: Nov 24, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Dec 2017 4,619 4,617 4,631 4,617 4,631 +12 61 4,631
Feb 2018 4,620 4,616 4,626 4,616 4,626 +6 8 4,626
Apr 2018 4,615 4,613 4,622 4,613 4,622 +7 36 4,622
Jun 2018 4,616 4,609 4,620 4,609 4,620 +4 557 4,620
Aug 2018 4,614 4,610 4,621 4,609 4,621 +7 1,782 4,621
Oct 2018 4,611 4,607 4,618 4,606 4,616 +5 7,681 4,616
Total   10,125

Gold Mini (100g)

Trade Date: Nov 27, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
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 4,606 -10 1,265
Total   1,312
Trade Date: Nov 24, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Dec 2017 4,619 4,620 4,630 4,620 4,630 +12 69 4,631
Feb 2018 4,620
-
-
-
-
+6
-
4,626
Apr 2018 4,615
-
-
-
-
+7
-
4,622
Jun 2018 4,616 4,616 4,616 4,616 4,616 +4 3 4,620
Aug 2018 4,614 4,607 4,620 4,607 4,617 +7 262 4,621
Oct 2018 4,611 4,607 4,618 4,607 4,616 +5 643 4,616
Total   977

Gold Rolling-Spot

Trade Date: Nov 27, 2017 yen / 1g  
-
LSP Open High Low Close Chg. Vol.
-
4,633 4,626 4,626 4,611 4,620 -13 2,472
Trade Date: Nov 24, 2017 yen / 1g  
-
LSP Open High Low Close Chg. Vol. SP
-
4,620 4,621 4,630 4,619 4,630 +13 11,319 4,633

Silver

Trade Date: Nov 27, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
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
Trade Date: Nov 24, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Dec 2017 61.4
-
-
-
-
+0.0
-
61.4
Feb 2018 61.2
-
-
-
-
+0.0
-
61.2
Apr 2018 61.9
-
-
-
-
+0.0
-
61.9
Jun 2018 62.1
-
-
-
-
+0.0
-
62.1
Aug 2018 61.3
-
-
-
-
+0.0
-
61.3
Oct 2018 61.3 61.3 61.3 61.3 61.3 +0.0 3 61.3
Total   3

Platinum Standard (500g)

Trade Date: Nov 27, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
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 3,383 +11 3,193
Total   3,512
Trade Date: Nov 24, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Dec 2017 3,385 3,377 3,386 3,375 3,384 -1 79 3,384
Feb 2018 3,386 3,377 3,390 3,373 3,387 +1 23 3,387
Apr 2018 3,384 3,374 3,388 3,374 3,388 +4 17 3,388
Jun 2018 3,380 3,370 3,381 3,365 3,377 -3 89 3,377
Aug 2018 3,372 3,365 3,379 3,362 3,372 +0 310 3,372
Oct 2018 3,372 3,361 3,378 3,359 3,372 +0 3,422 3,372
Total   3,940

Platinum Mini (100g)

Trade Date: Nov 27, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
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 3,380 +8 171
Total   232
Trade Date: Nov 24, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Dec 2017 3,385 3,386 3,400 3,386 3,400 -1 3 3,384
Feb 2018 3,386 3,399 3,399 3,390 3,393 +1 14 3,387
Apr 2018 3,384
-
-
-
-
+4
-
3,388
Jun 2018 3,380 3,388 3,388 3,367 3,367 -3 2 3,377
Aug 2018 3,372 3,369 3,379 3,369 3,379 +0 4 3,372
Oct 2018 3,372 3,371 3,379 3,365 3,376 +0 57 3,372
Total   80

Platinum Rolling-Spot

Trade Date: Nov 27, 2017  
-
LSP Open High Low Close Chg. Vol.
-
3,385 3,398 3,420 3,386 3,409 +24 3,865
Trade Date: Nov 24, 2017  
-
LSP Open High Low Close Chg. Vol. SP
-
3,386 3,393 3,411 3,392 3,402 -1 4,567 3,385

Palladium

Trade Date: Nov 27, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
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
Trade Date: Nov 24, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Dec 2017 3,638
-
-
-
-
+0
-
3,638
Feb 2018 3,574
-
-
-
-
+0
-
3,574
Apr 2018 3,580
-
-
-
-
+4
-
3,584
Jun 2018 3,550 3,561 3,561 3,560 3,560 +10 2 3,560
Aug 2018 3,527 3,535 3,535 3,533 3,533 +6 2 3,533
Oct 2018 3,503 3,508 3,526 3,508 3,514 +11 28 3,514
Total   32

Gasoline

Trade Date: Nov 27, 2017 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
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 58,450 +30 299
Total   341
Trade Date: Nov 24, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Dec 2017 58,400 58,480 58,480 57,700 58,190 -230 372 58,170
Jan 2018 58,200 58,100 58,130 58,000 58,100 -100 56 58,100
Feb 2018 58,020 57,930 57,930 57,810 57,910 -110 54 57,910
Mar 2018 57,870 57,820 57,910 57,780 57,910 +40 31 57,910
Apr 2018 58,140 58,100 58,170 58,040 58,120 -20 96 58,120
May 2018 58,380 58,370 58,450 58,280 58,420 +40 402 58,420
Total   1,011

Cash-settled Barge Gasoline

Trade Date: Nov 27, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
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  
-
Trade Date: Nov 24, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Nov 2017 59,000 59,100 59,100 59,100 59,100 +100 10 59,100
Dec 2017 58,300 58,300 58,300 58,300 58,300 +0 10 58,300
Jan 2018 57,900 58,100 58,100 58,100 58,100 +200 10 58,100
Feb 2018 58,000
-
-
-
-
+0
-
58,000
Mar 2018 58,000
-
-
-
-
+0
-
58,000
Apr 2018 58,000
-
-
-
-
+0
-
58,000
May 2018 58,000
-
-
-
-
+0
-
58,000
Total   30

Cash-settled Lorry Gasoline

Trade Date: Nov 27, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
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  
-
Trade Date: Nov 24, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Nov 2017 59,000 58,500 58,500 58,500 58,500 -500 10 58,500
Dec 2017 58,600 58,500 58,500 58,500 58,500 -100 10 58,500
Jan 2018 58,000 58,100 58,100 58,100 58,100 +100 10 58,100
Feb 2018 58,200
-
-
-
-
+0
-
58,200
Mar 2018 58,200
-
-
-
-
+0
-
58,200
Apr 2018 58,200
-
-
-
-
+0
-
58,200
May 2018 58,200
-
-
-
-
+0
-
58,200
Total   30

Kerosene

Trade Date: Nov 27, 2017 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
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
Trade Date: Nov 24, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Dec 2017 59,100 58,800 58,950 58,620 58,900 -290 518 58,810
Jan 2018 59,230 58,950 59,040 58,740 58,950 -280 117 58,950
Feb 2018 59,120 58,590 59,050 58,590 58,790 -330 65 58,790
Mar 2018 58,540 58,400 58,460 58,210 58,460 -80 50 58,460
Apr 2018 57,400 57,330 57,450 57,240 57,450 +50 70 57,450
May 2018 57,030 56,810 57,040 56,810 57,020 -10 256 57,020
Total   1,076

Platts Cash-settled Barge Kerosene

Trade Date: Nov 27, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
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  
-
Trade Date: Nov 24, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Nov 2017 59,900 59,000 59,000 59,000 59,000 -900 10 59,000
Dec 2017 59,300 59,000 59,000 59,000 59,000 -300 10 59,000
Jan 2018 59,100 59,000 59,000 59,000 59,000 -100 10 59,000
Feb 2018 59,100
-
-
-
-
+0
-
59,100
Mar 2018 59,100
-
-
-
-
+0
-
59,100
Apr 2018 59,100
-
-
-
-
+0
-
59,100
May 2018 59,100
-
-
-
-
+0
-
59,100
Total   30

Platts Cash-settled Lorry Kerosene

Trade Date: Nov 27, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
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  
-
Trade Date: Nov 24, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Nov 2017 60,300 59,900 59,900 59,900 59,900 -400 10 59,900
Dec 2017 60,500 60,300 60,300 60,300 60,300 -200 10 60,300
Jan 2018 60,000 60,000 60,000 60,000 60,000 +0 10 60,000
Feb 2018 60,100
-
-
-
-
+0
-
60,100
Mar 2018 60,100
-
-
-
-
+0
-
60,100
Apr 2018 60,100
-
-
-
-
+0
-
60,100
May 2018 60,100
-
-
-
-
+0
-
60,100
Total   30

Gas Oil

Trade Date: Nov 27, 2017 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
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  
-
Trade Date: Nov 24, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Dec 2017 58,000
-
-
-
-
+0
-
58,000
Jan 2018 58,000
-
-
-
-
+0
-
58,000
Feb 2018 58,000
-
-
-
-
+0
-
58,000
Mar 2018 58,000
-
-
-
-
+0
-
58,000
Apr 2018 58,000
-
-
-
-
+0
-
58,000
May 2018 58,000
-
-
-
-
+0
-
58,000
Total  
-

Platts Cash-settled Barge Gas Oil

Trade Date: Nov 27, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
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  
-
Trade Date: Nov 24, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Nov 2017 59,200 59,300 59,300 59,300 59,300 +100 10 59,300
Dec 2017 58,700 58,700 58,700 58,700 58,700 +0 10 58,700
Jan 2018 58,300 58,300 58,300 58,300 58,300 +0 10 58,300
Feb 2018 58,400
-
-
-
-
+0
-
58,400
Mar 2018 58,400
-
-
-
-
+0
-
58,400
Apr 2018 58,400
-
-
-
-
+0
-
58,400
May 2018 58,400
-
-
-
-
+0
-
58,400
Total   30

Platts Cash-settled Lorry Gas Oil

Trade Date: Nov 27, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
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  
-
Trade Date: Nov 24, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Nov 2017 59,000 58,600 58,600 58,600 58,600 -400 10 58,600
Dec 2017 58,600 58,400 58,400 58,400 58,400 -200 10 58,400
Jan 2018 58,200 58,000 58,000 58,000 58,000 -200 10 58,000
Feb 2018 58,300
-
-
-
-
+0
-
58,300
Mar 2018 58,300
-
-
-
-
+0
-
58,300
Apr 2018 58,300
-
-
-
-
+0
-
58,300
May 2018 58,300
-
-
-
-
+0
-
58,300
Total   30

Platts Dubai Crude Oil

Trade Date: Nov 27, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
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 +110 679
Apr 2018 41,930 41,990 42,070 41,670 42,020 +90 2,492
Total   3,200
Trade Date: Nov 24, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Nov 2017 43,110 43,110 43,200 43,090 43,090 -20 60 43,090
Dec 2017 42,700 42,460 42,650 42,460 42,650 -50 209 42,650
Jan 2018 42,470 42,240 42,460 42,230 42,460 -10 88 42,460
Feb 2018 42,260 42,180 42,220 42,060 42,210 -50 32 42,210
Mar 2018 42,120 41,960 42,120 41,920 42,120 +0 497 42,120
Apr 2018 41,930 41,800 41,950 41,720 41,930 +0 2,834 41,930
Total   3,720

Chukyo-Gasoline

Trade Date: Nov 27, 2017 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
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  
-
Trade Date: Nov 24, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Dec 2017 58,700 60,000 60,000 58,350 58,490 +480 419 59,180
Jan 2018 58,300
-
-
-
-
+0
-
58,300
Feb 2018 58,000
-
-
-
-
+0
-
58,000
Mar 2018 58,000
-
-
-
-
+0
-
58,000
Apr 2018 58,300
-
-
-
-
-200
-
58,100
May 2018 58,500
-
-
-
-
+0
-
58,500
Total   419

Chukyo-Kerosene

Trade Date: Nov 27, 2017 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
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  
-
Trade Date: Nov 24, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Dec 2017 60,490 60,300 60,500 60,010 60,100 -280 326 60,210
Jan 2018 60,100 60,900 60,900 60,200 60,200 +100 2 60,200
Feb 2018 59,500
-
-
-
-
+0
-
59,500
Mar 2018 58,340
-
-
-
-
+0
-
58,340
Apr 2018 54,330
-
-
-
-
+0
-
54,330
May 2018 54,330
-
-
-
-
+0
-
54,330
Total   328

Rubber

Trade Date: Nov 27, 2017 yen / 1kg  
Month LSP Open High Low Cur. Chg. Vol.
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
Trade Date: Nov 24, 2017 yen / 1kg  
Month LSP Open High Low Close Chg. Vol. SP
Nov 2017 175.4 183.0 184.5 183.0 183.0 +8.2 11 183.6
Dec 2017 179.5 182.0 186.0 182.0 184.8 +5.3 39 184.8
Jan 2018 183.8 186.5 189.0 186.4 188.3 +4.5 75 188.3
Feb 2018 188.0 190.8 192.9 190.8 192.4 +4.4 205 192.4
Mar 2018 190.0 193.2 194.8 193.2 194.5 +4.5 628 194.5
Apr 2018 191.3 195.0 196.0 194.6 195.7 +4.4 2,858 195.7
Total   3,816

Corn

Trade Date: Nov 27, 2017 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol.
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
Trade Date: Nov 24, 2017 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol. SP
Jan 2018 20,180 20,090 20,090 20,090 20,090 -90 2 20,090
Mar 2018 20,750 20,740 20,740 20,700 20,700 -50 2 20,700
May 2018 21,200 21,100 21,100 21,100 21,100 -100 3 21,100
Jul 2018 21,250 21,160 21,240 21,150 21,150 -100 10 21,150
Sep 2018 21,170 21,120 21,180 21,100 21,150 -20 55 21,150
Nov 2018 21,360 21,280 21,330 21,230 21,260 -100 187 21,260
Total   259

Soybean

Trade Date: Nov 27, 2017 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol.
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
Trade Date: Nov 24, 2017 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol. SP
Dec 2017 47,000
-
-
-
-
-4,330
-
42,670
Feb 2018 47,350
-
-
-
-
+0
-
47,350
Apr 2018 47,900
-
-
-
-
+0
-
47,900
Jun 2018 50,000 50,000 50,000 50,000 50,000 +0 1 50,000
Aug 2018 48,490 48,490 48,490 48,490 48,490 +0 1 48,490
Oct 2018 47,780 47,790 47,790 47,700 47,700 -80 6 47,700
Total   8

Azuki (Red Bean)

Trade Date: Nov 27, 2017 yen / 30kg  
Month LSP Open High Low Close Chg. Vol.
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
Trade Date: Nov 24, 2017 yen / 30kg  
Month LSP Open High Low Close Chg. Vol. SP
Nov 2017 14,050
-
-
-
-
+0
-
14,050
Dec 2017 13,460 13,700 13,700 13,700 13,700 +240 1 13,700
Jan 2018 13,670 13,640 13,680 13,640 13,680 +10 2 13,680
Feb 2018 13,460 13,430 13,440 13,430 13,440 -20 2 13,440
Mar 2018 13,480 13,430 13,480 13,430 13,480 +0 4 13,480
Apr 2018 13,470 13,450 13,450 13,450 13,450 -20 1 13,450
Total   10

Trading Volume

Trade Date: Nov 27, 2017
  Volume
Total Volume for Night Session 25,971
Trade Date: Nov 24, 2017
  Volume
Total Volume for Day Session 41,870

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