Quotes for All Products by Session [Futures]

Current Trading Status: [Time: Sep 23, 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: Sep 25, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Oct 2017 4,666 4,666 4,667 4,663 4,663 -3 13
Dec 2017 4,664 4,664 4,664 4,659 4,661 -3 6
Feb 2018 4,660 4,658 4,658 4,658 4,658 -2 1
Apr 2018 4,658 4,658 4,658 4,647 4,658 +0 34
Jun 2018 4,653 4,653 4,656 4,643 4,655 +2 436
Aug 2018 4,657 4,657 4,660 4,646 4,660 +3 5,891
Total   6,381
Trade Date: Sep 22, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Oct 2017 4,689 4,672 4,674 4,658 4,666 -23 200 4,666
Dec 2017 4,684 4,661 4,664 4,656 4,664 -20 44 4,664
Feb 2018 4,679 4,659 4,662 4,650 4,660 -19 79 4,660
Apr 2018 4,674 4,660 4,660 4,645 4,658 -16 62 4,658
Jun 2018 4,673 4,657 4,657 4,641 4,653 -20 1,034 4,653
Aug 2018 4,677 4,660 4,660 4,645 4,657 -20 13,497 4,657
Total   14,916

Gold Mini (100g)

Trade Date: Sep 25, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Oct 2017 4,666 4,672 4,674 4,672 4,674 +8 2
Dec 2017 4,664 4,662 4,662 4,661 4,661 -3 2
Feb 2018 4,660
-
-
-
-
-
-
Apr 2018 4,658
-
-
-
-
-
-
Jun 2018 4,653 4,652 4,655 4,643 4,655 +2 202
Aug 2018 4,657 4,659 4,662 4,647 4,662 +5 873
Total   1,079
Trade Date: Sep 22, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Oct 2017 4,689 4,664 4,664 4,655 4,662 -23 5 4,666
Dec 2017 4,684 4,664 4,664 4,650 4,650 -20 82 4,664
Feb 2018 4,679 4,652 4,655 4,652 4,655 -19 4 4,660
Apr 2018 4,674 4,657 4,657 4,657 4,657 -16 2 4,658
Jun 2018 4,673 4,652 4,655 4,642 4,654 -20 34 4,653
Aug 2018 4,677 4,660 4,660 4,645 4,659 -20 853 4,657
Total   980

Gold Rolling-Spot

Trade Date: Sep 25, 2017 yen / 1g  
-
LSP Open High Low Close Chg. Vol.
-
4,667 4,666 4,670 4,655 4,670 +3 1,418
Trade Date: Sep 22, 2017 yen / 1g  
-
LSP Open High Low Close Chg. Vol. SP
-
4,690 4,668 4,669 4,653 4,668 -23 12,676 4,667

Silver

Trade Date: Sep 25, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Oct 2017 63.0
-
-
-
-
-
-
Dec 2017 61.2
-
-
-
-
-
-
Feb 2018 60.2
-
-
-
-
-
-
Apr 2018 61.7
-
-
-
-
-
1
Jun 2018 60.6 61.1 61.1 61.1 61.1 +0.5 2
Aug 2018 61.3
-
-
-
-
-
-
Total   3
Trade Date: Sep 22, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Oct 2017 63.0
-
-
-
-
+0.0
-
63.0
Dec 2017 61.2
-
-
-
-
+0.0
-
61.2
Feb 2018 62.7
-
-
-
-
-2.5
-
60.2
Apr 2018 61.7
-
-
-
-
+0.0
-
61.7
Jun 2018 61.5
-
-
-
-
-0.9
-
60.6
Aug 2018 61.6 61.4 61.4 61.3 61.3 -0.3 12 61.3
Total   12

Platinum Standard (500g)

Trade Date: Sep 25, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Oct 2017 3,414 3,416 3,416 3,385 3,385 -29 11
Dec 2017 3,406 3,410 3,410 3,380 3,380 -26 3
Feb 2018 3,401 3,405 3,405 3,378 3,378 -23 9
Apr 2018 3,402 3,402 3,404 3,370 3,370 -32 45
Jun 2018 3,398 3,395 3,401 3,362 3,387 -11 724
Aug 2018 3,393 3,395 3,402 3,361 3,362 -31 4,155
Total   4,947
Trade Date: Sep 22, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Oct 2017 3,421 3,415 3,418 3,409 3,414 -7 93 3,414
Dec 2017 3,409 3,403 3,413 3,403 3,406 -3 30 3,406
Feb 2018 3,406 3,406 3,410 3,400 3,401 -5 93 3,401
Apr 2018 3,402 3,402 3,407 3,399 3,402 +0 61 3,402
Jun 2018 3,399 3,398 3,402 3,390 3,398 -1 737 3,398
Aug 2018 3,400 3,397 3,403 3,389 3,393 -7 3,513 3,393
Total   4,527

Platinum Mini (100g)

Trade Date: Sep 25, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Oct 2017 3,414 3,400 3,409 3,400 3,409 -5 2
Dec 2017 3,406 3,399 3,402 3,399 3,402 -4 2
Feb 2018 3,401 3,414 3,414 3,383 3,386 -15 11
Apr 2018 3,402
-
-
-
-
-
-
Jun 2018 3,398 3,404 3,409 3,374 3,376 -22 18
Aug 2018 3,393 3,404 3,410 3,374 3,381 -12 200
Total   233
Trade Date: Sep 22, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Oct 2017 3,421 3,431 3,431 3,431 3,431 -7 1 3,414
Dec 2017 3,409 3,422 3,423 3,422 3,423 -3 5 3,406
Feb 2018 3,406 3,409 3,409 3,409 3,409 -5 2 3,401
Apr 2018 3,402 3,411 3,411 3,411 3,411 +0 2 3,402
Jun 2018 3,399 3,403 3,411 3,402 3,406 -1 59 3,398
Aug 2018 3,400 3,404 3,409 3,398 3,401 -7 95 3,393
Total   164

Platinum Rolling-Spot

Trade Date: Sep 25, 2017  
-
LSP Open High Low Close Chg. Vol.
-
3,416 3,420 3,427 3,387 3,387 -29 5,042
Trade Date: Sep 22, 2017  
-
LSP Open High Low Close Chg. Vol. SP
-
3,423 3,419 3,427 3,414 3,422 -7 5,071 3,416

Palladium

Trade Date: Sep 25, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Oct 2017 3,295
-
-
-
-
-
-
Dec 2017 3,263
-
-
-
-
-
-
Feb 2018 3,244
-
-
-
-
-
-
Apr 2018 3,254
-
-
-
-
-
-
Jun 2018 3,248 3,230 3,250 3,207 3,250 +2 16
Aug 2018 3,200 3,212 3,230 3,189 3,230 +30 28
Total   44
Trade Date: Sep 22, 2017 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Oct 2017 3,298 3,305 3,305 3,295 3,295 -3 10 3,295
Dec 2017 3,263
-
-
-
-
+0
-
3,263
Feb 2018 3,244
-
-
-
-
+0
-
3,244
Apr 2018 3,220
-
-
-
-
+34
-
3,254
Jun 2018 3,248
-
-
-
-
+0
-
3,248
Aug 2018 3,236 3,219 3,219 3,200 3,200 -36 3 3,200
Total   13

Gasoline

Trade Date: Sep 25, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Oct 2017 52,940 53,040 53,040 52,800 52,800 -140 17
Nov 2017 52,870 52,690 52,690 52,690 52,690 -180 2
Dec 2017 52,660 52,450 52,630 52,450 52,630 -30 3
Jan 2018 52,280 52,100 52,180 52,100 52,180 -100 2
Feb 2018 51,740 51,790 51,790 51,600 51,790 +50 19
Mar 2018 52,180 52,130 52,260 51,990 52,130 -50 610
Total   653
Trade Date: Sep 22, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Oct 2017 53,050 53,210 53,210 52,900 52,940 -110 97 52,940
Nov 2017 52,840 53,030 53,030 52,730 52,870 +30 13 52,870
Dec 2017 52,580 52,800 52,800 52,480 52,660 +80 62 52,660
Jan 2018 52,210 52,330 52,330 52,020 52,280 +70 54 52,280
Feb 2018 51,740 51,840 51,850 51,540 51,740 +0 156 51,740
Mar 2018 52,090 52,300 52,310 51,960 52,180 +90 521 52,180
Total   903

Cash-settled Barge Gasoline

Trade Date: Sep 25, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Sep 2017 51,800 51,900 51,900 51,900 51,900 +100 10
Oct 2017 53,000 53,000 53,000 53,000 53,000 +0 10
Nov 2017 52,800 52,800 52,800 52,800 52,800 +0 10
Dec 2017 51,600
-
-
-
-
-
-
Jan 2018 51,600
-
-
-
-
-
-
Feb 2018 51,600
-
-
-
-
-
-
Mar 2018 51,600
-
-
-
-
-
-
Total   30
Trade Date: Sep 22, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Sep 2017 51,700
-
-
-
-
+100
-
51,800
Oct 2017 52,400
-
-
-
-
+600
-
53,000
Nov 2017 52,000
-
-
-
-
+800
-
52,800
Dec 2017 51,600
-
-
-
-
+0
-
51,600
Jan 2018 51,600
-
-
-
-
+0
-
51,600
Feb 2018 51,600
-
-
-
-
+0
-
51,600
Mar 2018 51,600
-
-
-
-
+0
-
51,600
Total  
-

Cash-settled Lorry Gasoline

Trade Date: Sep 25, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Sep 2017 50,600 50,700 50,700 50,700 50,700 +100 10
Oct 2017 52,300 52,300 52,300 52,300 52,300 +0 10
Nov 2017 52,000 52,000 52,000 52,000 52,000 +0 10
Dec 2017 50,900
-
-
-
-
-
-
Jan 2018 50,900
-
-
-
-
-
-
Feb 2018 50,900
-
-
-
-
-
-
Mar 2018 50,900
-
-
-
-
-
-
Total   30
Trade Date: Sep 22, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Sep 2017 50,500
-
-
-
-
+100
-
50,600
Oct 2017 51,700
-
-
-
-
+600
-
52,300
Nov 2017 51,200
-
-
-
-
+800
-
52,000
Dec 2017 50,900
-
-
-
-
+0
-
50,900
Jan 2018 50,900
-
-
-
-
+0
-
50,900
Feb 2018 50,900
-
-
-
-
+0
-
50,900
Mar 2018 50,900
-
-
-
-
+0
-
50,900
Total  
-

Kerosene

Trade Date: Sep 25, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Oct 2017 52,560
-
-
-
-
-
-
Nov 2017 53,000 52,950 53,000 52,950 52,950 -50 5
Dec 2017 53,000 53,100 53,100 52,890 53,000 +0 18
Jan 2018 53,100 53,010 53,010 52,750 52,920 -180 15
Feb 2018 52,850 52,740 52,740 52,660 52,720 -130 9
Mar 2018 52,440 52,440 52,520 52,090 52,390 -50 54
Total   101
Trade Date: Sep 22, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Oct 2017 52,110 52,320 52,600 52,200 52,560 +450 96 52,560
Nov 2017 52,800 52,920 53,000 52,840 53,000 +200 41 53,000
Dec 2017 52,980 53,170 53,170 52,790 53,000 +20 62 53,000
Jan 2018 52,940 53,050 53,100 52,740 53,100 +160 102 53,100
Feb 2018 52,670 52,900 52,900 52,530 52,850 +180 73 52,850
Mar 2018 52,360 52,590 52,590 52,230 52,440 +80 371 52,440
Total   745

Platts Cash-settled Barge Kerosene

Trade Date: Sep 25, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Sep 2017 48,700 48,800 48,800 48,800 48,800 +100 10
Oct 2017 52,200 52,500 52,500 52,500 52,500 +300 10
Nov 2017 52,900 53,000 53,000 53,000 53,000 +100 10
Dec 2017 51,400
-
-
-
-
-
-
Jan 2018 51,400
-
-
-
-
-
-
Feb 2018 51,400
-
-
-
-
-
-
Mar 2018 51,400
-
-
-
-
-
-
Total   30
Trade Date: Sep 22, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Sep 2017 48,500
-
-
-
-
+200
-
48,700
Oct 2017 51,300
-
-
-
-
+900
-
52,200
Nov 2017 52,100
-
-
-
-
+800
-
52,900
Dec 2017 51,400
-
-
-
-
+0
-
51,400
Jan 2018 51,400
-
-
-
-
+0
-
51,400
Feb 2018 51,400
-
-
-
-
+0
-
51,400
Mar 2018 51,400
-
-
-
-
+0
-
51,400
Total  
-

Platts Cash-settled Lorry Kerosene

Trade Date: Sep 25, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Sep 2017 48,550 48,700 48,700 48,700 48,700 +150 10
Oct 2017 51,800 52,100 52,100 52,100 52,100 +300 10
Nov 2017 52,500 52,600 52,600 52,600 52,600 +100 10
Dec 2017 51,100
-
-
-
-
-
-
Jan 2018 51,100
-
-
-
-
-
-
Feb 2018 51,100
-
-
-
-
-
-
Mar 2018 51,100
-
-
-
-
-
-
Total   30
Trade Date: Sep 22, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Sep 2017 48,350
-
-
-
-
+200
-
48,550
Oct 2017 51,000
-
-
-
-
+800
-
51,800
Nov 2017 51,800
-
-
-
-
+700
-
52,500
Dec 2017 51,100
-
-
-
-
+0
-
51,100
Jan 2018 51,100
-
-
-
-
+0
-
51,100
Feb 2018 51,100
-
-
-
-
+0
-
51,100
Mar 2018 51,100
-
-
-
-
+0
-
51,100
Total  
-

Gas Oil

Trade Date: Sep 25, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Oct 2017 49,000
-
-
-
-
-
-
Nov 2017 49,000
-
-
-
-
-
-
Dec 2017 49,000
-
-
-
-
-
-
Jan 2018 49,000
-
-
-
-
-
-
Feb 2018 49,000
-
-
-
-
-
-
Mar 2018 49,000
-
-
-
-
-
-
Total  
-
Trade Date: Sep 22, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Oct 2017 49,000
-
-
-
-
+0
-
49,000
Nov 2017 49,000
-
-
-
-
+0
-
49,000
Dec 2017 49,000
-
-
-
-
+0
-
49,000
Jan 2018 49,000
-
-
-
-
+0
-
49,000
Feb 2018 49,000
-
-
-
-
+0
-
49,000
Mar 2018 49,000
-
-
-
-
+0
-
49,000
Total  
-

Platts Cash-settled Barge Gas Oil

Trade Date: Sep 25, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Sep 2017 49,650 49,700 49,700 49,700 49,700 +50 10
Oct 2017 49,650 49,700 49,700 49,700 49,700 +50 10
Nov 2017 49,650 49,700 49,700 49,700 49,700 +50 10
Dec 2017 49,300
-
-
-
-
-
-
Jan 2018 49,300
-
-
-
-
-
-
Feb 2018 49,300
-
-
-
-
-
-
Mar 2018 49,300
-
-
-
-
-
-
Total   30
Trade Date: Sep 22, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Sep 2017 49,500
-
-
-
-
+150
-
49,650
Oct 2017 49,500
-
-
-
-
+150
-
49,650
Nov 2017 49,500
-
-
-
-
+150
-
49,650
Dec 2017 49,300
-
-
-
-
+0
-
49,300
Jan 2018 49,300
-
-
-
-
+0
-
49,300
Feb 2018 49,300
-
-
-
-
+0
-
49,300
Mar 2018 49,300
-
-
-
-
+0
-
49,300
Total  
-

Platts Cash-settled Lorry Gas Oil

Trade Date: Sep 25, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Sep 2017 48,800 49,000 49,000 49,000 49,000 +200 10
Oct 2017 48,800 49,000 49,000 49,000 49,000 +200 10
Nov 2017 48,800 49,000 49,000 49,000 49,000 +200 10
Dec 2017 48,600
-
-
-
-
-
-
Jan 2018 48,600
-
-
-
-
-
-
Feb 2018 48,600
-
-
-
-
-
-
Mar 2018 48,600
-
-
-
-
-
-
Total   30
Trade Date: Sep 22, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Sep 2017 48,700
-
-
-
-
+100
-
48,800
Oct 2017 48,700
-
-
-
-
+100
-
48,800
Nov 2017 48,700
-
-
-
-
+100
-
48,800
Dec 2017 48,600
-
-
-
-
+0
-
48,600
Jan 2018 48,600
-
-
-
-
+0
-
48,600
Feb 2018 48,600
-
-
-
-
+0
-
48,600
Mar 2018 48,600
-
-
-
-
+0
-
48,600
Total  
-

Platts Dubai Crude Oil

Trade Date: Sep 25, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Sep 2017 37,220
-
-
-
-
-
-
Oct 2017 38,500 38,550 38,620 38,400 38,440 -60 19
Nov 2017 38,270 38,370 38,370 38,160 38,160 -110 4
Dec 2017 38,090 38,140 38,190 37,960 38,070 -20 25
Jan 2018 37,930 37,970 38,030 37,730 37,970 +40 435
Feb 2018 37,780 37,740 37,900 37,580 37,760 -20 2,380
Total   2,863
Trade Date: Sep 22, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Sep 2017 37,140 37,000 37,220 37,000 37,220 +80 19 37,220
Oct 2017 38,490 38,680 38,680 38,350 38,500 +10 86 38,500
Nov 2017 38,200 38,490 38,510 38,090 38,270 +70 103 38,270
Dec 2017 38,050 38,240 38,270 37,930 38,090 +40 80 38,090
Jan 2018 37,860 38,100 38,100 37,700 37,930 +70 906 37,930
Feb 2018 37,740 37,960 37,980 37,560 37,780 +40 3,387 37,780
Total   4,581

Chukyo-Gasoline

Trade Date: Sep 25, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Oct 2017 53,000 52,500 52,500 52,500 52,500 -500 1
Nov 2017 51,960
-
-
-
-
-
-
Dec 2017 50,870
-
-
-
-
-
-
Jan 2018 48,000
-
-
-
-
-
-
Feb 2018 51,900
-
-
-
-
-
-
Mar 2018 51,980
-
-
-
-
-
-
Total   1
Trade Date: Sep 22, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Oct 2017 51,990 52,000 53,000 51,800 53,000 +1,010 181 53,000
Nov 2017 51,000 51,960 51,960 51,960 51,960 +960 5 51,960
Dec 2017 50,870
-
-
-
-
+0
-
50,870
Jan 2018 48,000
-
-
-
-
+0
-
48,000
Feb 2018 50,730
-
-
-
-
+1,170
-
51,900
Mar 2018 47,500
-
-
-
-
+4,480
-
51,980
Total   186

Chukyo-Kerosene

Trade Date: Sep 25, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Oct 2017 52,300 52,250 52,250 52,250 52,250 -50 1
Nov 2017 53,200
-
-
-
-
-
-
Dec 2017 52,500
-
-
-
-
-
-
Jan 2018 52,400
-
-
-
-
-
-
Feb 2018 52,500
-
-
-
-
-
-
Mar 2018 52,300
-
-
-
-
-
-
Total   1
Trade Date: Sep 22, 2017 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Oct 2017 51,800 52,100 52,300 52,100 52,300 +500 12 52,300
Nov 2017 52,600 53,200 53,200 53,200 53,200 +600 2 53,200
Dec 2017 53,000
-
-
-
-
-500
-
52,500
Jan 2018 52,800
-
-
-
-
-400
-
52,400
Feb 2018 52,500
-
-
-
-
+0
-
52,500
Mar 2018 52,300
-
-
-
-
+0
-
52,300
Total   14

Rubber

Trade Date: Sep 25, 2017 yen / 1kg  
Month LSP Open High Low Close Chg. Vol.
Sep 2017 207.0
-
-
-
-
-
-
Oct 2017 207.3 209.8 210.3 209.7 210.3 +3.0 4
Nov 2017 208.1 208.4 210.9 208.4 210.8 +2.7 8
Dec 2017 207.4 208.2 210.4 208.2 210.2 +2.8 20
Jan 2018 209.1 209.5 211.4 209.4 211.4 +2.3 40
Feb 2018 210.5 211.7 213.7 211.1 213.5 +3.0 782
Total   854
Trade Date: Sep 22, 2017 yen / 1kg  
Month LSP Open High Low Close Chg. Vol. SP
Sep 2017 207.8 205.2 207.0 202.4 207.0 -0.8 7 207.0
Oct 2017 208.8 210.0 210.9 206.7 207.3 -1.5 11 207.3
Nov 2017 209.5 209.9 211.0 206.1 208.1 -1.4 381 208.1
Dec 2017 208.9 210.1 210.6 205.4 207.4 -1.5 388 207.4
Jan 2018 208.9 210.8 211.3 206.5 209.1 +0.2 924 209.1
Feb 2018 210.2 212.8 212.9 208.2 210.5 +0.3 4,524 210.5
Total   6,235

Corn

Trade Date: Sep 25, 2017 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol.
Nov 2017 21,200
-
-
-
-
-
-
Jan 2018 21,030 21,000 21,000 21,000 21,000 -30 1
Mar 2018 21,060 21,000 21,090 21,000 21,090 +30 2
May 2018 21,330 21,330 21,490 21,330 21,380 +50 7
Jul 2018 21,320 21,330 21,400 21,330 21,380 +60 14
Sep 2018 21,280 21,260 21,350 21,240 21,310 +30 128
Total   152
Trade Date: Sep 22, 2017 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol. SP
Nov 2017 21,190 21,200 21,200 21,200 21,200 +10 2 21,200
Jan 2018 21,100 20,970 21,030 20,970 21,030 -70 8 21,030
Mar 2018 21,100 20,980 21,060 20,980 21,060 -40 4 21,060
May 2018 21,350 21,300 21,350 21,270 21,330 -20 9 21,330
Jul 2018 21,410 21,370 21,370 21,320 21,320 -90 30 21,320
Sep 2018 21,320 21,290 21,300 21,220 21,280 -40 201 21,280
Total   254

Soybean

Trade Date: Sep 25, 2017 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol.
Oct 2017 46,300
-
-
-
-
-
-
Dec 2017 48,000 47,800 47,800 47,800 47,800 -200 1
Feb 2018 47,000 46,900 46,900 46,900 46,900 -100 1
Apr 2018 46,300 46,300 46,300 46,300 46,300 +0 1
Jun 2018 46,880 46,700 46,700 46,700 46,700 -180 1
Aug 2018 46,720 46,530 46,790 46,530 46,790 +70 3
Total   7
Trade Date: Sep 22, 2017 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol. SP
Oct 2017 46,300
-
-
-
-
+0
-
46,300
Dec 2017 48,000
-
-
-
-
+0
-
48,000
Feb 2018 46,500 47,000 47,000 47,000 47,000 +500 1 47,000
Apr 2018 46,300
-
-
-
-
+0
-
46,300
Jun 2018 46,680 46,700 46,880 46,700 46,880 +200 5 46,880
Aug 2018 46,740 46,630 46,720 46,340 46,720 -20 11 46,720
Total   17

Azuki (Red Bean)

Trade Date: Sep 25, 2017 yen / 30kg  
Month LSP Open High Low Close Chg. Vol.
Sep 2017 11,710
-
-
-
-
-
-
Oct 2017 12,300 12,300 12,300 12,300 12,300 +0 1
Nov 2017 12,730 12,750 12,750 12,750 12,750 +20 1
Dec 2017 12,840 12,800 12,800 12,800 12,800 -40 1
Jan 2018 12,840 12,770 12,810 12,710 12,780 -60 4
Feb 2018 12,800 12,780 12,820 12,700 12,820 +20 5
Total   12
Trade Date: Sep 22, 2017 yen / 30kg  
Month LSP Open High Low Close Chg. Vol. SP
Sep 2017 11,710
-
-
-
-
+0
-
11,710
Oct 2017 12,250
-
-
-
-
+50
-
12,300
Nov 2017 12,680 12,660 12,730 12,650 12,730 +50 4 12,730
Dec 2017 12,920 12,870 12,870 12,840 12,840 -80 3 12,840
Jan 2018 12,940 12,850 12,850 12,810 12,840 -100 5 12,840
Feb 2018 12,870 12,860 12,860 12,800 12,800 -70 7 12,800
Total   19

Trading Volume

Trade Date: Sep 25, 2017
  Volume
Total Volume for Night Session 23,971
Trade Date: Sep 22, 2017
  Volume
Total Volume for Day Session 51,313

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