Quotes for All Products by Session [Futures]

Current Trading Status: [Time: Feb 24, 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: Feb 26, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol.
Feb 2018 4,540
-
-
-
-
-
-
Apr 2018 4,566 4,569 4,570 4,555 4,559 -7 12
Jun 2018 4,567 4,569 4,569 4,555 4,564 -3 97
Aug 2018 4,565 4,565 4,567 4,552 4,562 -3 100
Oct 2018 4,562 4,562 4,564 4,547 4,558 -4 637
Dec 2018 4,562 4,560 4,564 4,545 4,556 -6 7,133
Total   7,979
Trade Date: Feb 23, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 4,590 4,540 4,540 4,540 4,540 -50 12 4,540
Apr 2018 4,574 4,576 4,576 4,566 4,566 -8 16 4,566
Jun 2018 4,574 4,569 4,576 4,564 4,567 -7 250 4,567
Aug 2018 4,566 4,567 4,571 4,561 4,565 -1 274 4,565
Oct 2018 4,564 4,564 4,568 4,558 4,562 -2 1,339 4,562
Dec 2018 4,562 4,562 4,568 4,557 4,562 +0 10,063 4,562
Total   11,954

Gold Mini (100g)

Trade Date: Feb 26, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Apr 2018 4,566 4,563 4,563 4,560 4,560 -6 2
Jun 2018 4,567 4,573 4,573 4,562 4,567 +0 14
Aug 2018 4,565 4,571 4,571 4,555 4,555 -10 13
Oct 2018 4,562 4,563 4,563 4,546 4,555 -7 308
Dec 2018 4,562 4,561 4,564 4,546 4,558 -4 698
Total   1,035
Trade Date: Feb 23, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Apr 2018 4,574 4,575 4,575 4,571 4,571 -8 4 4,566
Jun 2018 4,574 4,573 4,574 4,568 4,568 -7 12 4,567
Aug 2018 4,566 4,568 4,568 4,565 4,565 -1 3 4,565
Oct 2018 4,564 4,565 4,566 4,560 4,562 -2 50 4,562
Dec 2018 4,562 4,563 4,568 4,558 4,561 +0 1,036 4,562
Total   1,105

Gold Rolling-Spot

Trade Date: Feb 26, 2018 yen / 1g  
-
LSP Open High Low Close Chg. Vol.
-
4,567 4,575 4,576 4,560 4,573 +6 2,438
Trade Date: Feb 23, 2018 yen / 1g  
-
LSP Open High Low Close Chg. Vol. SP
-
4,590 4,576 4,582 4,570 4,574 -23 11,995 4,567

Silver

Trade Date: Feb 26, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol.
Feb 2018 59.5
-
-
-
-
-
-
Apr 2018 58.4
-
-
-
-
-
-
Jun 2018 57.7
-
-
-
-
-
-
Aug 2018 56.7
-
-
-
-
-
-
Oct 2018 56.7
-
-
-
-
-
-
Dec 2018 56.7 57.0 57.0 56.9 56.9 +0.2 5
Total   5
Trade Date: Feb 23, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 59.5
-
-
-
-
+0.0
-
59.5
Apr 2018 58.4
-
-
-
-
+0.0
-
58.4
Jun 2018 57.7
-
-
-
-
+0.0
-
57.7
Aug 2018 56.7
-
-
-
-
+0.0
-
56.7
Oct 2018 57.3 56.8 56.8 56.7 56.7 -0.6 14 56.7
Dec 2018 56.9 57.1 57.1 56.7 56.7 -0.2 45 56.7
Total   59

Platinum Standard (500g)

Trade Date: Feb 26, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol.
Feb 2018 3,360
-
-
-
-
-
-
Apr 2018 3,430
-
-
-
-
-
-
Jun 2018 3,432 3,422 3,424 3,408 3,408 -24 7
Aug 2018 3,428 3,414 3,420 3,409 3,416 -12 22
Oct 2018 3,429 3,420 3,426 3,402 3,420 -9 674
Dec 2018 3,431 3,425 3,430 3,403 3,424 -7 3,049
Total   3,752
Trade Date: Feb 23, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 3,389 3,360 3,360 3,360 3,360 -29 89 3,360
Apr 2018 3,423 3,442 3,442 3,430 3,430 +7 2 3,430
Jun 2018 3,424 3,437 3,439 3,432 3,432 +8 19 3,432
Aug 2018 3,421 3,429 3,435 3,423 3,428 +7 13 3,428
Oct 2018 3,416 3,422 3,436 3,421 3,429 +13 280 3,429
Dec 2018 3,422 3,426 3,438 3,423 3,431 +9 2,353 3,431
Total   2,756

Platinum Mini (100g)

Trade Date: Feb 26, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol.
Apr 2018 3,430
-
-
-
-
-
-
Jun 2018 3,432
-
-
-
-
-
-
Aug 2018 3,428
-
-
-
-
-
-
Oct 2018 3,429 3,414 3,416 3,408 3,416 -13 6
Dec 2018 3,431 3,427 3,428 3,408 3,412 -19 260
Total   266
Trade Date: Feb 23, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Apr 2018 3,423 3,427 3,427 3,427 3,427 +7 1 3,430
Jun 2018 3,424
-
-
-
-
+8
-
3,432
Aug 2018 3,421 3,423 3,423 3,423 3,423 +7 1 3,428
Oct 2018 3,416 3,423 3,423 3,423 3,423 +13 31 3,429
Dec 2018 3,422 3,427 3,439 3,426 3,432 +9 135 3,431
Total   168

Platinum Rolling-Spot

Trade Date: Feb 26, 2018  
-
LSP Open High Low Close Chg. Vol.
-
3,430 3,452 3,460 3,434 3,450 +20 3,555
Trade Date: Feb 23, 2018  
-
LSP Open High Low Close Chg. Vol. SP
-
3,389 3,456 3,468 3,451 3,463 +41 5,780 3,430

Palladium

Trade Date: Feb 26, 2018 yen / 1g  
Month LSP Open High Low Cur. Chg. Vol.
Feb 2018 3,300
-
-
-
-
-
-
Apr 2018 3,473
-
-
-
-
-
-
Jun 2018 3,561
-
-
-
-
-
-
Aug 2018 3,577 3,551 3,551 3,551 3,551 -26 1
Oct 2018 3,520 3,577 3,577 3,577 3,577 +57 1
Dec 2018 3,524 3,530 3,542 3,521 3,542 +18 33
Total   35
Trade Date: Feb 23, 2018 yen / 1g  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 3,300
-
-
-
-
+0
-
3,300
Apr 2018 3,473
-
-
-
-
+0
-
3,473
Jun 2018 3,561
-
-
-
-
+0
-
3,561
Aug 2018 3,577
-
-
-
-
+0
-
3,577
Oct 2018 3,520
-
-
-
-
+0 20 3,520
Dec 2018 3,484 3,530 3,533 3,524 3,524 +40 45 3,524
Total   65

Gasoline

Trade Date: Feb 26, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Mar 2018 55,030
-
-
-
-
-
-
Apr 2018 55,860 55,760 56,270 55,650 56,250 +390 29
May 2018 56,400 56,500 56,830 56,210 56,780 +380 34
Jun 2018 56,890 56,710 57,060 56,590 57,060 +170 9
Jul 2018 56,730 56,680 56,900 56,500 56,900 +170 23
Aug 2018 56,460 56,500 56,900 56,190 56,820 +360 708
Total   803
Trade Date: Feb 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Mar 2018 54,850 55,100 55,300 54,500 55,150 +180 141 55,030
Apr 2018 55,300 55,900 55,920 55,730 55,860 +560 70 55,860
May 2018 55,890 56,220 56,460 56,200 56,400 +510 97 56,400
Jun 2018 56,280 56,650 56,890 56,650 56,890 +610 76 56,890
Jul 2018 56,170 56,540 56,740 56,540 56,730 +560 107 56,730
Aug 2018 55,950 56,300 56,470 56,260 56,460 +510 475 56,460
Total   966

Cash-settled Barge Gasoline

Trade Date: Feb 26, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 62,700
-
-
-
-
-
-
Mar 2018 58,500
-
-
-
-
-
-
Apr 2018 59,000
-
-
-
-
-
-
May 2018 59,000
-
-
-
-
-
-
Jun 2018 59,000
-
-
-
-
-
-
Jul 2018 59,000
-
-
-
-
-
-
Aug 2018 59,000
-
-
-
-
-
-
Total  
-
Trade Date: Feb 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 62,200 62,700 62,700 62,700 62,700 +500 10 62,700
Mar 2018 58,200 58,500 58,500 58,500 58,500 +300 10 58,500
Apr 2018 58,600 59,000 59,000 59,000 59,000 +400 10 59,000
May 2018 59,000
-
-
-
-
+0
-
59,000
Jun 2018 59,000
-
-
-
-
+0
-
59,000
Jul 2018 59,000
-
-
-
-
+0
-
59,000
Aug 2018 59,000
-
-
-
-
+0
-
59,000
Total   30

Cash-settled Lorry Gasoline

Trade Date: Feb 26, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 58,000
-
-
-
-
-
-
Mar 2018 57,300
-
-
-
-
-
-
Apr 2018 57,800
-
-
-
-
-
-
May 2018 58,000
-
-
-
-
-
-
Jun 2018 58,000
-
-
-
-
-
-
Jul 2018 58,000
-
-
-
-
-
-
Aug 2018 58,000
-
-
-
-
-
-
Total  
-
Trade Date: Feb 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 58,100 58,000 58,000 58,000 58,000 -100 10 58,000
Mar 2018 57,200 57,300 57,300 57,300 57,300 +100 10 57,300
Apr 2018 57,500 57,800 57,800 57,800 57,800 +300 10 57,800
May 2018 58,000
-
-
-
-
+0
-
58,000
Jun 2018 58,000
-
-
-
-
+0
-
58,000
Jul 2018 58,000
-
-
-
-
+0
-
58,000
Aug 2018 58,000
-
-
-
-
+0
-
58,000
Total   30

Kerosene

Trade Date: Feb 26, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Mar 2018 67,180
-
-
-
-
-
-
Apr 2018 60,950
-
-
-
-
-
-
May 2018 57,900
-
-
-
-
-
-
Jun 2018 56,550 56,280 56,970 56,280 56,970 +420 6
Jul 2018 56,340 56,220 56,620 56,220 56,620 +280 4
Aug 2018 55,950 55,820 56,350 55,640 56,350 +400 30
Total   40
Trade Date: Feb 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Mar 2018 66,340 66,480 67,900 66,480 67,900 +840 176 67,180
Apr 2018 60,330 60,520 60,950 60,520 60,950 +620 58 60,950
May 2018 57,290 57,750 57,940 57,650 57,900 +610 50 57,900
Jun 2018 55,930 56,360 56,560 56,260 56,550 +620 44 56,550
Jul 2018 55,710 56,080 56,340 56,040 56,340 +630 49 56,340
Aug 2018 55,440 55,610 56,110 55,610 55,950 +510 131 55,950
Total   508

Platts Cash-settled Barge Kerosene

Trade Date: Feb 26, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 72,500
-
-
-
-
-
-
Mar 2018 67,500
-
-
-
-
-
-
Apr 2018 63,500
-
-
-
-
-
-
May 2018 62,300
-
-
-
-
-
-
Jun 2018 62,300
-
-
-
-
-
-
Jul 2018 62,300
-
-
-
-
-
-
Aug 2018 62,300
-
-
-
-
-
-
Total  
-
Trade Date: Feb 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 72,400 72,500 72,500 72,500 72,500 +100 10 72,500
Mar 2018 66,800 67,500 67,500 67,500 67,500 +700 10 67,500
Apr 2018 63,000 63,500 63,500 63,500 63,500 +500 10 63,500
May 2018 62,300
-
-
-
-
+0
-
62,300
Jun 2018 62,300
-
-
-
-
+0
-
62,300
Jul 2018 62,300
-
-
-
-
+0
-
62,300
Aug 2018 62,300
-
-
-
-
+0
-
62,300
Total   30

Platts Cash-settled Lorry Kerosene

Trade Date: Feb 26, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 64,900
-
-
-
-
-
-
Mar 2018 64,900
-
-
-
-
-
-
Apr 2018 63,200
-
-
-
-
-
-
May 2018 62,500
-
-
-
-
-
-
Jun 2018 62,500
-
-
-
-
-
-
Jul 2018 62,500
-
-
-
-
-
-
Aug 2018 62,500
-
-
-
-
-
-
Total  
-
Trade Date: Feb 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 64,800 64,900 64,900 64,900 64,900 +100 10 64,900
Mar 2018 64,500 64,900 64,900 64,900 64,900 +400 10 64,900
Apr 2018 62,800 63,200 63,200 63,200 63,200 +400 10 63,200
May 2018 62,500
-
-
-
-
+0
-
62,500
Jun 2018 62,500
-
-
-
-
+0
-
62,500
Jul 2018 62,500
-
-
-
-
+0
-
62,500
Aug 2018 62,500
-
-
-
-
+0
-
62,500
Total   30

Gas Oil

Trade Date: Feb 26, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Mar 2018 62,000
-
-
-
-
-
-
Apr 2018 62,000
-
-
-
-
-
-
May 2018 62,000
-
-
-
-
-
-
Jun 2018 62,000
-
-
-
-
-
-
Jul 2018 62,000
-
-
-
-
-
-
Aug 2018 62,000
-
-
-
-
-
-
Total  
-
Trade Date: Feb 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Mar 2018 60,000
-
-
-
-
+2,000
-
62,000
Apr 2018 60,000
-
-
-
-
+2,000
-
62,000
May 2018 60,000
-
-
-
-
+2,000
-
62,000
Jun 2018 60,000
-
-
-
-
+2,000
-
62,000
Jul 2018 60,000
-
-
-
-
+2,000
-
62,000
Aug 2018 60,000
-
-
-
-
+2,000
-
62,000
Total  
-

Platts Cash-settled Barge Gas Oil

Trade Date: Feb 26, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 63,500
-
-
-
-
-
-
Mar 2018 63,000
-
-
-
-
-
-
Apr 2018 63,000
-
-
-
-
-
-
May 2018 62,300
-
-
-
-
-
-
Jun 2018 62,300
-
-
-
-
-
-
Jul 2018 62,300
-
-
-
-
-
-
Aug 2018 62,300
-
-
-
-
-
-
Total  
-
Trade Date: Feb 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 63,500 63,500 63,500 63,500 63,500 +0 10 63,500
Mar 2018 62,500 63,000 63,000 63,000 63,000 +500 10 63,000
Apr 2018 62,500 63,000 63,000 63,000 63,000 +500 10 63,000
May 2018 62,300
-
-
-
-
+0
-
62,300
Jun 2018 62,300
-
-
-
-
+0
-
62,300
Jul 2018 62,300
-
-
-
-
+0
-
62,300
Aug 2018 62,300
-
-
-
-
+0
-
62,300
Total   30

Platts Cash-settled Lorry Gas Oil

Trade Date: Feb 26, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 59,700
-
-
-
-
-
-
Mar 2018 59,700
-
-
-
-
-
-
Apr 2018 59,700
-
-
-
-
-
-
May 2018 60,500
-
-
-
-
-
-
Jun 2018 60,500
-
-
-
-
-
-
Jul 2018 60,500
-
-
-
-
-
-
Aug 2018 60,500
-
-
-
-
-
-
Total  
-
Trade Date: Feb 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 60,000 59,700 59,700 59,700 59,700 -300 10 59,700
Mar 2018 60,000 59,700 59,700 59,700 59,700 -300 10 59,700
Apr 2018 60,000 59,700 59,700 59,700 59,700 -300 10 59,700
May 2018 60,500
-
-
-
-
+0
-
60,500
Jun 2018 60,500
-
-
-
-
+0
-
60,500
Jul 2018 60,500
-
-
-
-
+0
-
60,500
Aug 2018 60,500
-
-
-
-
+0
-
60,500
Total   30

Platts Dubai Crude Oil

Trade Date: Feb 26, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol.
Feb 2018 42,570 42,800 42,800 42,800 42,800 +230 2
Mar 2018 42,340 42,260 42,940 42,010 42,940 +600 13
Apr 2018 42,160 42,090 42,760 41,900 42,710 +550 22
May 2018 41,950 41,810 42,490 41,550 42,490 +540 24
Jun 2018 41,640 41,650 42,150 41,310 42,130 +490 380
Jul 2018 41,350 41,340 41,860 40,970 41,840 +490 3,188
Total   3,629
Trade Date: Feb 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 42,350 42,570 42,630 42,540 42,570 +220 22 42,570
Mar 2018 41,600 42,140 42,380 42,140 42,340 +740 65 42,340
Apr 2018 41,490 41,990 42,240 41,990 42,160 +670 158 42,160
May 2018 41,290 41,700 41,960 41,700 41,950 +660 139 41,950
Jun 2018 40,980 41,490 41,690 41,480 41,640 +660 491 41,640
Jul 2018 40,680 41,180 41,400 41,180 41,350 +670 3,512 41,350
Total   4,387

Chukyo-Gasoline

Trade Date: Feb 26, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Mar 2018 56,400
-
-
-
-
-
-
Apr 2018 56,510
-
-
-
-
-
-
May 2018 56,600
-
-
-
-
-
-
Jun 2018 57,100
-
-
-
-
-
-
Jul 2018 57,300
-
-
-
-
-
-
Aug 2018 57,000
-
-
-
-
-
-
Total  
-
Trade Date: Feb 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Mar 2018 56,400 56,990 56,990 56,200 56,200 +0 166 56,400
Apr 2018 56,200 57,000 57,000 56,510 56,510 +310 2 56,510
May 2018 57,000 56,600 56,600 56,600 56,600 -400 1 56,600
Jun 2018 57,100
-
-
-
-
+0
-
57,100
Jul 2018 57,500 57,300 57,300 57,300 57,300 -200 1 57,300
Aug 2018 57,000
-
-
-
-
+0
-
57,000
Total   170

Chukyo-Kerosene

Trade Date: Feb 26, 2018 yen / 1kl  
Month LSP Open High Low Cur. Chg. Vol.
Mar 2018 65,770
-
-
-
-
-
-
Apr 2018 60,000
-
-
-
-
-
-
May 2018 57,500
-
-
-
-
-
-
Jun 2018 57,500
-
-
-
-
-
-
Jul 2018 56,000
-
-
-
-
-
-
Aug 2018 56,000
-
-
-
-
-
-
Total  
-
Trade Date: Feb 23, 2018 yen / 1kl  
Month LSP Open High Low Close Chg. Vol. SP
Mar 2018 66,000 66,000 66,500 65,250 66,500 -230 105 65,770
Apr 2018 60,000
-
-
-
-
+0
-
60,000
May 2018 57,500
-
-
-
-
+0
-
57,500
Jun 2018 57,490 57,500 57,500 57,500 57,500 +10 1 57,500
Jul 2018 56,000
-
-
-
-
+0
-
56,000
Aug 2018 56,000
-
-
-
-
+0
-
56,000
Total   106

Rubber

Trade Date: Feb 26, 2018 yen / 1kg  
Month LSP Open High Low Close Chg. Vol.
Mar 2018 182.5 181.4 181.4 181.3 181.3 -1.2 9
Apr 2018 182.6 183.5 184.0 182.9 184.0 +1.4 13
May 2018 185.2 186.1 186.3 185.6 186.1 +0.9 22
Jun 2018 187.0 188.0 188.6 187.9 188.6 +1.6 185
Jul 2018 188.2 188.6 189.4 188.5 189.4 +1.2 682
Aug 2018 188.6 189.2 190.0 189.0 190.0 +1.4 759
Total   1,670
Trade Date: Feb 23, 2018 yen / 1kg  
Month LSP Open High Low Close Chg. Vol. SP
Mar 2018 179.6 178.2 183.5 178.2 182.5 +2.9 82 182.5
Apr 2018 180.4 181.0 183.5 181.0 182.6 +2.2 117 182.6
May 2018 183.2 186.1 186.4 184.8 185.2 +2.0 157 185.2
Jun 2018 185.0 187.3 188.9 187.0 187.0 +2.0 1,066 187.0
Jul 2018 185.1 187.0 189.5 187.0 188.2 +3.1 5,269 188.2
Aug 2018
-
187.1 189.6 187.1 188.6
-
3,965 188.6
Total   10,656

Corn

Trade Date: Feb 26, 2018 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol.
May 2018 22,590
-
-
-
-
-
-
Jul 2018 22,180 22,000 22,110 22,000 22,110 -70 3
Sep 2018 21,860 22,010 22,050 21,900 21,970 +110 18
Nov 2018 22,500 22,700 22,700 22,590 22,590 +90 3
Jan 2019 22,740 22,790 22,830 22,760 22,770 +30 61
Mar 2019 22,830 22,850 22,870 22,810 22,830 +0 96
Total   181
Trade Date: Feb 23, 2018 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol. SP
May 2018 21,910 22,100 22,790 22,100 22,590 +680 37 22,590
Jul 2018 21,890 21,980 22,200 21,930 22,180 +290 160 22,180
Sep 2018 21,620 21,700 22,040 21,700 21,860 +240 189 21,860
Nov 2018 22,450 22,460 22,590 22,460 22,500 +50 16 22,500
Jan 2019 22,720 22,830 22,830 22,690 22,740 +20 368 22,740
Mar 2019 22,780 22,880 22,880 22,750 22,830 +50 428 22,830
Total   1,198

Soybean

Trade Date: Feb 26, 2018 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol.
Apr 2018 49,000
-
-
-
-
-
-
Jun 2018 47,840
-
-
-
-
-
-
Aug 2018 48,440
-
-
-
-
-
-
Oct 2018 47,350 47,350 47,350 47,350 47,350 +0 1
Dec 2018 47,900 47,900 47,900 47,900 47,900 +0 1
Feb 2019 47,650 47,700 47,700 47,700 47,700 +50 1
Total   3
Trade Date: Feb 23, 2018 yen / 1,000kg  
Month LSP Open High Low Close Chg. Vol. SP
Apr 2018 49,000
-
-
-
-
+0
-
49,000
Jun 2018 47,840
-
-
-
-
+0
-
47,840
Aug 2018 48,440
-
-
-
-
+0
-
48,440
Oct 2018 47,410
-
-
-
-
-60
-
47,350
Dec 2018 47,600 47,880 47,900 47,880 47,900 +300 2 47,900
Feb 2019 48,010 47,650 47,650 47,650 47,650 -360 2 47,650
Total   4

Azuki (Red Bean)

Trade Date: Feb 26, 2018 yen / 30kg  
Month LSP Open High Low Cur. Chg. Vol.
Feb 2018 14,140
-
-
-
-
-
-
Mar 2018 13,550
-
-
-
-
-
-
Apr 2018 13,600
-
-
-
-
-
-
May 2018 13,700
-
-
-
-
-
-
Jun 2018 13,700 13,700 13,700 13,700 13,700 +0 1
Jul 2018 13,580 13,550 13,590 13,550 13,590 +10 4
Total   5
Trade Date: Feb 23, 2018 yen / 30kg  
Month LSP Open High Low Close Chg. Vol. SP
Feb 2018 14,140
-
-
-
-
+0
-
14,140
Mar 2018 13,550
-
-
-
-
+0
-
13,550
Apr 2018 13,600
-
-
-
-
+0
-
13,600
May 2018 13,700
-
-
-
-
+0
-
13,700
Jun 2018 13,700
-
-
-
-
+0
-
13,700
Jul 2018 13,580 13,580 13,580 13,550 13,580 +0 4 13,580
Total   4

Trading Volume

Trade Date: Feb 26, 2018
  Volume
Total Volume for Night Session 25,396
Trade Date: Feb 23, 2018
  Volume
Total Volume for Day Session 52,061

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