Spread Market (Calendar)

Gold (Standard) Gold (Mini) Silver Platinum (Standard) Platinum (Mini) Palladium Gasoline Cash-settled Barge Gasoline Cash-settled Lorry Gasoline Kerosene Platts Cash-settled Barge Kerosene Platts Cash-settled Lorry Kerosene Gas Oil Platts Cash-settled Barge Gas Oil Platts Cash-settled Lorry Gas Oil Platts Dubai Crude Oil Chukyo-Gasoline Chukyo-Kerosene Rubber Corn Soybean Azuki (Red Bean) 

Gold (Standard)

Month Month Open High Low Close Volume
Feb 2018 - Dec 2017 2.000 2.000 2.000 2.000 2
Apr 2018 - Dec 2017
-
-
-
-
-
- Feb 2018 3.000 3.000 3.000 3.000 2
Jun 2018 - Dec 2017
-
-
-
-
-
- Feb 2018 7.000 7.000 7.000 7.000 1
- Apr 2018
-
-
-
-
-
Aug 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
- Jun 2018 -1.000 -1.000 -1.000 -1.000 200
Oct 2018 - Dec 2017 11.000 11.000 11.000 11.000 6
- Feb 2018 10.000 10.000 10.000 10.000 1
- Apr 2018 7.000 7.000 7.000 7.000 1
- Jun 2018 3.000 3.000 2.000 2.000 69
- Aug 2018 3.000 4.000 2.000 4.000 201
Total   483

Gold (Mini)

Month Month Open High Low Close Volume
Feb 2018 - Dec 2017
-
-
-
-
-
Apr 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Jun 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
Aug 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
- Jun 2018
-
-
-
-
-
Oct 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
- Jun 2018
-
-
-
-
-
- Aug 2018 3.000 3.000 3.000 3.000 2
Total   2

Silver

Month Month Open High Low Close Volume
Feb 2018 - Dec 2017
-
-
-
-
-
Apr 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Jun 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
Aug 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
- Jun 2018
-
-
-
-
-
Oct 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
- Jun 2018
-
-
-
-
-
- Aug 2018
-
-
-
-
-
Total   0

Platinum (Standard)

Month Month Open High Low Close Volume
Feb 2018 - Dec 2017 -2.000 -2.000 -2.000 -2.000 2
Apr 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Jun 2018 - Dec 2017 6.000 6.000 6.000 6.000 1
- Feb 2018
-
-
-
-
-
- Apr 2018 7.000 7.000 7.000 7.000 1
Aug 2018 - Dec 2017 11.000 11.000 8.000 8.000 4
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
- Jun 2018 4.000 4.000 4.000 4.000 1
Oct 2018 - Dec 2017 14.000 14.000 11.000 11.000 13
- Feb 2018 15.000 15.000 15.000 15.000 6
- Apr 2018 13.000 13.000 13.000 13.000 7
- Jun 2018 6.000 6.000 4.000 6.000 6
- Aug 2018 2.000 2.000 2.000 2.000 63
Total   104

Platinum (Mini)

Month Month Open High Low Close Volume
Feb 2018 - Dec 2017
-
-
-
-
-
Apr 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Jun 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
Aug 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
- Jun 2018
-
-
-
-
-
Oct 2018 - Dec 2017
-
-
-
-
-
- Feb 2018 20.000 20.000 20.000 20.000 1
- Apr 2018
-
-
-
-
-
- Jun 2018
-
-
-
-
-
- Aug 2018
-
-
-
-
-
Total   1

Palladium

Month Month Open High Low Close Volume
Feb 2018 - Dec 2017
-
-
-
-
-
Apr 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Jun 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
Aug 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
- Jun 2018
-
-
-
-
-
Oct 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
- Jun 2018
-
-
-
-
-
- Aug 2018 18.00 18.00 18.00 18.00 1
Total   1

Gasoline

Month Month Open High Low Close Volume
Jan 2018 - Dec 2017
-
-
-
-
-
Feb 2018 - Dec 2017
-
-
-
-
-
- Jan 2018 280.0 280.0 220.0 220.0 29
Mar 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018 70.0 70.0 20.0 20.0 5
Apr 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018 -280.0 -260.0 -280.0 -260.0 8
May 2018 - Dec 2017
-
-
-
-
-
- Jan 2018 -200.0 -200.0 -200.0 -200.0 1
- Feb 2018 -480.0 -480.0 -480.0 -480.0 1
- Mar 2018 -560.0 -510.0 -560.0 -540.0 7
- Apr 2018 -270.0 -240.0 -270.0 -270.0 18
Total   69

Cash-settled Barge Gasoline

Month Month Open High Low Close Volume
Dec 2017 - Nov 2017
-
-
-
-
-
Jan 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
Feb 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
Mar 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Apr 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
May 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
Total   0

Cash-settled Lorry Gasoline

Month Month Open High Low Close Volume
Dec 2017 - Nov 2017
-
-
-
-
-
Jan 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
Feb 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
Mar 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Apr 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
May 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
Total   0

Kerosene

Month Month Open High Low Close Volume
Jan 2018 - Dec 2017
-
-
-
-
-
Feb 2018 - Dec 2017
-
-
-
-
-
- Jan 2018 30.0 30.0 -30.0 -30.0 6
Mar 2018 - Dec 2017
-
-
-
-
-
- Jan 2018 640.0 640.0 630.0 630.0 2
- Feb 2018 610.0 610.0 540.0 540.0 10
Apr 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018 990.0 1,000.0 940.0 940.0 7
May 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
- Apr 2018 390.0 400.0 380.0 380.0 25
Total   50

Platts Cash-settled Barge Kerosene

Month Month Open High Low Close Volume
Dec 2017 - Nov 2017
-
-
-
-
-
Jan 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
Feb 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
Mar 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Apr 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
May 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
Total   0

Platts Cash-settled Lorry Kerosene

Month Month Open High Low Close Volume
Dec 2017 - Nov 2017
-
-
-
-
-
Jan 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
Feb 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
Mar 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Apr 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
May 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
Total   0

Gas Oil

Month Month Open High Low Close Volume
Jan 2018 - Dec 2017
-
-
-
-
-
Feb 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
Mar 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Apr 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
May 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
Total   0

Platts Cash-settled Barge Gas Oil

Month Month Open High Low Close Volume
Dec 2017 - Nov 2017
-
-
-
-
-
Jan 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
Feb 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
Mar 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Apr 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
May 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
Total   0

Platts Cash-settled Lorry Gas Oil

Month Month Open High Low Close Volume
Dec 2017 - Nov 2017
-
-
-
-
-
Jan 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
Feb 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
Mar 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Apr 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
May 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
Total   0

Platts Dubai Crude Oil

Month Month Open High Low Close Volume
Dec 2017 - Nov 2017
-
-
-
-
-
Jan 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
Feb 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
Mar 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018 150.0 150.0 150.0 150.0 1
Apr 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018 510.0 550.0 510.0 550.0 4
- Feb 2018
-
-
-
-
-
- Mar 2018 170.0 190.0 170.0 180.0 202
Total   207

Chukyo-Gasoline

Month Month Open High Low Close Volume
Jan 2018 - Dec 2017
-
-
-
-
-
Feb 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
Mar 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Apr 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
May 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
Total   0

Chukyo-Kerosene

Month Month Open High Low Close Volume
Jan 2018 - Dec 2017
-
-
-
-
-
Feb 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
Mar 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Apr 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
May 2018 - Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
Total   0

Rubber

Month Month Open High Low Close Volume
Dec 2017 - Nov 2017 -1.500 -1.500 -1.500 -1.500 1
Jan 2018 - Nov 2017
-
-
-
-
-
- Dec 2017 -4.000 -3.500 -4.000 -3.500 8
Feb 2018 - Nov 2017
-
-
-
-
-
- Dec 2017 -7.000 -7.000 -8.000 -8.000 9
- Jan 2018 -4.000 -3.500 -4.500 -4.000 52
Mar 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018 -2.100 -1.800 -2.300 -2.100 37
Apr 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018 -4.300 -2.600 -4.800 -3.200 5
- Mar 2018 -1.600 -1.100 -1.700 -1.200 272
Total   384

Corn

Month Month Open High Low Close Volume
Mar 2018 - Jan 2018
-
-
-
-
-
May 2018 - Jan 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
Jul 2018 - Jan 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
- May 2018
-
-
-
-
-
Sep 2018 - Jan 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
- May 2018
-
-
-
-
-
- Jul 2018
-
-
-
-
-
Nov 2018 - Jan 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
- May 2018
-
-
-
-
-
- Jul 2018
-
-
-
-
-
- Sep 2018 -180.0 -140.0 -180.0 -140.0 5
Total   5

Soybean

Month Month Open High Low Close Volume
Feb 2018 - Dec 2017
-
-
-
-
-
Apr 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Jun 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
Aug 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
- Jun 2018
-
-
-
-
-
Oct 2018 - Dec 2017
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Apr 2018
-
-
-
-
-
- Jun 2018
-
-
-
-
-
- Aug 2018
-
-
-
-
-
Total   0

Azuki (Red Bean)

Month Month Open High Low Close Volume
Dec 2017 - Nov 2017
-
-
-
-
-
Jan 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
Feb 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
Mar 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
Apr 2018 - Nov 2017
-
-
-
-
-
- Dec 2017
-
-
-
-
-
- Jan 2018
-
-
-
-
-
- Feb 2018
-
-
-
-
-
- Mar 2018
-
-
-
-
-
Total   0

Trading Volume

Trade Date: Nov 24, 2017
  Trading Volume
Total Volume for Trade Date 1,306

Notes

  1. This "Spread Market (Calendar)" data table is created by extracting executions between SCO (Standard Combination Order*) orders from the "Quotes for All Products" data table.
    The trading volume in the "Quotes for All Products" data table indicates the sum of (1) the number of contracts for transactions executed between SCO orders indicated above, (2) the number of contracts for transactions executed between an SCO order and an order in the underlying market, and (3) the number of contracts for transactions executed between orders in the underlying markets.
  2. For example, if the trading volume of the "Gold Oct 2014 - Gold Dec 2014" series in this "Spread Market (Calendar)" data table is 10, this means that the number of contracts for transactions executed between SCO orders in this spread series was 10.
    In this case, the trading volume of 10 contracts in the transaction executed between SCO orders are included in both the trading volume of "Gold Oct 2014" and the trading volume of "Gold Dec 2014", totaling 20 contracts, in the "Quotes for All Products" data table.
  3. The market data table is updated once a day after the day-session close.
* Standard Combination Order (Calendar) is an order to execute the simultaneous purchase and sale of "two different contract months with the same underlying commodity." or "two different series of different commodities" as a single order by specifying the price differential.

TOP