Quotes for All Products by Trade Date [Futures] (16:30 - 15:15)

Current Trading Status: [Time: Aug 19, 2017 05:35 JST] [Session: Night] [Status: Closed]

Gold Standard (1kg)
Volatility

Trade Date: Aug 21, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 4,526 4,520 4,520 4,520 4,520 -6 2
-
Oct 2017 4,517 4,525 4,535 4,509 4,509 -8 25
-
Dec 2017 4,512 4,521 4,530 4,506 4,506 -6 37
-
Feb 2018 4,512 4,527 4,532 4,513 4,513 +1 65
-
Apr 2018 4,512 4,520 4,533 4,501 4,501 -11 854
-
Jun 2018 4,511 4,520 4,533 4,501 4,501 -10 23,096
-
Total   24,079

Gold Mini (100g)
Volatility

Trade Date: Aug 21, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 4,526 4,543 4,549 4,531 4,531 +5 5
-
Oct 2017 4,517
-
-
-
-
-
-
-
Dec 2017 4,512 4,525 4,525 4,510 4,510 -2 9
-
Feb 2018 4,512 4,519 4,520 4,513 4,513 +1 9
-
Apr 2018 4,512 4,522 4,533 4,504 4,504 -8 111
-
Jun 2018 4,511 4,517 4,534 4,502 4,511 +0 1,932
-
Total   2,066

Gold Rolling-Spot
Volatility

Trade Date: Aug 21, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Close Change Volume Settlement
-
4,527 4,526 4,540 4,509 4,509 -18 4,058
-
Theoretical spot price 4,520

Silver
Volatility

Trade Date: Aug 21, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 59.9
-
-
-
-
-
-
-
Oct 2017 58.9
-
-
-
-
-
-
-
Dec 2017 59.1
-
-
-
-
-
-
-
Feb 2018 58.8
-
-
-
-
-
-
-
Apr 2018 59.3 59.9 60.0 59.9 60.0 +0.7 2
-
Jun 2018 59.7 60.2 60.2 59.6 59.6 -0.1 2
-
Total   4

Platinum Standard (500g)
Volatility

Trade Date: Aug 21, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 3,445 3,450 3,450 3,445 3,445 +0 7
-
Oct 2017 3,442 3,439 3,439 3,439 3,439 -3 1
-
Dec 2017 3,440 3,447 3,447 3,447 3,447 +7 4
-
Feb 2018 3,439 3,446 3,455 3,427 3,427 -12 81
-
Apr 2018 3,437 3,438 3,450 3,425 3,425 -12 355
-
Jun 2018 3,435 3,438 3,450 3,419 3,432 -3 4,189
-
Total   4,637

Platinum Mini (100g)
Volatility

Trade Date: Aug 21, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 3,445 3,434 3,459 3,434 3,443 -2 12
-
Oct 2017 3,442 3,459 3,459 3,453 3,453 +11 7
-
Dec 2017 3,440
-
-
-
-
-
-
-
Feb 2018 3,439
-
-
-
-
-
-
-
Apr 2018 3,437 3,448 3,454 3,430 3,433 -4 35
-
Jun 2018 3,435 3,444 3,457 3,428 3,442 +7 231
-
Total   285

Platinum Rolling-Spot
Volatility

Trade Date: Aug 21, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Close Change Volume Settlement
-
3,445 3,459 3,470 3,441 3,455 +10 2,632
-
Theoretical spot price 3,445

Palladium
Volatility

Trade Date: Aug 21, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 3,250
-
-
-
-
-
-
-
Oct 2017 3,190
-
-
-
-
-
-
-
Dec 2017 3,195
-
-
-
-
-
-
-
Feb 2018 3,181 3,180 3,180 3,180 3,180 -1 1
-
Apr 2018 3,169 3,168 3,168 3,168 3,168 -1 1
-
Jun 2018 3,125 3,139 3,144 3,103 3,104 -21 21
-
Total   23

Gasoline
Volatility

Trade Date: Aug 21, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2017 49,000
-
-
-
-
-
-
-
Oct 2017 48,530 48,520 48,520 48,520 48,520 -10 2
-
Nov 2017 48,220 48,220 49,050 48,220 49,050 +830 4
-
Dec 2017 47,820 47,770 48,740 47,540 48,720 +900 12
-
Jan 2018 47,500 47,460 48,400 47,180 48,390 +890 89
-
Feb 2018 47,410 47,450 48,390 47,080 48,370 +960 1,264
-
Total   1,371

Cash-settled Barge Gasoline
Volatility

Trade Date: Aug 21, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 52,000
-
-
-
-
-
-
-
Sep 2017 49,000
-
-
-
-
-
-
-
Oct 2017 48,500
-
-
-
-
-
-
-
Nov 2017 49,500
-
-
-
-
-
-
-
Dec 2017 49,500
-
-
-
-
-
-
-
Jan 2018 49,500
-
-
-
-
-
-
-
Feb 2018 49,500
-
-
-
-
-
-
-
Total  
-

Cash-settled Lorry Gasoline
Volatility

Trade Date: Aug 21, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 49,700
-
-
-
-
-
-
-
Sep 2017 49,000
-
-
-
-
-
-
-
Oct 2017 48,600
-
-
-
-
-
-
-
Nov 2017 49,500
-
-
-
-
-
-
-
Dec 2017 49,500
-
-
-
-
-
-
-
Jan 2018 49,500
-
-
-
-
-
-
-
Feb 2018 49,500
-
-
-
-
-
-
-
Total  
-

Kerosene
Volatility

Trade Date: Aug 21, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2017 47,210
-
-
-
-
-
-
-
Oct 2017 47,470 47,490 47,490 47,490 47,490 +20 1
-
Nov 2017 48,160 48,650 49,000 48,650 49,000 +840 17
-
Dec 2017 48,330 48,350 49,240 48,230 49,240 +910 13
-
Jan 2018 48,210 48,210 49,140 48,180 49,140 +930 25
-
Feb 2018 48,050 48,090 49,230 47,910 49,210 +1,160 81
-
Total   137

Platts Cash-settled Barge Kerosene
Volatility

Trade Date: Aug 21, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 46,800
-
-
-
-
-
-
-
Sep 2017 47,300
-
-
-
-
-
-
-
Oct 2017 47,600
-
-
-
-
-
-
-
Nov 2017 48,600
-
-
-
-
-
-
-
Dec 2017 48,600
-
-
-
-
-
-
-
Jan 2018 48,600
-
-
-
-
-
-
-
Feb 2018 48,600
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Lorry Kerosene
Volatility

Trade Date: Aug 21, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 47,400
-
-
-
-
-
-
-
Sep 2017 47,500
-
-
-
-
-
-
-
Oct 2017 47,800
-
-
-
-
-
-
-
Nov 2017 48,300
-
-
-
-
-
-
-
Dec 2017 48,300
-
-
-
-
-
-
-
Jan 2018 48,300
-
-
-
-
-
-
-
Feb 2018 48,300
-
-
-
-
-
-
-
Total  
-

Gas Oil
Volatility

Trade Date: Aug 21, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2017 48,000
-
-
-
-
-
-
-
Oct 2017 48,000
-
-
-
-
-
-
-
Nov 2017 48,000
-
-
-
-
-
-
-
Dec 2017 48,000
-
-
-
-
-
-
-
Jan 2018 48,000
-
-
-
-
-
-
-
Feb 2018 48,000
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Barge Gas Oil
Volatility

Trade Date: Aug 21, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 49,200
-
-
-
-
-
-
-
Sep 2017 49,200
-
-
-
-
-
-
-
Oct 2017 49,200
-
-
-
-
-
-
-
Nov 2017 50,100
-
-
-
-
-
-
-
Dec 2017 50,100
-
-
-
-
-
-
-
Jan 2018 50,100
-
-
-
-
-
-
-
Feb 2018 50,100
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Lorry Gas Oil
Volatility

Trade Date: Aug 21, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 48,100
-
-
-
-
-
-
-
Sep 2017 48,100
-
-
-
-
-
-
-
Oct 2017 48,100
-
-
-
-
-
-
-
Nov 2017 48,200
-
-
-
-
-
-
-
Dec 2017 48,200
-
-
-
-
-
-
-
Jan 2018 48,200
-
-
-
-
-
-
-
Feb 2018 48,200
-
-
-
-
-
-
-
Total  
-

Platts Dubai Crude Oil
Volatility

Trade Date: Aug 21, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 34,350 34,500 34,500 34,500 34,500 +150 6
-
Sep 2017 33,740 33,750 34,850 33,740 34,850 +1,110 16
-
Oct 2017 33,650 33,700 34,000 33,430 34,000 +350 24
-
Nov 2017 33,580 33,660 34,620 33,660 34,620 +1,040 68
-
Dec 2017 33,550 33,600 34,720 33,330 34,650 +1,100 652
-
Jan 2018 33,550 33,600 34,710 33,310 34,680 +1,130 7,177
-
Total   7,943

Chukyo-Gasoline
Volatility

Trade Date: Aug 21, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2017 48,700 48,500 48,700 48,500 48,700 +0 6
-
Oct 2017 48,400
-
-
-
-
-
-
-
Nov 2017 48,500
-
-
-
-
-
-
-
Dec 2017 47,600
-
-
-
-
-
-
-
Jan 2018 47,600 47,600 47,600 47,500 47,500 -100 5
-
Feb 2018 47,500
-
-
-
-
-
-
-
Total   11

Chukyo-Kerosene
Volatility

Trade Date: Aug 21, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2017 47,800
-
-
-
-
-
-
-
Oct 2017 48,150
-
-
-
-
-
-
-
Nov 2017 48,880
-
-
-
-
-
-
-
Dec 2017 49,000
-
-
-
-
-
-
-
Jan 2018 49,000
-
-
-
-
-
-
-
Feb 2018 49,000 48,550 48,550 48,500 48,500 -500 5
-
Total   5

Rubber
Volatility

Trade Date: Aug 21, 2017 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 210.0
-
-
-
-
-
-
-
Sep 2017 210.6 210.9 211.1 210.9 211.1 +0.5 3
-
Oct 2017 212.5 212.0 212.0 211.7 211.7 -0.8 6
-
Nov 2017 212.6 212.5 213.0 212.5 213.0 +0.4 16
-
Dec 2017 214.8 215.5 215.7 214.2 215.1 +0.3 49
-
Jan 2018 216.2 216.6 217.5 215.5 216.7 +0.5 1,205
-
Total   1,279

Corn
Volatility

Trade Date: Aug 21, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Nov 2017 20,730
-
-
-
-
-
-
-
Jan 2018 20,800 20,810 20,840 20,810 20,840 +40 2
-
Mar 2018 20,840 20,840 20,910 20,840 20,910 +70 2
-
May 2018 21,040 21,040 21,060 20,980 20,980 -60 12
-
Jul 2018 21,050 21,040 21,140 21,010 21,110 +60 70
-
Sep 2018 20,880 20,830 20,930 20,810 20,920 +40 156
-
Total   242

Soybean
Volatility

Trade Date: Aug 21, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 45,500
-
-
-
-
-
-
-
Dec 2017 45,350 45,350 45,350 45,350 45,350 +0 1
-
Feb 2018 47,430 47,420 47,420 47,420 47,420 -10 1
-
Apr 2018 45,960 45,960 45,960 45,960 45,960 +0 1
-
Jun 2018 45,900 45,900 45,900 45,900 45,900 +0 1
-
Aug 2018 46,610 46,610 46,610 46,210 46,210 -400 3
-
Total   7

Azuki (Red Bean)
Volatility

Trade Date: Aug 21, 2017 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2017 12,900
-
-
-
-
-
-
-
Sep 2017 12,160 12,190 12,290 12,190 12,290 +130 4
-
Oct 2017 12,580 12,580 12,580 12,410 12,410 -170 4
-
Nov 2017 12,630 12,590 12,590 12,380 12,400 -230 7
-
Dec 2017 12,620 12,620 12,620 12,380 12,380 -240 6
-
Jan 2018 12,580 12,560 12,560 12,290 12,350 -230 42
-
Total   63

Trading Volume

Trade Date: Aug 21, 2017
  Volume
Total Volume for Trade Date 48,842

Notes

·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, "CB" will be displayed in the corresponding Month column and the row will be highlighted in red.
·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