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

Current Trading Status: [Time: Sep 27, 2016 05:35 JST] [Session: Night] [Status: Closed]

Gold Standard (1kg)

Trade Date: Sep 27, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2016 4,329 4,315 4,333 4,315 4,333 +4 3
-
Dec 2016 4,318 4,320 4,320 4,310 4,320 +2 24
-
Feb 2017 4,320 4,312 4,319 4,312 4,319 -1 2
-
Apr 2017 4,314 4,309 4,319 4,300 4,300 -14 43
-
Jun 2017 4,312 4,310 4,332 4,294 4,297 -15 372
-
Aug 2017 4,310 4,307 4,319 4,292 4,294 -16 7,230
-
Total   7,674

Gold Mini (100g)

Trade Date: Sep 27, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2016 4,329 4,320 4,320 4,320 4,320 -9 1
-
Dec 2016 4,318
-
-
-
-
-
-
-
Feb 2017 4,320 4,320 4,320 4,320 4,320 +0 2
-
Apr 2017 4,314 4,305 4,305 4,305 4,305 -9 42
-
Jun 2017 4,312 4,310 4,317 4,297 4,297 -15 49
-
Aug 2017 4,310 4,307 4,319 4,292 4,301 -9 1,367
-
Total   1,461

Gold Rolling Spot Futures (100g)

Trade Date: Sep 27, 2016 Prices in yen / gram  
-
Last Settlement Price Open High Low Close Change Volume Settlement
-
4,331 4,337 4,348 4,325 4,328 -3 3,165
-
Theoretical spot price 4,337

Silver

Trade Date: Sep 27, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2016 63.4
-
-
-
-
-
-
-
Dec 2016 63.8
-
-
-
-
-
-
-
Feb 2017 63.7
-
-
-
-
-
-
-
Apr 2017 63.7
-
-
-
-
-
-
-
Jun 2017 63.2 62.8 62.8 62.8 62.8 -0.4 1
-
Aug 2017 63.3 63.0 63.2 62.3 62.7 -0.6 112
-
Total   113

Platinum Standard (500g)

Trade Date: Sep 27, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2016 3,385 3,385 3,390 3,350 3,350 -35 18
-
Dec 2016 3,398 3,367 3,367 3,348 3,348 -50 7
-
Feb 2017 3,382 3,370 3,380 3,346 3,346 -36 6
-
Apr 2017 3,379 3,374 3,374 3,350 3,350 -29 41
-
Jun 2017 3,383 3,376 3,383 3,340 3,348 -35 229
-
Aug 2017 3,376 3,373 3,384 3,337 3,348 -28 3,808
-
Total   4,109

Platinum Mini (100g)

Trade Date: Sep 27, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2016 3,385 3,385 3,385 3,385 3,385 +0 1
-
Dec 2016 3,398
-
-
-
-
-
-
-
Feb 2017 3,382
-
-
-
-
-
-
-
Apr 2017 3,379 3,394 3,394 3,385 3,385 +6 3
-
Jun 2017 3,383 3,396 3,415 3,362 3,362 -21 29
-
Aug 2017 3,376 3,395 3,401 3,360 3,365 -11 405
-
Total   438

Palladium

Trade Date: Sep 27, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2016 2,246
-
-
-
-
-
-
-
Dec 2016 2,168
-
-
-
-
-
-
-
Feb 2017 2,249
-
-
-
-
-
-
-
Apr 2017 2,220
-
-
-
-
-
-
-
Jun 2017 2,200 2,208 2,227 2,197 2,205 +5 9
-
Aug 2017 2,205 2,207 2,226 2,186 2,220 +15 22
-
Total   31

Gasoline

Trade Date: Sep 27, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Nov 2016 39,790
-
-
-
-
-
-
-
Dec 2016 39,610
-
-
-
-
-
-
-
Jan 2017 39,040
-
-
-
-
-
-
-
Feb 2017 39,120 38,910 39,620 38,780 39,270 +150 25
-
Mar 2017 39,820 39,640 40,370 39,420 39,870 +50 745
-
Apr 2017 40,990 40,770 41,500 40,640 41,140 +150 552
-
Total   1,322

Kerosene

Trade Date: Sep 27, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Nov 2016 38,720 38,460 38,600 38,460 38,600 -120 5
-
Dec 2016 39,790 39,590 39,590 39,590 39,590 -200 2
-
Jan 2017 40,100
-
-
-
-
-
-
-
Feb 2017 40,050 39,840 40,390 39,700 40,390 +340 16
-
Mar 2017 39,000 38,820 39,350 38,630 39,350 +350 50
-
Apr 2017 37,930 37,820 38,400 37,580 38,100 +170 41
-
Total   114

Gas Oil

Trade Date: Sep 27, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Nov 2016 38,500
-
-
-
-
-
-
-
Dec 2016 38,500
-
-
-
-
-
-
-
Jan 2017 38,500
-
-
-
-
-
-
-
Feb 2017 38,500
-
-
-
-
-
-
-
Mar 2017 38,500
-
-
-
-
-
-
-
Apr 2017 38,500
-
-
-
-
-
-
-
Total  
-

Dubai Crude Oil

Trade Date: Sep 27, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2016 27,700 28,000 28,000 28,000 28,000 +300 1
-
Oct 2016 27,840 28,380 28,380 28,380 28,380 +540 1
-
Nov 2016 27,700 27,310 27,450 27,310 27,450 -250 2
-
Dec 2016 27,870 27,560 28,240 27,420 28,240 +370 15
-
Jan 2017 28,060 27,850 28,650 27,620 28,630 +570 437
-
Feb 2017 28,260 28,070 28,970 27,860 28,470 +210 3,787
-
Total   4,243

Chukyo Gasoline

Trade Date: Sep 27, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Nov 2016 40,000
-
-
-
-
-
-
-
Dec 2016 39,500
-
-
-
-
-
-
-
Jan 2017 39,000
-
-
-
-
-
-
-
Feb 2017 38,670
-
-
-
-
-
-
-
Mar 2017 39,460
-
-
-
-
-
-
-
Apr 2017 39,460
-
-
-
-
-
-
-
Total  
-

Chukyo Kerosene

Trade Date: Sep 27, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Nov 2016 38,920 38,900 38,900 38,900 38,900 -20 1
-
Dec 2016 39,700 39,500 39,500 39,500 39,500 -200 1
-
Jan 2017 39,800 39,800 39,800 39,800 39,800 +0 1
-
Feb 2017 40,000
-
-
-
-
-
-
-
Mar 2017 40,150 39,500 39,500 39,500 39,500 -650 1
-
Apr 2017 40,150
-
-
-
-
-
-
-
Total   4

Rubber

Trade Date: Sep 27, 2016 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2016 175.5
-
-
-
-
-
-
-
Oct 2016 172.2 172.2 172.2 170.1 170.1 -2.1 9
-
Nov 2016 166.4 166.0 166.4 165.4 165.4 -1.0 10
-
Dec 2016 166.3 165.7 165.7 162.6 162.6 -3.7 64
-
Jan 2017 166.5 167.0 167.0 163.2 163.2 -3.3 280
-
Feb 2017 168.5 168.6 168.6 164.0 164.2 -4.3 2,106
-
Total   2,469

Corn

Trade Date: Sep 27, 2016 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Nov 2016 15,950 15,900 15,900 15,820 15,820 -130 6
-
Jan 2017 18,300 18,230 18,290 18,200 18,200 -100 8
-
Mar 2017 18,540 18,540 18,540 18,400 18,400 -140 8
-
May 2017 18,400 18,400 18,430 18,350 18,350 -50 17
-
Jul 2017 19,100 19,100 19,100 18,840 18,840 -260 93
-
Sep 2017 19,330 19,300 19,310 19,100 19,140 -190 410
-
Total   542

Soybean

Trade Date: Sep 27, 2016 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2016 48,300
-
-
-
-
-
-
-
Dec 2016 46,400 46,400 46,400 46,400 46,400 +0 1
-
Feb 2017 44,600 44,610 44,610 44,600 44,600 +0 15
-
Apr 2017 45,100 45,100 45,100 45,100 45,100 +0 1
-
Jun 2017 43,370 43,370 43,780 43,370 43,780 +410 2
-
Aug 2017 43,110 43,110 43,390 43,010 43,010 -100 10
-
Total   29

Azuki (Red Bean)

Trade Date: Sep 27, 2016 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2016 11,150
-
-
-
-
-
-
-
Oct 2016 11,010
-
-
-
-
-
-
-
Nov 2016 11,820 11,820 11,820 11,820 11,820 +0 1
-
Dec 2016 11,850 11,850 11,850 11,850 11,850 +0 1
-
Jan 2017 11,440 11,440 11,440 11,360 11,360 -80 2
-
Feb 2017 11,390 11,390 11,410 11,390 11,390 +0 7
-
Total   11

Trading Volume

Trade Date: Sep 27, 2016
  Volume
Total Volume for Trade Date 25,725

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.
·Night Session for Rubber closes on 19:00 JST.

TOP