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

Current Trading Status: [Time: Jun 24, 2017 04:00 JST] [Session: Night] [Status: Continuous]

Gold Standard (1kg)
Volatility

Trade Date: Jun 26, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 4,478 4,478 4,483 4,478 4,483 +5 3
-
Aug 2017 4,480 4,481 4,493 4,481 4,486 +6 39
-
Oct 2017 4,475 4,477 4,490 4,477 4,480 +5 45
-
Dec 2017 4,474 4,476 4,488 4,476 4,480 +6 74
-
Feb 2018 4,474 4,478 4,492 4,477 4,482 +8 375
-
Apr 2018 4,473 4,475 4,491 4,473 4,482 +9 10,256
-
Total   10,792

Gold Mini (100g)
Volatility

Trade Date: Jun 26, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 4,478 4,487 4,493 4,487 4,493 +15 5
-
Aug 2017 4,480
-
-
-
-
-
-
-
Oct 2017 4,475 4,487 4,495 4,487 4,488 +13 13
-
Dec 2017 4,474 4,475 4,478 4,467 4,473 -1 6
-
Feb 2018 4,474 4,478 4,492 4,478 4,481 +7 108
-
Apr 2018 4,473 4,474 4,493 4,474 4,483 +10 1,645
-
Total   1,777

Gold Rolling-Spot
Volatility

Trade Date: Jun 26, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
4,478 4,487 4,502 4,487 4,494 +16 2,802
-
Theoretical spot price 4,483

Silver
Volatility

Trade Date: Jun 26, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 58.7
-
-
-
-
-
-
-
Aug 2017 59.0
-
-
-
-
-
-
-
Oct 2017 61.4
-
-
-
-
-
-
-
Dec 2017 59.4
-
-
-
-
-
-
-
Feb 2018 59.4 59.9 60.0 59.9 60.0 +0.6 9
-
Apr 2018 59.7 59.7 60.6 59.7 60.0 +0.3 58
-
Total   67

Platinum Standard (500g)
Volatility

Trade Date: Jun 26, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 3,320 3,335 3,339 3,334 3,339 +19 35
-
Aug 2017 3,325
-
-
-
-
-
-
-
Oct 2017 3,330 3,345 3,347 3,345 3,347 +17 3
-
Dec 2017 3,327 3,345 3,346 3,328 3,328 +1 7
-
Feb 2018 3,327 3,343 3,350 3,322 3,341 +14 34
-
Apr 2018 3,325 3,337 3,348 3,316 3,337 +12 3,622
-
Total   3,701

Platinum Mini (100g)
Volatility

Trade Date: Jun 26, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 3,320 3,350 3,351 3,327 3,327 +7 12
-
Aug 2017 3,325 3,348 3,353 3,348 3,353 +28 2
-
Oct 2017 3,330 3,375 3,375 3,359 3,359 +29 3
-
Dec 2017 3,327
-
-
-
-
-
-
-
Feb 2018 3,327 3,381 3,386 3,364 3,379 +52 8
-
Apr 2018 3,325 3,352 3,364 3,336 3,351 +26 231
-
Total   256

Platinum Rolling-Spot
Volatility

Trade Date: Jun 26, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
3,320 3,373 3,381 3,352 3,373 +53 3,194
-
Theoretical spot price 3,339

Palladium
Volatility

Trade Date: Jun 26, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 3,180
-
-
-
-
-
-
-
Aug 2017 3,133
-
-
-
-
-
-
-
Oct 2017 3,081
-
-
-
-
-
-
-
Dec 2017 3,040
-
-
-
-
-
-
-
Feb 2018 3,049 3,046 3,046 3,015 3,015 -34 6
-
Apr 2018 3,049 3,050 3,070 2,960 2,960 -89 117
-
Total   123

Gasoline
Volatility

Trade Date: Jun 26, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2017 47,050
-
-
-
-
-
-
-
Aug 2017 45,750 45,700 45,920 45,600 45,910 +160 18
-
Sep 2017 45,350 45,260 45,510 45,200 45,510 +160 24
-
Oct 2017 44,940 44,830 45,010 44,710 45,010 +70 13
-
Nov 2017 44,600 44,490 44,670 44,270 44,670 +70 49
-
Dec 2017 44,520 44,450 44,650 44,260 44,520 +0 374
-
Total   478

Cash-settled Barge Gasoline
Volatility

Trade Date: Jun 26, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 50,000 50,000 50,000 50,000 50,000 +0 10
-
Jul 2017 47,500 47,500 47,500 47,500 47,500 +0 10
-
Aug 2017 45,300 45,800 45,800 45,800 45,800 +500 10
-
Sep 2017 46,200
-
-
-
-
-
-
-
Oct 2017 46,200
-
-
-
-
-
-
-
Nov 2017 46,200
-
-
-
-
-
-
-
Dec 2017 46,200
-
-
-
-
-
-
-
Total   30

Cash-settled Lorry Gasoline
Volatility

Trade Date: Jun 26, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 48,200 48,500 48,500 48,500 48,500 +300 10
-
Jul 2017 47,000 47,500 47,500 47,500 47,500 +500 10
-
Aug 2017 45,200 45,800 45,800 45,800 45,800 +600 10
-
Sep 2017 45,800
-
-
-
-
-
-
-
Oct 2017 45,800
-
-
-
-
-
-
-
Nov 2017 45,800
-
-
-
-
-
-
-
Dec 2017 45,800
-
-
-
-
-
-
-
Total   30

Kerosene
Volatility

Trade Date: Jun 26, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2017 43,800
-
-
-
-
-
-
-
Aug 2017 43,740
-
-
-
-
-
1
-
Sep 2017 43,610 43,350 43,400 43,350 43,400 -210 7
-
Oct 2017 44,060 44,000 44,010 43,990 44,010 -50 9
-
Nov 2017 44,940 45,010 45,010 45,010 45,010 +70 1
-
Dec 2017 45,440 45,400 45,570 45,240 45,450 +10 21
-
Total   39

Platts Cash-settled Barge Kerosene
Volatility

Trade Date: Jun 26, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 43,700 43,700 43,700 43,700 43,700 +0 10
-
Jul 2017 43,500 43,900 43,900 43,900 43,900 +400 10
-
Aug 2017 43,500 43,800 43,800 43,800 43,800 +300 10
-
Sep 2017 44,200
-
-
-
-
-
-
-
Oct 2017 44,200
-
-
-
-
-
-
-
Nov 2017 44,200
-
-
-
-
-
-
-
Dec 2017 44,200
-
-
-
-
-
-
-
Total   30

Platts Cash-settled Lorry Kerosene
Volatility

Trade Date: Jun 26, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 44,300 44,500 44,500 44,500 44,500 +200 10
-
Jul 2017 44,200 44,500 44,500 44,500 44,500 +300 10
-
Aug 2017 44,200 44,500 44,500 44,500 44,500 +300 10
-
Sep 2017 44,500
-
-
-
-
-
-
-
Oct 2017 44,500
-
-
-
-
-
-
-
Nov 2017 44,500
-
-
-
-
-
-
-
Dec 2017 44,500
-
-
-
-
-
-
-
Total   30

Gas Oil
Volatility

Trade Date: Jun 26, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2017 48,000
-
-
-
-
-
-
-
Aug 2017 48,000
-
-
-
-
-
-
-
Sep 2017 48,000
-
-
-
-
-
-
-
Oct 2017 48,000
-
-
-
-
-
-
-
Nov 2017 48,000
-
-
-
-
-
-
-
Dec 2017 48,000
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Barge Gas Oil
Volatility

Trade Date: Jun 26, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 46,400 46,600 46,600 46,600 46,600 +200 10
-
Jul 2017 46,400 46,600 46,600 46,600 46,600 +200 10
-
Aug 2017 46,400 46,600 46,600 46,600 46,600 +200 10
-
Sep 2017 47,000
-
-
-
-
-
-
-
Oct 2017 47,000
-
-
-
-
-
-
-
Nov 2017 47,000
-
-
-
-
-
-
-
Dec 2017 47,000
-
-
-
-
-
-
-
Total   30

Platts Cash-settled Lorry Gas Oil
Volatility

Trade Date: Jun 26, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 46,600 47,000 47,000 47,000 47,000 +400 10
-
Jul 2017 46,600 47,000 47,000 47,000 47,000 +400 10
-
Aug 2017 46,600 47,000 47,000 47,000 47,000 +400 10
-
Sep 2017 47,000
-
-
-
-
-
-
-
Oct 2017 47,000
-
-
-
-
-
-
-
Nov 2017 47,000
-
-
-
-
-
-
-
Dec 2017 47,000
-
-
-
-
-
-
-
Total   30

Platts Dubai Crude Oil
Volatility

Trade Date: Jun 26, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 32,210
-
-
-
-
-
-
-
Jul 2017 31,140 30,990 30,990 30,990 30,990 -150 2
-
Aug 2017 31,220 31,250 31,410 31,250 31,400 +180 8
-
Sep 2017 31,380 31,460 31,550 31,460 31,550 +170 8
-
Oct 2017 31,510 31,400 31,700 31,270 31,480 -30 309
-
Nov 2017 31,630 31,560 31,830 31,410 31,750 +120 1,886
-
Total   2,213

Chukyo-Gasoline
Volatility

Trade Date: Jun 26, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2017 47,610
-
-
-
-
-
-
-
Aug 2017 46,000
-
-
-
-
-
-
-
Sep 2017 45,500 45,500 45,500 45,500 45,500 +0 5
-
Oct 2017 45,000
-
-
-
-
-
-
-
Nov 2017 45,000
-
-
-
-
-
-
-
Dec 2017 44,600
-
-
-
-
-
-
-
Total   5

Chukyo-Kerosene
Volatility

Trade Date: Jun 26, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2017 44,210
-
-
-
-
-
-
-
Aug 2017 43,800
-
-
-
-
-
-
-
Sep 2017 43,800 44,800 44,800 44,000 44,000 +200 2
-
Oct 2017 45,500 45,000 45,000 45,000 45,000 -500 1
-
Nov 2017 45,700
-
-
-
-
-
-
-
Dec 2017 46,000 45,950 45,950 45,950 45,950 -50 5
-
Total   8

Rubber
Volatility

Trade Date: Jun 26, 2017 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2017 193.6 195.0 195.0 195.0 195.0 +1.4 1
-
Jul 2017 192.1 190.7 191.5 190.7 191.5 -0.6 5
-
Aug 2017 192.0 192.9 193.7 192.9 193.7 +1.7 3
-
Sep 2017 192.3 192.3 192.5 191.9 192.5 +0.2 21
-
Oct 2017 188.4 189.6 190.4 189.1 189.8 +1.4 30
-
Nov 2017 189.3 190.0 190.5 188.5 190.3 +1.0 386
-
Total   446

Corn
Volatility

Trade Date: Jun 26, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Sep 2017 21,740 21,720 21,720 21,710 21,710 -30 2
-
Nov 2017 21,900 21,900 21,900 21,790 21,790 -110 5
-
Jan 2018 21,960 21,960 21,980 21,710 21,710 -250 11
-
Mar 2018 21,970 22,030 22,030 21,800 21,800 -170 19
-
May 2018 22,000 22,060 22,060 21,700 21,750 -250 83
-
Jul 2018 22,000 22,030 22,050 21,700 21,700 -300 267
-
Total   387

Soybean
Volatility

Trade Date: Jun 26, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Aug 2017 49,100
-
-
-
-
-
-
-
Oct 2017 46,540 46,500 46,500 46,500 46,500 -40 1
-
Dec 2017 46,900 46,900 46,900 46,900 46,900 +0 1
-
Feb 2018 47,480 47,440 47,440 47,440 47,440 -40 1
-
Apr 2018 46,790 46,790 46,790 46,790 46,790 +0 1
-
Jun 2018 46,500 46,500 46,500 46,200 46,200 -300 2
-
Total   6

Azuki (Red Bean)
Volatility

Trade Date: Jun 26, 2017 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 12,200
-
-
-
-
-
-
-
Jul 2017 12,050 12,050 12,050 12,050 12,050 +0 1
-
Aug 2017 12,000 12,000 12,000 12,000 12,000 +0 1
-
Sep 2017 11,820 11,780 11,780 11,780 11,780 -40 1
-
Oct 2017 11,650 11,640 11,640 11,640 11,640 -10 1
-
Nov 2017 11,650 11,670 11,670 11,640 11,640 -10 2
-
Total   6

Trading Volume

Trade Date: Jun 26, 2017
  Volume
Total Volume for Trade Date 26,480

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