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

Current Trading Status: [Time: Sep 01, 2016 14:30 JST] [Session: Day] [Status: Continuous]

Gold Standard (1kg)

Trade Date: Sep 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Oct 2016 4,342 4,336 4,338 4,331 4,331 -11 15
-
Dec 2016 4,336 4,339 4,339 4,326 4,329 -7 44
-
Feb 2017 4,337 4,338 4,344 4,329 4,334 -3 54
-
Apr 2017 4,329 4,328 4,339 4,316 4,320 -9 891
-
Jun 2017 4,331 4,333 4,342 4,319 4,322 -9 3,346
-
Aug 2017 4,328 4,329 4,338 4,314 4,318 -10 15,150
-
Total   19,500

Gold Mini (100g)

Trade Date: Sep 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Oct 2016 4,342 4,340 4,340 4,328 4,328 -14 2
-
Dec 2016 4,336 4,337 4,337 4,335 4,335 -1 2
-
Feb 2017 4,337 4,332 4,332 4,329 4,329 -8 2
-
Apr 2017 4,329 4,339 4,339 4,320 4,325 -4 186
-
Jun 2017 4,331 4,335 4,344 4,320 4,323 -8 359
-
Aug 2017 4,328 4,331 4,339 4,315 4,318 -10 2,034
-
Total   2,585

Gold Rolling Spot Futures (100g)

Trade Date: Sep 01, 2016 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
4,345 4,360 4,365 4,344 4,349 +4 7,929
-
Theoretical spot price 4,333

Silver

Trade Date: Sep 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Oct 2016 61.5
-
-
-
-
-
-
-
Dec 2016 62.0
-
-
-
-
-
-
-
Feb 2017 61.0
-
-
-
-
-
-
-
Apr 2017 61.6 61.8 61.9 61.6 61.9 +0.3 43
-
Jun 2017 62.2 62.0 62.1 61.6 62.0 -0.2 75
-
Aug 2017 61.9 62.0 62.0 61.6 61.9 +0.0 87
-
Total   205

Platinum Standard (500g)

Trade Date: Sep 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Oct 2016 3,513 3,503 3,503 3,486 3,490 -23 15
-
Dec 2016 3,504 3,500 3,501 3,474 3,480 -24 15
-
Feb 2017 3,508 3,502 3,511 3,477 3,479 -29 27
-
Apr 2017 3,505 3,510 3,510 3,478 3,484 -21 62
-
Jun 2017 3,507 3,501 3,517 3,477 3,480 -27 1,345
-
Aug 2017 3,501 3,496 3,512 3,471 3,474 -27 5,445
-
Total   6,909

Platinum Mini (100g)

Trade Date: Sep 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Oct 2016 3,513
-
-
-
-
-
-
-
Dec 2016 3,504
-
-
-
-
-
-
-
Feb 2017 3,508
-
-
-
-
-
-
-
Apr 2017 3,505 3,500 3,500 3,485 3,496 -9 3
-
Jun 2017 3,507 3,513 3,524 3,484 3,497 -10 58
-
Aug 2017 3,501 3,505 3,518 3,480 3,482 -19 372
-
Total   433

Palladium

Trade Date: Sep 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Oct 2016 2,243 2,221 2,221 2,221 2,221 -22 2
-
Dec 2016 2,263 2,218 2,218 2,218 2,218 -45 1
-
Feb 2017 2,243 2,248 2,248 2,248 2,248 +5 1
-
Apr 2017 2,251
-
-
-
-
-
-
-
Jun 2017 2,242 2,240 2,240 2,193 2,205 -37 24
-
Aug 2017 2,249 2,245 2,245 2,197 2,212 -37 46
-
Total   74

Gasoline

Trade Date: Sep 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Oct 2016 41,450 41,250 41,250 40,500 40,870 -580 35
-
Nov 2016 41,020 40,800 40,800 39,950 40,250 -770 38
-
Dec 2016 40,520 40,330 40,330 39,580 39,710 -810 53
-
Jan 2017 40,170 39,990 39,990 39,160 39,300 -870 85
-
Feb 2017 40,210 40,220 40,230 39,160 39,330 -880 500
-
Mar 2017 41,140 41,140 41,140 40,050 40,190 -950 2,215
-
Total   2,926

Kerosene

Trade Date: Sep 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Oct 2016 40,030 39,800 39,800 38,900 38,900 -1,130 11
-
Nov 2016 41,450 41,200 41,200 40,240 40,260 -1,190 11
-
Dec 2016 42,160 41,980 41,980 41,000 41,000 -1,160 19
-
Jan 2017 42,290 42,060 42,060 41,080 41,080 -1,210 35
-
Feb 2017 41,900 41,820 41,820 40,730 40,730 -1,170 244
-
Mar 2017 41,010 40,970 40,970 39,900 39,900 -1,110 324
-
Total   644

Gas Oil

Trade Date: Sep 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Oct 2016 39,200
-
-
-
-
-
-
-
Nov 2016 39,200
-
-
-
-
-
-
-
Dec 2016 39,200
-
-
-
-
-
-
-
Jan 2017 39,200
-
-
-
-
-
-
-
Feb 2017 39,200
-
-
-
-
-
-
-
Mar 2017 39,200
-
-
-
-
-
-
-
Total   0

Dubai Crude Oil

Trade Date: Sep 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Sep 2016 29,520 29,380 29,380 28,500 28,580 -940 18
-
Oct 2016 29,620 29,530 29,530 28,500 28,710 -910 112
-
Nov 2016 29,540 29,470 29,470 28,430 28,640 -900 186
-
Dec 2016 29,650 29,620 29,620 28,550 28,740 -910 559
-
Jan 2017 29,820 29,800 29,820 28,700 28,930 -890 5,536
-
Feb 2017
-
29,900 30,030 28,930 29,140
-
2,024
-
Total   8,435

Chukyo Gasoline

Trade Date: Sep 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Oct 2016 40,800 40,800 40,800 40,300 40,300 -500 4
-
Nov 2016 40,700 40,000 40,000 40,000 40,000 -700 1
-
Dec 2016 40,000 39,550 39,550 39,550 39,550 -450 1
-
Jan 2017 39,850 39,000 39,000 39,000 39,000 -850 1
-
Feb 2017 39,550 39,500 39,500 39,300 39,300 -250 2
-
Mar 2017 40,600
-
-
-
-
-
-
-
Total   9

Chukyo Kerosene

Trade Date: Sep 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Oct 2016 39,500
-
-
-
-
-
-
-
Nov 2016 40,900 40,000 40,000 40,000 40,000 -900 5
-
Dec 2016 41,500
-
-
-
-
-
-
-
Jan 2017 41,510
-
-
-
-
-
-
-
Feb 2017 41,500 41,000 41,000 40,000 40,000 -1,500 2
-
Mar 2017 41,500
-
-
-
-
-
-
-
Total   7

Rubber

Trade Date: Sep 01, 2016 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Sep 2016 158.0 158.5 162.4 158.5 162.4 +4.4 3
-
Oct 2016 157.9 159.0 163.5 158.7 163.0 +5.1 140
-
Nov 2016 153.4 154.4 158.8 154.2 158.4 +5.0 162
-
Dec 2016 151.7 151.7 156.1 151.7 155.8 +4.1 342
-
Jan 2017 151.7 152.4 156.0 152.0 155.8 +4.1 4,489
-
Feb 2017 152.0 152.1 155.9 152.1 155.7 +3.7 6,457
-
Total   11,593

Corn

Trade Date: Sep 01, 2016 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Nov 2016 15,970 16,150 16,150 16,100 16,100 +130 3
-
Jan 2017 18,100 18,070 18,380 18,060 18,310 +210 82
-
Mar 2017 18,690 18,690 18,890 18,690 18,890 +200 11
-
May 2017 18,600 18,600 18,840 18,510 18,820 +220 32
-
Jul 2017 19,330 19,380 19,500 19,330 19,500 +170 784
-
Sep 2017 19,340 19,390 19,550 19,300 19,550 +210 947
-
Total   1,859

Soybean

Trade Date: Sep 01, 2016 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Oct 2016 47,000
-
-
-
-
-
-
-
Dec 2016 47,900 47,900 47,900 47,900 47,900 +0 1
-
Feb 2017 45,900 45,900 46,600 45,720 46,300 +400 11
-
Apr 2017 43,990 43,940 44,100 43,940 44,100 +110 6
-
Jun 2017 42,760 42,760 43,140 42,370 43,140 +380 25
-
Aug 2017 42,510 42,840 42,950 42,500 42,920 +410 39
-
Total   82

Azuki (Red Bean)

Trade Date: Sep 01, 2016 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Sep 2016 10,800 10,950 11,000 10,950 11,000 +200 2
-
Oct 2016 10,800 11,000 11,000 11,000 11,000 +200 4
-
Nov 2016 11,980 12,060 12,150 12,000 12,150 +170 10
-
Dec 2016 11,900 11,980 12,150 11,980 12,150 +250 12
-
Jan 2017 11,850 11,960 12,040 11,860 12,000 +150 18
-
Feb 2017 11,830 11,920 11,980 11,860 11,950 +120 38
-
Total   84

Trading Volume

Trade Date: Sep 01, 2016
  Volume
Total Volume for Trade Date 63,274

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.

side navigation

side navigation until here

top