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

Current Trading Status: [Time: Dec 10, 2016 04:10 JST] [Session: Night] [Status: Continuous]

Gold Standard (1kg)

Trade Date: Dec 12, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2016 4,298 4,300 4,305 4,295 4,295 -3 31
-
Feb 2017 4,298 4,300 4,310 4,300 4,304 +6 18
-
Apr 2017 4,290 4,293 4,305 4,293 4,305 +15 6
-
Jun 2017 4,290 4,294 4,305 4,292 4,294 +4 104
-
Aug 2017 4,284 4,287 4,300 4,281 4,289 +5 247
-
Oct 2017 4,279 4,282 4,293 4,274 4,280 +1 10,879
-
Total   11,285

Gold Mini (100g)

Trade Date: Dec 12, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2016 4,298 4,298 4,309 4,298 4,309 +11 18
-
Feb 2017 4,298 4,301 4,311 4,301 4,311 +13 13
-
Apr 2017 4,290 4,297 4,302 4,297 4,302 +12 4
-
Jun 2017 4,290 4,308 4,308 4,308 4,308 +18 1
-
Aug 2017 4,284 4,287 4,300 4,287 4,300 +16 94
-
Oct 2017 4,279 4,282 4,294 4,274 4,280 +1 2,193
-
Total   2,323

Gold Rolling Spot Futures (100g)

Trade Date: Dec 12, 2016 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
4,299 4,311 4,320 4,304 4,307 +8 2,843
-
Theoretical spot price 4,295

Silver

Trade Date: Dec 12, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2016 62.1
-
-
-
-
-
-
-
Feb 2017 62.1 62.1 62.2 62.1 62.2 +0.1 3
-
Apr 2017 62.1
-
-
-
-
-
-
-
Jun 2017 61.9
-
-
-
-
-
-
-
Aug 2017 61.8 62.3 62.3 62.3 62.3 +0.5 1
-
Oct 2017 62.0 62.1 62.6 62.1 62.5 +0.5 13
-
Total   17

Platinum Standard (500g)

Trade Date: Dec 12, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2016 3,437 3,445 3,445 3,405 3,405 -32 15
-
Feb 2017 3,433 3,429 3,429 3,427 3,427 -6 2
-
Apr 2017 3,435 3,436 3,436 3,400 3,400 -35 118
-
Jun 2017 3,431 3,435 3,448 3,395 3,395 -36 18
-
Aug 2017 3,428 3,430 3,442 3,379 3,390 -38 459
-
Oct 2017 3,426 3,427 3,440 3,375 3,387 -39 5,565
-
Total   6,177

Platinum Mini (100g)

Trade Date: Dec 12, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2016 3,437 3,404 3,404 3,404 3,404 -33 1
-
Feb 2017 3,433 3,420 3,420 3,420 3,420 -13 1
-
Apr 2017 3,435 3,435 3,435 3,435 3,435 +0 1
-
Jun 2017 3,431 3,460 3,460 3,460 3,460 +29 1
-
Aug 2017 3,428 3,444 3,451 3,399 3,411 -17 50
-
Oct 2017 3,426 3,443 3,455 3,400 3,420 -6 534
-
Total   588

Palladium

Trade Date: Dec 12, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2016 2,680
-
-
-
-
-
-
-
Feb 2017 2,692
-
-
-
-
-
-
-
Apr 2017 2,655
-
-
-
-
-
-
-
Jun 2017 2,673 2,691 2,691 2,691 2,691 +18 1
-
Aug 2017 2,671 2,679 2,706 2,679 2,706 +35 2
-
Oct 2017 2,665 2,677 2,722 2,677 2,694 +29 62
-
Total   65

Gasoline

Trade Date: Dec 12, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2017 47,920 48,160 48,160 48,160 48,160 +240 1
-
Feb 2017 48,330 48,320 48,500 48,320 48,500 +170 2
-
Mar 2017 49,050 49,400 49,400 49,400 49,400 +350 1
-
Apr 2017 50,520 50,650 50,900 50,580 50,900 +380 9
-
May 2017 51,210 51,290 51,660 51,190 51,610 +400 42
-
Jun 2017 51,730 51,790 52,230 51,640 52,150 +420 747
-
Total   802

Kerosene

Trade Date: Dec 12, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2017 53,080 53,000 53,280 53,000 53,280 +200 3
-
Feb 2017 51,600 51,600 51,600 51,600 51,600 +0 18
-
Mar 2017 49,870
-
-
-
-
-
-
-
Apr 2017 48,010 48,020 48,020 48,020 48,020 +10 4
-
May 2017 46,700 46,770 46,870 46,760 46,870 +170 9
-
Jun 2017 46,700 46,750 47,240 46,750 47,140 +440 59
-
Total   93

Gas Oil

Trade Date: Dec 12, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2017 46,000
-
-
-
-
-
-
-
Feb 2017 46,000
-
-
-
-
-
-
-
Mar 2017 46,000
-
-
-
-
-
-
-
Apr 2017 46,000
-
-
-
-
-
-
-
May 2017 46,000
-
-
-
-
-
-
-
Jun 2017 46,000
-
-
-
-
-
-
-
Total  
-

Dubai Crude Oil

Trade Date: Dec 12, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2016 36,890
-
-
-
-
-
-
-
Jan 2017 36,880 37,150 37,150 37,150 37,150 +270 10
-
Feb 2017 36,960 37,250 37,430 37,240 37,430 +470 7
-
Mar 2017 37,440 37,370 37,750 37,370 37,740 +300 166
-
Apr 2017 37,560 37,570 38,030 37,480 37,960 +400 9,430
-
May 2017 37,770 37,780 38,200 37,640 38,160 +390 13,700
-
Total   23,313

Chukyo Gasoline

Trade Date: Dec 12, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2017 48,000
-
-
-
-
-
-
-
Feb 2017 48,000
-
-
-
-
-
-
-
Mar 2017 47,100
-
-
-
-
-
-
-
Apr 2017 50,300
-
-
-
-
-
-
-
May 2017 50,580
-
-
-
-
-
-
-
Jun 2017 51,490
-
-
-
-
-
-
-
Total  
-

Chukyo Kerosene

Trade Date: Dec 12, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2017 52,990
-
-
-
-
-
-
-
Feb 2017 51,400
-
-
-
-
-
-
-
Mar 2017 49,500
-
-
-
-
-
-
-
Apr 2017 47,110
-
-
-
-
-
-
-
May 2017 46,500
-
-
-
-
-
-
-
Jun 2017 46,200
-
-
-
-
-
-
-
Total  
-

Rubber

Trade Date: Dec 12, 2016 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Dec 2016 236.7 236.3 239.6 236.3 239.6 +2.9 17
-
Jan 2017 235.9 238.6 242.1 238.2 242.1 +6.2 64
-
Feb 2017 235.6 238.5 242.8 238.5 242.8 +7.2 71
-
Mar 2017 239.5 239.8 244.5 239.7 244.5 +5.0 519
-
Apr 2017 242.0 241.9 246.3 241.8 246.2 +4.2 1,421
-
May 2017 245.4 245.0 248.8 244.7 248.8 +3.4 3,155
-
Total   5,247

Corn

Trade Date: Dec 12, 2016 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2017 20,000
-
-
-
-
-
-
-
Mar 2017 22,000 22,000 22,000 22,000 22,000 +0 2
-
May 2017 20,320 20,320 20,320 20,200 20,300 -20 5
-
Jul 2017 20,620 20,590 20,660 20,520 20,570 -50 18
-
Sep 2017 20,740 20,750 20,910 20,750 20,890 +150 15
-
Nov 2017 20,770 20,790 20,980 20,790 20,980 +210 213
-
Total   253

Soybean

Trade Date: Dec 12, 2016 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2016 57,500
-
-
-
-
-
-
-
Feb 2017 50,000 50,000 50,000 50,000 50,000 +0 1
-
Apr 2017 48,300 48,300 48,630 48,300 48,630 +330 2
-
Jun 2017 48,700 48,730 48,730 48,730 48,730 +30 1
-
Aug 2017 50,500 50,500 50,500 50,500 50,500 +0 1
-
Oct 2017 51,000 51,000 51,400 51,000 51,090 +90 9
-
Total   14

Azuki (Red Bean)

Trade Date: Dec 12, 2016 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2016 11,450
-
-
-
-
-
-
-
Jan 2017 11,770 11,770 11,820 11,770 11,820 +50 2
-
Feb 2017 11,870 11,870 11,870 11,870 11,870 +0 1
-
Mar 2017 11,890 11,870 11,870 11,870 11,870 -20 1
-
Apr 2017 11,830 11,740 11,740 11,700 11,700 -130 4
-
May 2017 11,620 11,620 11,650 11,620 11,650 +30 2
-
Total   10

Trading Volume

Trade Date: Dec 12, 2016
  Volume
Total Volume for Trade Date 53,030

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