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

Current Trading Status: [Time: Jan 23, 2017 23:50 JST] [Session: Night] [Status: Continuous]

Gold Standard (1kg)

Trade Date: Jan 24, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 4,426 4,421 4,425 4,420 4,425 -1 22
-
Apr 2017 4,425 4,421 4,421 4,413 4,413 -12 11
-
Jun 2017 4,422 4,419 4,424 4,416 4,424 +2 51
-
Aug 2017 4,416 4,413 4,413 4,407 4,409 -7 246
-
Oct 2017 4,415 4,409 4,417 4,405 4,415 +0 525
-
Dec 2017 4,415 4,410 4,417 4,405 4,414 -1 5,516
-
Total   6,371

Gold Mini (100g)

Trade Date: Jan 24, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 4,426 4,421 4,423 4,421 4,423 -3 3
-
Apr 2017 4,425 4,418 4,418 4,418 4,418 -7 1
-
Jun 2017 4,422 4,419 4,427 4,419 4,424 +2 7
-
Aug 2017 4,416 4,399 4,399 4,399 4,399 -17 1
-
Oct 2017 4,415 4,409 4,415 4,405 4,415 +0 77
-
Dec 2017 4,415 4,410 4,417 4,405 4,415 +0 958
-
Total   1,047

Gold Rolling Spot Futures (100g)

Trade Date: Jan 24, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
4,427 4,439 4,444 4,431 4,444 +17 3,601
-
Theoretical spot price 4,426

Silver

Trade Date: Jan 24, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 62.4
-
-
-
-
-
-
-
Apr 2017 62.4 62.2 62.2 62.2 62.2 -0.2 1
-
Jun 2017 62.4 62.2 62.2 62.2 62.2 -0.2 1
-
Aug 2017 62.5
-
-
-
-
-
-
-
Oct 2017 62.6
-
-
-
-
-
-
-
Dec 2017 62.6 62.1 62.1 61.8 61.8 -0.8 20
-
Total   22

Platinum Standard (500g)

Trade Date: Jan 24, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 3,581 3,590 3,590 3,575 3,575 -6 13
-
Apr 2017 3,580
-
-
-
-
-
-
-
Jun 2017 3,584 3,584 3,590 3,573 3,590 +6 96
-
Aug 2017 3,567 3,561 3,576 3,561 3,566 -1 21
-
Oct 2017 3,568 3,569 3,571 3,557 3,565 -3 110
-
Dec 2017 3,573 3,572 3,580 3,559 3,570 -3 2,090
-
Total   2,330

Platinum Mini (100g)

Trade Date: Jan 24, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 3,581
-
-
-
-
-
-
-
Apr 2017 3,580
-
-
-
-
-
-
-
Jun 2017 3,584
-
-
-
-
-
-
-
Aug 2017 3,567 3,585 3,585 3,585 3,585 +18 1
-
Oct 2017 3,568 3,582 3,582 3,582 3,582 +14 11
-
Dec 2017 3,573 3,583 3,592 3,575 3,580 +7 198
-
Total   210

Palladium

Trade Date: Jan 24, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 2,788
-
-
-
-
-
-
-
Apr 2017 2,783
-
-
-
-
-
-
-
Jun 2017 2,794 2,875 2,882 2,863 2,865 +71 4
-
Aug 2017 2,881
-
-
-
-
-
-
-
Oct 2017 2,869 2,856 2,856 2,832 2,832 -37 11
-
Dec 2017 2,876 2,859 2,859 2,824 2,828 -48 37
-
Total   52

Gasoline

Trade Date: Jan 24, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 48,630 48,500 48,500 48,500 48,500 -130 4
-
Mar 2017 50,130 50,010 50,010 50,010 50,010 -120 1
-
Apr 2017 51,000 50,680 50,680 50,680 50,680 -320 1
-
May 2017 51,380 51,540 51,580 50,580 50,580 -800 30
-
Jun 2017 52,180 52,210 52,210 51,600 51,870 -310 51
-
Jul 2017 52,580 52,600 52,650 52,090 52,340 -240 767
-
Total   854

Kerosene

Trade Date: Jan 24, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 51,220 51,000 51,000 51,000 51,000 -220 2
-
Mar 2017 49,890
-
-
-
-
-
-
-
Apr 2017 48,690 48,250 48,250 48,250 48,250 -440 1
-
May 2017 47,320
-
-
-
-
-
-
-
Jun 2017 47,150 47,150 47,150 46,900 46,910 -240 7
-
Jul 2017 47,510 47,500 47,560 47,150 47,240 -270 38
-
Total   48

Gas Oil

Trade Date: Jan 24, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 46,000
-
-
-
-
-
-
-
Mar 2017 46,000
-
-
-
-
-
-
-
Apr 2017 46,000
-
-
-
-
-
-
-
May 2017 46,000
-
-
-
-
-
-
-
Jun 2017 46,000
-
-
-
-
-
-
-
Jul 2017 46,000
-
-
-
-
-
-
-
Total  
-

Dubai Crude Oil

Trade Date: Jan 24, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2017 38,750
-
-
-
-
-
-
-
Feb 2017 38,160 38,200 38,200 37,960 37,960 -200 25
-
Mar 2017 38,410
-
-
-
-
-
-
-
Apr 2017 38,510 38,590 38,590 38,080 38,340 -170 18
-
May 2017 38,630 38,570 38,690 38,120 38,400 -230 533
-
Jun 2017 38,760 38,710 38,800 38,230 38,500 -260 2,342
-
Total   2,918

Chukyo Gasoline

Trade Date: Jan 24, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 48,520
-
-
-
-
-
-
-
Mar 2017 50,100
-
-
-
-
-
-
-
Apr 2017 51,000
-
-
-
-
-
-
-
May 2017 51,900
-
-
-
-
-
-
-
Jun 2017 52,460
-
-
-
-
-
-
-
Jul 2017 52,800
-
-
-
-
-
-
-
Total  
-

Chukyo Kerosene

Trade Date: Jan 24, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 52,480 52,000 52,000 52,000 52,000 -480 7
-
Mar 2017 49,500
-
-
-
-
-
-
-
Apr 2017 49,500
-
-
-
-
-
-
-
May 2017 47,000
-
-
-
-
-
-
-
Jun 2017 46,990
-
-
-
-
-
-
-
Jul 2017 46,990
-
-
-
-
-
-
-
Total   7

Rubber

Trade Date: Jan 24, 2017 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jan 2017 306.8 306.0 306.0 306.0 306.0 -0.8 2
-
Feb 2017 302.7 301.3 302.2 300.0 301.1 -1.6 8
-
Mar 2017 296.3 295.0 296.9 294.5 296.9 +0.6 8
-
Apr 2017 288.1 287.7 289.8 287.7 289.5 +1.4 30
-
May 2017 287.1 286.6 288.6 285.0 287.5 +0.4 109
-
Jun 2017 286.3 285.1 287.7 284.2 287.1 +0.8 825
-
Total   982

Corn

Trade Date: Jan 24, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Mar 2017 23,670
-
-
-
-
-
-
-
May 2017 21,150 21,150 21,150 21,150 21,150 +0 1
-
Jul 2017 21,360 21,360 21,360 21,360 21,360 +0 1
-
Sep 2017 22,320 22,320 22,320 22,300 22,300 -20 3
-
Nov 2017 22,540 22,590 22,600 22,560 22,560 +20 4
-
Jan 2018 22,660 22,670 22,740 22,670 22,740 +80 46
-
Total   55

Soybean

Trade Date: Jan 24, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 50,500
-
-
-
-
-
-
-
Apr 2017 50,990 50,990 50,990 50,990 50,990 +0 1
-
Jun 2017 48,780 48,780 48,780 48,780 48,780 +0 1
-
Aug 2017 50,450 50,450 50,450 50,450 50,450 +0 1
-
Oct 2017 49,810 49,810 49,810 49,810 49,810 +0 1
-
Dec 2017 50,500 50,500 51,090 50,500 51,090 +590 8
-
Total   12

Azuki (Red Bean)

Trade Date: Jan 24, 2017 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2017 11,650
-
-
-
-
-
-
-
Feb 2017 11,540 11,540 11,540 11,540 11,540 +0 1
-
Mar 2017 11,590 11,630 11,630 11,630 11,630 +40 1
-
Apr 2017 11,490 11,490 11,490 11,490 11,490 +0 1
-
May 2017 11,350 11,350 11,350 11,350 11,350 +0 1
-
Jun 2017 11,340 11,330 11,330 11,330 11,330 -10 1
-
Total   5

Trading Volume

Trade Date: Jan 24, 2017
  Volume
Total Volume for Trade Date 18,514

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