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

Current Trading Status: [Time: Jun 01, 2016 15:56 JST] [Session: Night] [Status: Pre-Open]

Gold Standard (1kg)

Trade Date: Jun 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2016 4,340 4,329 4,338 4,299 4,299 -41 15 4,299
Aug 2016 4,337 4,335 4,335 4,300 4,302 -35 15 4,302
Oct 2016 4,330 4,317 4,336 4,290 4,292 -38 36 4,292
Dec 2016 4,327 4,313 4,330 4,285 4,288 -39 180 4,288
Feb 2017 4,324 4,315 4,329 4,281 4,287 -38 2,394 4,286
Apr 2017 4,321 4,313 4,326 4,277 4,283 -39 28,103 4,282
Total   30,743

Gold Mini (100g)

Trade Date: Jun 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2016 4,340 4,334 4,334 4,322 4,322 -41 5 4,299
Aug 2016 4,337 4,330 4,330 4,302 4,302 -35 10 4,302
Oct 2016 4,330 4,332 4,336 4,306 4,306 -38 10 4,292
Dec 2016 4,327 4,311 4,339 4,295 4,295 -39 17 4,288
Feb 2017 4,324 4,316 4,332 4,284 4,285 -38 234 4,286
Apr 2017 4,321 4,314 4,327 4,276 4,283 -39 4,067 4,282
Total   4,343

Gold Rolling Spot Futures (100g)

Trade Date: Jun 01, 2016 Prices in yen / gram  
-
Last Settlement Price Open High Low Close Change Volume Settlement
-
4,342 4,344 4,357 4,307 4,312 -42 12,966 4,300
Theoretical spot price 4,300

Silver

Trade Date: Jun 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2016 57.8 56.5 56.5 56.5 56.5 -1.3 3 56.5
Aug 2016 57.3
-
-
-
-
+0.0 0 57.3
Oct 2016 57.5
-
-
-
-
-0.1 0 57.4
Dec 2016 57.5 56.6 56.6 56.5 56.5 -1.0 2 56.5
Feb 2017 57.4 56.6 56.6 56.6 56.6 -0.8 5 56.6
Apr 2017 57.3 57.0 57.3 56.3 56.4 -0.9 223 56.4
Total   233

Platinum Standard (500g)

Trade Date: Jun 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2016 3,510 3,494 3,499 3,448 3,450 -60 74 3,450
Aug 2016 3,505 3,490 3,492 3,449 3,449 -56 16 3,449
Oct 2016 3,505 3,494 3,494 3,446 3,446 -59 51 3,446
Dec 2016 3,500 3,486 3,489 3,438 3,444 -56 154 3,444
Feb 2017 3,503 3,489 3,494 3,440 3,451 -54 1,249 3,449
Apr 2017 3,507 3,494 3,498 3,443 3,456 -54 7,353 3,453
Total   8,897

Platinum Mini (100g)

Trade Date: Jun 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2016 3,510 3,490 3,490 3,490 3,490 -60 1 3,450
Aug 2016 3,505
-
-
-
-
-56 0 3,449
Oct 2016 3,505 3,531 3,531 3,488 3,488 -59 3 3,446
Dec 2016 3,500 3,491 3,500 3,444 3,444 -56 11 3,444
Feb 2017 3,503 3,500 3,502 3,456 3,465 -54 49 3,449
Apr 2017 3,507 3,509 3,513 3,462 3,468 -54 852 3,453
Total   916

Palladium

Trade Date: Jun 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2016 1,960
-
-
-
-
-11 0 1,949
Aug 2016 1,961
-
-
-
-
-13 0 1,948
Oct 2016 1,962
-
-
-
-
-13 0 1,949
Dec 2016 1,945
-
-
-
-
-4 0 1,941
Feb 2017 1,953 1,944 1,947 1,928 1,928 -25 18 1,928
Apr 2017 1,966 1,954 1,960 1,930 1,933 -33 44 1,933
Total   62

Gasoline

Trade Date: Jun 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jul 2016 46,940 46,780 46,780 45,800 45,890 -1,050 108 45,890
Aug 2016 46,830 46,850 46,850 45,650 45,800 -1,060 107 45,770
Sep 2016 46,170 45,350 45,590 44,920 45,020 -1,130 99 45,040
Oct 2016 45,270 44,930 45,400 43,980 44,110 -1,180 276 44,090
Nov 2016 44,880 44,800 45,080 43,590 43,740 -1,160 1,049 43,720
Dec 2016 44,750 44,620 44,970 43,500 43,580 -1,160 2,597 43,590
Total   4,236

Kerosene

Trade Date: Jun 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jul 2016 41,790 41,300 41,550 40,900 41,550 -520 52 41,270
Aug 2016 42,470 41,650 41,800 41,530 41,600 -860 20 41,610
Sep 2016 43,360 43,450 43,450 42,330 42,380 -990 41 42,370
Oct 2016 44,400 44,260 44,510 43,350 43,390 -1,030 67 43,370
Nov 2016 45,220 45,140 45,330 44,120 44,220 -1,030 288 44,190
Dec 2016 45,850 45,830 46,050 44,750 44,900 -990 347 44,860
Total   815

Gas Oil

Trade Date: Jun 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jul 2016 41,900
-
-
-
-
-500 0 41,400
Aug 2016 41,900
-
-
-
-
-500 0 41,400
Sep 2016 41,900
-
-
-
-
-500 0 41,400
Oct 2016 41,900
-
-
-
-
-500 0 41,400
Nov 2016 41,900
-
-
-
-
-500 0 41,400
Dec 2016 41,900
-
-
-
-
-500 0 41,400
Total   0

Dubai Crude Oil

Trade Date: Jun 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2016 32,460 32,310 32,670 31,520 31,650 -810 103 31,650
Jul 2016 32,280 32,040 32,300 31,210 31,220 -1,050 293 31,230
Aug 2016 32,470 32,230 32,600 31,380 31,460 -1,050 410 31,420
Sep 2016 32,720 32,510 32,920 31,590 31,670 -1,110 2,382 31,610
Oct 2016 32,960 32,830 33,160 31,810 31,870 -1,120 11,912 31,840
Nov 2016
-
33,090 33,400 32,060 32,130
-
3,831 32,100
Total   18,931

Chukyo Gasoline

Trade Date: Jun 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jul 2016 45,000
-
-
-
-
-10 0 44,990
Aug 2016 45,300
-
-
-
-
-10 0 45,290
Sep 2016 44,100
-
-
-
-
-110 0 43,990
Oct 2016 43,000
-
-
-
-
+0 0 43,000
Nov 2016 43,000 43,500 43,500 43,500 43,500 +0 2 43,000
Dec 2016 43,000 43,100 43,500 42,500 42,550 -450 6 42,550
Total   8

Chukyo Kerosene

Trade Date: Jun 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jul 2016 39,500
-
-
-
-
+0 0 39,500
Aug 2016 40,000
-
-
-
-
+0 0 40,000
Sep 2016 40,500
-
-
-
-
+0 0 40,500
Oct 2016 41,500
-
-
-
-
+0 0 41,500
Nov 2016 42,800 43,000 43,000 43,000 43,000 +200 2 43,000
Dec 2016 43,500
-
-
-
-
+0 0 43,500
Total   2

Rubber

Trade Date: Jun 01, 2016 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2016 162.3 160.6 160.6 156.5 156.5 -5.8 120 156.5
Jul 2016 163.0 162.1 162.1 156.6 156.6 -6.4 50 156.6
Aug 2016 162.7 162.4 162.5 156.2 156.2 -6.5 97 156.2
Sep 2016 163.0 162.2 162.7 156.0 156.0 -6.9 541 156.1
Oct 2016 164.2 163.0 163.7 156.2 156.7 -7.5 4,590 156.7
Nov 2016 165.5 164.0 164.8 156.6 157.2 -8.3 9,896 157.2
Total   15,294

Corn

Trade Date: Jun 01, 2016 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jul 2016 21,350 21,340 21,400 20,900 21,130 -160 62 21,190
Sep 2016 21,300 21,150 21,230 20,850 21,030 -270 22 21,030
Nov 2016 22,110 22,010 22,100 21,740 21,840 -270 27 21,840
Jan 2017 22,740 22,620 22,710 22,350 22,490 -250 74 22,490
Mar 2017 22,950 22,930 22,930 22,500 22,560 -390 288 22,560
May 2017 23,320 23,310 23,320 22,820 22,820 -490 2,038 22,830
Total   2,511

Soybean

Trade Date: Jun 01, 2016 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2016 42,800 42,800 42,800 41,600 41,600 -1,200 12 41,600
Aug 2016 45,910 45,930 47,110 45,930 47,110 +1,180 3 47,090
Oct 2016 48,800 48,800 48,800 48,800 48,800 +0 30 48,800
Dec 2016 51,190 51,230 51,930 50,760 51,000 -160 12 51,030
Feb 2017 47,790 47,790 47,890 46,890 46,990 -800 183 46,990
Apr 2017 48,160 48,160 48,290 47,380 47,390 -770 236 47,390
Total   476

Azuki (Red Bean)

Trade Date: Jun 01, 2016 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2016 9,500 9,190 9,190 9,130 9,130 -370 201 9,130
Jul 2016 9,350 9,400 9,640 9,000 9,640 +290 14 9,640
Aug 2016 9,430 9,410 9,410 8,960 9,350 -80 47 9,350
Sep 2016 9,400 9,350 9,390 8,710 9,390 -10 56 9,390
Oct 2016 9,390 9,410 9,450 8,780 9,410 +20 109 9,410
Nov 2016 9,740 9,630 9,850 9,170 9,850 +110 157 9,850
Total   584

Trading Volume

Trade Date: Jun 01, 2016
  Volume
Total Volume for Trade Date 101,017

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