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

Current Trading Status: [Time: Oct 21, 2017 05:35 JST] [Session: Night] [Status: Closed]

Gold Standard (1kg)
Volatility

Trade Date: Oct 23, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 4,665
-
-
-
-
-
-
-
Dec 2017 4,659 4,665 4,665 4,654 4,654 -5 7
-
Feb 2018 4,657 4,665 4,665 4,665 4,665 +8 3
-
Apr 2018 4,656 4,650 4,660 4,650 4,654 -2 8
-
Jun 2018 4,653 4,648 4,661 4,646 4,655 +2 793
-
Aug 2018 4,657 4,651 4,665 4,649 4,659 +2 8,625
-
Total   9,436

Gold Mini (100g)
Volatility

Trade Date: Oct 23, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 4,665
-
-
-
-
-
-
-
Dec 2017 4,659
-
-
-
-
-
-
-
Feb 2018 4,657
-
-
-
-
-
-
-
Apr 2018 4,656 4,639 4,640 4,639 4,640 -16 3
-
Jun 2018 4,653 4,650 4,661 4,647 4,652 -1 65
-
Aug 2018 4,657 4,652 4,664 4,650 4,659 +2 789
-
Total   857

Gold Rolling-Spot
Volatility

Trade Date: Oct 23, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Close Change Volume Settlement
-
4,665 4,659 4,673 4,657 4,666 +1 1,964
-
Theoretical spot price 4,665

Silver
Volatility

Trade Date: Oct 23, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 61.7
-
-
-
-
-
-
-
Dec 2017 61.2
-
-
-
-
-
-
-
Feb 2018 62.3
-
-
-
-
-
-
-
Apr 2018 62.4
-
-
-
-
-
-
-
Jun 2018 62.3
-
-
-
-
-
-
-
Aug 2018 62.5
-
-
-
-
-
-
-
Total  
-

Platinum Standard (500g)
Volatility

Trade Date: Oct 23, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 3,371 3,367 3,367 3,366 3,366 -5 4
-
Dec 2017 3,372 3,371 3,371 3,371 3,371 -1 2
-
Feb 2018 3,372 3,367 3,380 3,367 3,380 +8 48
-
Apr 2018 3,369 3,364 3,364 3,362 3,364 -5 13
-
Jun 2018 3,363 3,358 3,375 3,356 3,375 +12 277
-
Aug 2018 3,364 3,358 3,379 3,358 3,378 +14 3,522
-
Total   3,866

Platinum Mini (100g)
Volatility

Trade Date: Oct 23, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 3,371
-
-
-
-
-
-
-
Dec 2017 3,372
-
-
-
-
-
-
-
Feb 2018 3,372
-
-
-
-
-
-
-
Apr 2018 3,369
-
-
-
-
-
-
-
Jun 2018 3,363 3,374 3,380 3,374 3,380 +17 4
-
Aug 2018 3,364 3,366 3,385 3,366 3,380 +16 116
-
Total   120

Platinum Rolling-Spot
Volatility

Trade Date: Oct 23, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Close Change Volume Settlement
-
3,371 3,390 3,409 3,389 3,409 +38 3,506
-
Theoretical spot price 3,366

Palladium
Volatility

Trade Date: Oct 23, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 3,590
-
-
-
-
-
-
-
Dec 2017 3,490
-
-
-
-
-
-
-
Feb 2018 3,499 3,511 3,511 3,507 3,507 +8 3
-
Apr 2018 3,480 3,486 3,486 3,486 3,486 +6 1
-
Jun 2018 3,444 3,459 3,486 3,459 3,459 +15 13
-
Aug 2018 3,408 3,408 3,458 3,408 3,444 +36 119
-
Total   136

Gasoline
Volatility

Trade Date: Oct 23, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Nov 2017 54,400
-
-
-
-
-
-
-
Dec 2017 54,160 53,920 53,920 53,920 53,920 -240 1
-
Jan 2018 53,630 53,380 53,900 53,380 53,900 +270 11
-
Feb 2018 53,330 53,230 53,630 53,110 53,630 +300 35
-
Mar 2018 53,450 53,420 53,750 53,120 53,750 +300 126
-
Apr 2018 54,120 54,160 54,480 53,800 54,480 +360 1,513
-
Total   1,686

Cash-settled Barge Gasoline
Volatility

Trade Date: Oct 23, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 55,370 55,290 55,290 55,290 55,290 -80 10
-
Nov 2017 55,370 55,290 55,290 55,290 55,290 -80 10
-
Dec 2017 55,370 55,290 55,290 55,290 55,290 -80 10
-
Jan 2018 55,530
-
-
-
-
-
-
-
Feb 2018 55,530
-
-
-
-
-
-
-
Mar 2018 55,530
-
-
-
-
-
-
-
Apr 2018 55,530
-
-
-
-
-
-
-
Total   30

Cash-settled Lorry Gasoline
Volatility

Trade Date: Oct 23, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 54,030 54,030 54,030 54,030 54,030 +0 10
-
Nov 2017 54,030 54,030 54,030 54,030 54,030 +0 10
-
Dec 2017 54,030 54,030 54,030 54,030 54,030 +0 10
-
Jan 2018 53,980
-
-
-
-
-
-
-
Feb 2018 53,980
-
-
-
-
-
-
-
Mar 2018 53,980
-
-
-
-
-
-
-
Apr 2018 53,980
-
-
-
-
-
-
-
Total   30

Kerosene
Volatility

Trade Date: Oct 23, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Nov 2017 55,010 54,810 54,810 54,810 54,810 -200 1
-
Dec 2017 54,890 54,730 55,120 54,720 55,120 +230 11
-
Jan 2018 54,920 54,770 55,160 54,590 55,160 +240 50
-
Feb 2018 54,600 54,590 54,670 54,320 54,570 -30 19
-
Mar 2018 53,910 53,870 54,190 53,640 54,190 +280 41
-
Apr 2018 53,150 53,170 53,530 52,870 53,530 +380 42
-
Total   164

Platts Cash-settled Barge Kerosene
Volatility

Trade Date: Oct 23, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 54,800 54,830 54,830 54,830 54,830 +30 10
-
Nov 2017 54,800 54,830 54,830 54,830 54,830 +30 10
-
Dec 2017 54,800 54,830 54,830 54,830 54,830 +30 10
-
Jan 2018 54,860
-
-
-
-
-
-
-
Feb 2018 54,860
-
-
-
-
-
-
-
Mar 2018 54,860
-
-
-
-
-
-
-
Apr 2018 54,860
-
-
-
-
-
-
-
Total   30

Platts Cash-settled Lorry Kerosene
Volatility

Trade Date: Oct 23, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 54,630 54,650 54,650 54,650 54,650 +20 10
-
Nov 2017 54,630 54,650 54,650 54,650 54,650 +20 10
-
Dec 2017 56,400 56,100 56,100 56,100 56,100 -300 10
-
Jan 2018 54,560
-
-
-
-
-
-
-
Feb 2018 54,560
-
-
-
-
-
-
-
Mar 2018 54,560
-
-
-
-
-
-
-
Apr 2018 54,560
-
-
-
-
-
-
-
Total   30

Gas Oil
Volatility

Trade Date: Oct 23, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Nov 2017 50,000
-
-
-
-
-
-
-
Dec 2017 51,000
-
-
-
-
-
-
-
Jan 2018 51,000
-
-
-
-
-
-
-
Feb 2018 51,000
-
-
-
-
-
-
-
Mar 2018 51,000
-
-
-
-
-
-
-
Apr 2018 51,000
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Barge Gas Oil
Volatility

Trade Date: Oct 23, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 53,590 53,660 53,660 53,660 53,660 +70 10
-
Nov 2017 53,590 53,660 53,660 53,660 53,660 +70 10
-
Dec 2017 53,590 53,660 53,660 53,660 53,660 +70 10
-
Jan 2018 53,280
-
-
-
-
-
-
-
Feb 2018 53,280
-
-
-
-
-
-
-
Mar 2018 53,280
-
-
-
-
-
-
-
Apr 2018 53,280
-
-
-
-
-
-
-
Total   30

Platts Cash-settled Lorry Gas Oil
Volatility

Trade Date: Oct 23, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 53,090 53,120 53,120 53,120 53,120 +30 10
-
Nov 2017 53,090 53,120 53,120 53,120 53,120 +30 10
-
Dec 2017 53,090 53,120 53,120 53,120 53,120 +30 10
-
Jan 2018 52,990
-
-
-
-
-
-
-
Feb 2018 52,990
-
-
-
-
-
-
-
Mar 2018 52,990
-
-
-
-
-
-
-
Apr 2018 52,990
-
-
-
-
-
-
-
Total   30

Platts Dubai Crude Oil
Volatility

Trade Date: Oct 23, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 39,100 39,100 39,100 39,000 39,000 -100 11
-
Nov 2017 39,330 39,360 39,520 38,910 39,220 -110 61
-
Dec 2017 39,100 39,090 39,380 38,680 39,380 +280 63
-
Jan 2018 38,820 38,800 39,200 38,520 39,200 +380 22
-
Feb 2018 38,590 38,640 39,060 38,240 39,050 +460 1,556
-
Mar 2018 38,450 38,510 38,950 38,090 38,940 +490 6,811
-
Total   8,524

Chukyo-Gasoline
Volatility

Trade Date: Oct 23, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Nov 2017 54,500
-
-
-
-
-
-
-
Dec 2017 54,500
-
-
-
-
-
-
-
Jan 2018 52,300
-
-
-
-
-
-
-
Feb 2018 51,500
-
-
-
-
-
-
-
Mar 2018 53,500
-
-
-
-
-
-
-
Apr 2018 53,070
-
-
-
-
-
-
-
Total  
-

Chukyo-Kerosene
Volatility

Trade Date: Oct 23, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Nov 2017 55,990 55,400 55,400 55,400 55,400 -590 2
-
Dec 2017 55,200
-
-
-
-
-
-
-
Jan 2018 55,100
-
-
-
-
-
-
-
Feb 2018 54,800
-
-
-
-
-
-
-
Mar 2018 52,500
-
-
-
-
-
-
-
Apr 2018 53,330
-
-
-
-
-
-
-
Total   2

Rubber
Volatility

Trade Date: Oct 23, 2017 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 186.7
-
-
-
-
-
-
-
Nov 2017 191.2 191.0 191.2 190.7 191.2 +0.0 7
-
Dec 2017 193.4 193.4 193.8 193.3 193.8 +0.4 3
-
Jan 2018 195.0 195.8 196.3 195.4 196.3 +1.3 10
-
Feb 2018 196.0 196.0 197.9 196.0 197.9 +1.9 173
-
Mar 2018 197.1 197.2 198.8 197.2 198.8 +1.7 361
-
Total   554

Corn
Volatility

Trade Date: Oct 23, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jan 2018 21,450
-
-
-
-
-
-
-
Mar 2018 21,550 21,550 21,550 21,490 21,490 -60 8
-
May 2018 21,560 21,560 21,560 21,490 21,490 -70 3
-
Jul 2018 21,710 21,710 21,760 21,440 21,440 -270 16
-
Sep 2018 21,600 21,620 21,660 21,420 21,430 -170 171
-
Nov 2018 21,790 21,760 21,780 21,560 21,570 -220 320
-
Total   518

Soybean
Volatility

Trade Date: Oct 23, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Dec 2017 47,900
-
-
-
-
-
-
-
Feb 2018 47,130 47,130 47,130 47,130 47,130 +0 1
-
Apr 2018 47,510 47,560 47,560 47,560 47,560 +50 1
-
Jun 2018 47,650 47,810 48,010 47,810 48,010 +360 2
-
Aug 2018 48,150 48,150 48,150 47,700 47,700 -450 2
-
Oct 2018 48,130 48,130 48,130 47,930 47,930 -200 3
-
Total   9

Azuki (Red Bean)
Volatility

Trade Date: Oct 23, 2017 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Oct 2017 14,210
-
-
-
-
-
-
-
Nov 2017 13,450 13,450 13,450 13,450 13,450 +0 1
-
Dec 2017 13,000 13,000 13,000 13,000 13,000 +0 1
-
Jan 2018 13,010 13,010 13,010 13,010 13,010 +0 1
-
Feb 2018 12,950 12,950 12,980 12,950 12,980 +30 2
-
Mar 2018 12,980 12,980 12,980 12,980 12,980 +0 1
-
Total   6

Trading Volume

Trade Date: Oct 23, 2017
  Volume
Total Volume for Trade Date 31,528

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