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

Current Trading Status: [Time: Jul 30, 2016 04:25 JST] [Session: Night] [Status: Closed]

Gold Standard (1kg)

Trade Date: Aug 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 4,446 4,442 4,442 4,432 4,436 -10 15
-
Oct 2016 4,439 4,434 4,448 4,428 4,428 -11 12
-
Dec 2016 4,430 4,425 4,428 4,421 4,421 -9 14
-
Feb 2017 4,431 4,429 4,442 4,423 4,435 +4 41
-
Apr 2017 4,425 4,423 4,437 4,414 4,422 -3 1,371
-
Jun 2017 4,425 4,422 4,439 4,414 4,422 -3 14,383
-
Total   15,836

Gold Mini (100g)

Trade Date: Aug 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 4,446 4,440 4,440 4,440 4,440 -6 2
-
Oct 2016 4,439 4,414 4,414 4,414 4,414 -25 1
-
Dec 2016 4,430 4,425 4,432 4,425 4,432 +2 12
-
Feb 2017 4,431 4,423 4,423 4,422 4,422 -9 4
-
Apr 2017 4,425 4,422 4,433 4,414 4,420 -5 140
-
Jun 2017 4,425 4,421 4,439 4,413 4,424 -1 2,530
-
Total   2,689

Gold Rolling Spot Futures (100g)

Trade Date: Aug 01, 2016 Prices in yen / gram  
-
Last Settlement Price Open High Low Close Change Volume Settlement
-
4,448 4,449 4,466 4,441 4,447 -1 3,100
-
Theoretical spot price 4,437

Silver

Trade Date: Aug 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 68.4
-
-
-
-
-
-
-
Oct 2016 66.9
-
-
-
-
-
-
-
Dec 2016 67.3
-
-
-
-
-
-
-
Feb 2017 66.5
-
-
-
-
-
-
-
Apr 2017 66.5
-
-
-
-
-
-
-
Jun 2017 66.7 66.4 67.3 66.1 66.6 -0.1 77
-
Total   77

Platinum Standard (500g)

Trade Date: Aug 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 3,767 3,738 3,800 3,738 3,781 +14 12
-
Oct 2016 3,771 3,757 3,757 3,750 3,750 -21 2
-
Dec 2016 3,761 3,752 3,752 3,730 3,730 -31 8
-
Feb 2017 3,761 3,756 3,756 3,730 3,730 -31 17
-
Apr 2017 3,759 3,757 3,784 3,723 3,735 -24 259
-
Jun 2017 3,756 3,756 3,785 3,717 3,732 -24 4,569
-
Total   4,867

Platinum Mini (100g)

Trade Date: Aug 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 3,767 3,760 3,760 3,760 3,760 -7 1
-
Oct 2016 3,771 3,743 3,771 3,743 3,771 +0 5
-
Dec 2016 3,761
-
-
-
-
-
-
-
Feb 2017 3,761 3,776 3,776 3,738 3,738 -23 3
-
Apr 2017 3,759 3,740 3,761 3,727 3,739 -20 11
-
Jun 2017 3,756 3,754 3,784 3,718 3,739 -17 634
-
Total   654

Palladium

Trade Date: Aug 01, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 2,341
-
-
-
-
-
3
-
Oct 2016 2,338
-
-
-
-
-
-
-
Dec 2016 2,311
-
-
-
-
-
-
-
Feb 2017 2,301
-
-
-
-
-
-
-
Apr 2017 2,298 2,283 2,293 2,261 2,293 -5 4
-
Jun 2017 2,295 2,286 2,305 2,259 2,305 +10 23
-
Total   30

Gasoline

Trade Date: Aug 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2016 39,310 39,200 39,200 39,000 39,030 -280 13
-
Oct 2016 38,820 38,760 38,880 38,450 38,720 -100 18
-
Nov 2016 38,480 38,410 38,420 38,130 38,390 -90 30
-
Dec 2016 38,050 37,800 38,120 37,670 37,970 -80 36
-
Jan 2017 37,600 37,590 37,660 37,210 37,560 -40 254
-
Feb 2017 37,430 37,490 37,590 37,060 37,460 +30 957
-
Total   1,308

Kerosene

Trade Date: Aug 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2016 36,610 36,590 36,590 36,000 36,070 -540 9
-
Oct 2016 38,160 38,030 38,170 37,800 38,170 +10 4
-
Nov 2016 39,170 39,070 39,070 38,700 38,700 -470 10
-
Dec 2016 39,630 39,400 39,480 39,150 39,480 -150 5
-
Jan 2017 39,460 39,450 39,450 39,050 39,360 -100 34
-
Feb 2017 38,800 38,750 38,750 38,490 38,650 -150 45
-
Total   107

Gas Oil

Trade Date: Aug 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2016 36,700
-
-
-
-
-
-
-
Oct 2016 36,700
-
-
-
-
-
-
-
Nov 2016 36,700
-
-
-
-
-
-
-
Dec 2016 36,700
-
-
-
-
-
-
-
Jan 2017 36,700
-
-
-
-
-
-
-
Feb 2017 36,700
-
-
-
-
-
-
-
Total   0

Dubai Crude Oil

Trade Date: Aug 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 26,130 25,980 26,090 25,590 25,590 -540 59
-
Sep 2016 26,290 26,270 26,270 25,750 26,010 -280 56
-
Oct 2016 26,290 26,240 26,240 25,750 26,090 -200 89
-
Nov 2016 26,400 26,330 26,410 25,900 26,180 -220 195
-
Dec 2016 26,600 26,570 26,590 26,070 26,420 -180 2,346
-
Jan 2017
-
26,800 26,800 26,320 26,700
-
635
-
Total   3,380

Chukyo Gasoline

Trade Date: Aug 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2016 39,250 39,000 39,000 39,000 39,000 -250 5
-
Oct 2016 38,850 38,820 38,820 38,820 38,820 -30 1
-
Nov 2016 38,350 38,070 38,070 38,000 38,000 -350 2
-
Dec 2016 37,750 38,000 38,000 38,000 38,000 +250 1
-
Jan 2017 37,550
-
-
-
-
-
-
-
Feb 2017 38,050 37,500 37,500 37,500 37,500 -550 1
-
Total   10

Chukyo Kerosene

Trade Date: Aug 01, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2016 37,500 37,000 37,000 37,000 37,000 -500 1
-
Oct 2016 38,500 38,000 38,000 38,000 38,000 -500 1
-
Nov 2016 39,500 39,000 39,000 39,000 39,000 -500 5
-
Dec 2016 39,700 39,500 39,500 39,500 39,500 -200 2
-
Jan 2017 39,600 39,500 39,500 39,500 39,500 -100 2
-
Feb 2017 39,050 39,000 39,000 39,000 39,000 -50 1
-
Total   12

Rubber

Trade Date: Aug 01, 2016 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 184.0
-
-
-
-
-
-
-
Sep 2016 182.0
-
-
-
-
-
-
-
Oct 2016 172.4 172.4 173.5 172.2 172.2 -0.2 27
-
Nov 2016 157.1 157.0 157.1 155.3 155.3 -1.8 207
-
Dec 2016 153.0 153.0 153.9 152.5 152.7 -0.3 761
-
Jan 2017 153.5 153.2 154.5 153.0 153.7 +0.2 1,036
-
Total   2,031

Corn

Trade Date: Aug 01, 2016 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2016 16,800 16,660 16,800 16,640 16,800 +0 16
-
Nov 2016 19,580 19,630 19,660 19,400 19,620 +40 14
-
Jan 2017 20,530 20,640 20,640 20,550 20,550 +20 6
-
Mar 2017 20,800 20,800 20,800 20,800 20,800 +0 4
-
May 2017 20,500 20,490 20,520 20,480 20,520 +20 7
-
Jul 2017 20,410 20,360 20,520 20,350 20,460 +50 319
-
Total   366

Soybean

Trade Date: Aug 01, 2016 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 37,600
-
-
-
-
-
-
-
Oct 2016 43,150 43,190 43,190 43,190 43,190 +40 1
-
Dec 2016 47,760 47,800 47,800 47,800 47,800 +40 1
-
Feb 2017 45,900 45,900 45,900 45,900 45,900 +0 1
-
Apr 2017 42,810 42,810 42,810 42,810 42,810 +0 1
-
Jun 2017 42,880 42,760 43,300 42,760 43,300 +420 15
-
Total   19

Azuki (Red Bean)

Trade Date: Aug 01, 2016 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 9,920
-
-
-
-
-
-
-
Sep 2016 10,200 10,200 10,250 10,200 10,250 +50 2
-
Oct 2016 10,280 10,400 10,400 10,300 10,300 +20 2
-
Nov 2016 11,320 11,400 11,400 11,400 11,400 +80 1
-
Dec 2016 11,330 11,350 11,370 11,350 11,370 +40 3
-
Jan 2017 11,440 11,480 11,490 11,480 11,490 +50 3
-
Total   11

Trading Volume

Trade Date: Aug 01, 2016
  Volume
Total Volume for Trade Date 34,497

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