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

Current Trading Status: [Time: Jul 02, 2016 04:25 JST] [Session: Night] [Status: Closed]

Gold Standard (1kg)

Trade Date: Jul 04, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 4,398 4,400 4,409 4,390 4,409 +11 22
-
Oct 2016 4,390 4,388 4,406 4,386 4,406 +16 17
-
Dec 2016 4,383 4,384 4,398 4,378 4,386 +3 21
-
Feb 2017 4,386 4,388 4,402 4,381 4,390 +4 116
-
Apr 2017 4,380 4,382 4,399 4,375 4,389 +9 2,155
-
Jun 2017 4,378 4,380 4,398 4,373 4,388 +10 12,770
-
Total   15,101

Gold Mini (100g)

Trade Date: Jul 04, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 4,398 4,383 4,410 4,383 4,410 +12 3
-
Oct 2016 4,390 4,382 4,405 4,382 4,405 +15 3
-
Dec 2016 4,383 4,383 4,391 4,380 4,391 +8 8
-
Feb 2017 4,386 4,382 4,403 4,382 4,393 +7 19
-
Apr 2017 4,380 4,380 4,398 4,373 4,388 +8 382
-
Jun 2017 4,378 4,381 4,399 4,373 4,388 +10 1,645
-
Total   2,060

Gold Rolling Spot Futures (100g)

Trade Date: Jul 04, 2016 Prices in yen / gram  
-
Last Settlement Price Open High Low Close Change Volume Settlement
-
4,402 4,408 4,422 4,400 4,415 +13 4,104
-
Theoretical spot price 4,413

Silver

Trade Date: Jul 04, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 62.8
-
-
-
-
-
-
-
Oct 2016 63.0 62.9 63.1 62.9 63.1 +0.1 3
-
Dec 2016 63.0 63.0 63.0 63.0 63.0 +0.0 1
-
Feb 2017 63.0 62.9 64.0 62.8 64.0 +1.0 6
-
Apr 2017 63.1 63.0 64.1 62.4 64.1 +1.0 72
-
Jun 2017 63.2 63.2 64.7 62.7 64.7 +1.5 275
-
Total   357

Platinum Standard (500g)

Trade Date: Jul 04, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 3,406 3,392 3,472 3,392 3,472 +66 19
-
Oct 2016 3,409 3,390 3,468 3,388 3,468 +59 43
-
Dec 2016 3,398 3,394 3,460 3,385 3,460 +62 41
-
Feb 2017 3,404 3,397 3,480 3,397 3,480 +76 59
-
Apr 2017 3,411 3,401 3,485 3,392 3,485 +74 1,694
-
Jun 2017 3,404 3,394 3,478 3,384 3,475 +71 5,272
-
Total   7,128

Platinum Mini (100g)

Trade Date: Jul 04, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 3,406
-
-
-
-
-
-
-
Oct 2016 3,409 3,428 3,468 3,428 3,468 +59 4
-
Dec 2016 3,398 3,398 3,472 3,398 3,472 +74 3
-
Feb 2017 3,404 3,399 3,480 3,399 3,480 +76 11
-
Apr 2017 3,411 3,409 3,494 3,406 3,490 +79 231
-
Jun 2017 3,404 3,401 3,487 3,394 3,487 +83 574
-
Total   823

Palladium

Trade Date: Jul 04, 2016 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 1,977
-
-
-
-
-
-
-
Oct 2016 1,979
-
-
-
-
-
-
-
Dec 2016 1,982
-
-
-
-
-
-
-
Feb 2017 1,978 1,978 1,992 1,978 1,992 +14 6
-
Apr 2017 1,977 1,966 1,990 1,954 1,990 +13 37
-
Jun 2017 1,983 1,973 1,995 1,959 1,995 +12 62
-
Total   105

Gasoline

Trade Date: Jul 04, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 42,580 42,250 42,630 42,250 42,630 +50 22
-
Sep 2016 42,560 42,170 42,170 42,170 42,170 -390 5
-
Oct 2016 42,090 41,870 41,870 41,870 41,870 -220 1
-
Nov 2016 41,910 41,700 42,000 41,680 42,000 +90 13
-
Dec 2016 41,820 41,620 42,080 41,310 42,080 +260 73
-
Jan 2017 41,660 41,600 41,930 41,150 41,860 +200 1,134
-
Total   1,248

Kerosene

Trade Date: Jul 04, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 39,750
-
-
-
-
-
-
-
Sep 2016 40,640
-
-
-
-
-
-
-
Oct 2016 42,110 41,610 41,610 41,610 41,610 -500 2
-
Nov 2016 43,070
-
-
-
-
-
1
-
Dec 2016 43,480 43,450 43,450 43,280 43,280 -200 3
-
Jan 2017 43,470 43,350 43,570 43,050 43,570 +100 15
-
Total   21

Gas Oil

Trade Date: Jul 04, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 40,100
-
-
-
-
-
-
-
Sep 2016 40,100
-
-
-
-
-
-
-
Oct 2016 40,100
-
-
-
-
-
-
-
Nov 2016 40,100
-
-
-
-
-
-
-
Dec 2016 40,100
-
-
-
-
-
-
-
Jan 2017 40,100
-
-
-
-
-
-
-
Total   0

Dubai Crude Oil

Trade Date: Jul 04, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jul 2016 29,410 29,310 29,310 29,000 29,000 -410 22
-
Aug 2016 29,710 29,640 29,640 29,280 29,450 -260 20
-
Sep 2016 29,940 29,880 29,880 29,480 29,740 -200 53
-
Oct 2016 30,180 30,020 30,230 29,730 29,990 -190 134
-
Nov 2016 30,410 30,370 30,740 29,900 30,710 +300 1,870
-
Dec 2016 30,660 30,630 30,990 30,150 30,940 +280 2,296
-
Total   4,395

Chukyo Gasoline

Trade Date: Jul 04, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 42,500 42,100 42,100 42,100 42,100 -400 1
-
Sep 2016 42,500
-
-
-
-
-
-
-
Oct 2016 42,000
-
-
-
-
-
-
-
Nov 2016 41,500
-
-
-
-
-
-
-
Dec 2016 41,000
-
-
-
-
-
-
-
Jan 2017 42,000
-
-
-
-
-
-
-
Total   1

Chukyo Kerosene

Trade Date: Jul 04, 2016 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 39,700
-
-
-
-
-
-
-
Sep 2016 40,480
-
-
-
-
-
-
-
Oct 2016 41,000
-
-
-
-
-
-
-
Nov 2016 42,800 42,000 42,000 42,000 42,000 -800 1
-
Dec 2016 42,800
-
-
-
-
-
-
-
Jan 2017 44,000
-
-
-
-
-
-
-
Total   1

Rubber

Trade Date: Jul 04, 2016 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jul 2016 168.0
-
-
-
-
-
-
-
Aug 2016 164.9 163.5 165.0 163.5 165.0 +0.1 2
-
Sep 2016 160.4 159.0 159.0 159.0 159.0 -1.4 1
-
Oct 2016 157.6 157.1 157.8 156.9 157.0 -0.6 15
-
Nov 2016 155.3 154.8 155.6 154.6 155.2 -0.1 904
-
Dec 2016 155.8 155.0 155.8 154.5 154.7 -1.1 964
-
Total   1,886

Corn

Trade Date: Jul 04, 2016 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Sep 2016 19,560 19,540 19,540 19,440 19,480 -80 6
-
Nov 2016 21,050 21,050 21,050 20,990 20,990 -60 2
-
Jan 2017 21,380 21,210 21,210 21,210 21,210 -170 1
-
Mar 2017 21,220 21,200 21,200 21,020 21,020 -200 4
-
May 2017 21,200 21,140 21,190 21,080 21,100 -100 19
-
Jul 2017 21,140 21,150 21,160 20,940 20,980 -160 422
-
Total   454

Soybean

Trade Date: Jul 04, 2016 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Aug 2016 41,190
-
-
-
-
-
-
-
Oct 2016 44,250 44,250 44,250 44,250 44,250 +0 1
-
Dec 2016 51,010 51,010 51,400 50,750 50,750 -260 4
-
Feb 2017 47,980 47,970 47,970 47,970 47,970 -10 1
-
Apr 2017 46,400 46,580 46,580 46,580 46,580 +180 700
-
Jun 2017 46,540 46,450 46,460 46,250 46,250 -290 708
-
Total   1,414

Azuki (Red Bean)

Trade Date: Jul 04, 2016 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jul 2016 8,890 8,890 8,890 8,750 8,760 -130 3
-
Aug 2016 8,880 8,820 8,820 8,820 8,820 -60 1
-
Sep 2016 9,000 8,880 8,880 8,880 8,880 -120 1
-
Oct 2016 8,900 8,950 8,970 8,890 8,920 +20 8
-
Nov 2016 10,000 9,960 9,980 9,960 9,980 -20 3
-
Dec 2016 10,020 9,950 9,990 9,950 9,990 -30 10
-
Total   26

Trading Volume

Trade Date: Jul 04, 2016
  Volume
Total Volume for Trade Date 39,124

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