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

Current Trading Status: [Time: Apr 28, 2017 09:20 JST] [Session: Day] [Status: Continuous]

Gold Standard (1kg)

Trade Date: Apr 28, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 4,522 4,514 4,520 4,511 4,513 -9 51
-
Aug 2017 4,516 4,513 4,520 4,508 4,508 -8 20
-
Oct 2017 4,513 4,510 4,515 4,503 4,503 -10 50
-
Dec 2017 4,509 4,507 4,513 4,499 4,501 -8 175
-
Feb 2018 4,513 4,510 4,518 4,502 4,505 -8 3,113
-
Apr 2018 4,515 4,509 4,519 4,502 4,505 -10 9,221
-
Total   12,630

Gold Mini (100g)

Trade Date: Apr 28, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 4,522 4,508 4,508 4,508 4,508 -14 1
-
Aug 2017 4,516
-
-
-
-
-
-
-
Oct 2017 4,513 4,503 4,503 4,503 4,503 -10 1
-
Dec 2017 4,509 4,507 4,511 4,495 4,497 -12 8
-
Feb 2018 4,513 4,508 4,519 4,502 4,504 -9 734
-
Apr 2018 4,515 4,510 4,520 4,503 4,506 -9 1,156
-
Total   1,900

Gold Rolling Spot

Trade Date: Apr 28, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
4,523 4,523 4,532 4,516 4,518 -5 5,329
-
Theoretical spot price 4,515

Silver

Trade Date: Apr 28, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 62.9
-
-
-
-
-
-
-
Aug 2017 64.2
-
-
-
-
-
-
-
Oct 2017 64.2
-
-
-
-
-
-
-
Dec 2017 62.6 62.2 62.2 61.8 61.8 -0.8 6
-
Feb 2018 62.4 62.0 62.0 61.7 61.7 -0.7 6
-
Apr 2018 62.4 62.1 62.1 61.8 61.8 -0.6 22
-
Total   34

Platinum Standard (500g)

Trade Date: Apr 28, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 3,400 3,397 3,405 3,385 3,388 -12 64
-
Aug 2017 3,402 3,398 3,403 3,380 3,380 -22 27
-
Oct 2017 3,397 3,394 3,400 3,379 3,392 -5 41
-
Dec 2017 3,393 3,394 3,403 3,376 3,391 -2 216
-
Feb 2018 3,396 3,395 3,409 3,376 3,393 -3 1,699
-
Apr 2018 3,394 3,395 3,407 3,374 3,387 -7 4,376
-
Total   6,423

Platinum Mini (100g)

Trade Date: Apr 28, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 3,400 3,435 3,435 3,415 3,415 +15 2
-
Aug 2017 3,402 3,402 3,402 3,402 3,402 +0 1
-
Oct 2017 3,397
-
-
-
-
-
-
-
Dec 2017 3,393 3,429 3,435 3,429 3,435 +42 2
-
Feb 2018 3,396 3,426 3,426 3,405 3,410 +14 86
-
Apr 2018 3,394 3,412 3,421 3,394 3,405 +11 168
-
Total   259

Platinum Rolling Spot

Trade Date: Apr 28, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
3,401 3,436 3,445 3,413 3,428 +27 6,260
-
Theoretical spot price 3,388

Palladium

Trade Date: Apr 28, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 2,719
-
-
-
-
-
-
-
Aug 2017 2,850
-
-
-
-
-
-
-
Oct 2017 2,678
-
-
-
-
-
-
-
Dec 2017 2,862 2,833 2,833 2,833 2,833 -29 1
-
Feb 2018 2,850 2,850 2,892 2,835 2,887 +37 29
-
Apr 2018 2,850 2,840 2,886 2,828 2,884 +34 59
-
Total   89

Gasoline

Trade Date: Apr 28, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 49,580 49,400 49,600 49,030 49,600 +20 39
-
Jul 2017 49,620 49,620 49,620 49,040 49,520 -100 15
-
Aug 2017 49,510 49,650 49,650 49,450 49,530 +20 12
-
Sep 2017 49,310 49,200 49,380 48,790 49,340 +30 99
-
Oct 2017 48,900 48,880 48,920 48,260 48,870 -30 775
-
Nov 2017 48,720 48,590 48,710 48,020 48,640 -80 679
-
Total   1,619

Kerosene

Trade Date: Apr 28, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 45,500 45,380 45,380 45,380 45,380 -120 1
-
Jul 2017 45,690 45,560 45,560 45,150 45,150 -540 4
-
Aug 2017 45,530 45,150 45,350 45,150 45,350 -180 5
-
Sep 2017 46,040 45,970 45,970 45,630 45,630 -410 14
-
Oct 2017 47,270 47,210 47,210 46,730 47,000 -270 34
-
Nov 2017 48,220 48,060 48,170 47,620 48,000 -220 40
-
Total   98

Gas Oil

Trade Date: Apr 28, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 48,000
-
-
-
-
-
-
-
Jul 2017 48,000
-
-
-
-
-
-
-
Aug 2017 48,000
-
-
-
-
-
-
-
Sep 2017 48,000
-
-
-
-
-
-
-
Oct 2017 48,000
-
-
-
-
-
-
-
Nov 2017 48,000
-
-
-
-
-
-
-
Total  
-

Dubai Crude Oil

Trade Date: Apr 28, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Apr 2017 36,250 36,200 36,200 36,170 36,200 -50 5
-
May 2017 35,680 35,660 35,660 35,050 35,490 -190 52
-
Jun 2017 35,810 35,610 35,640 35,560 35,560 -250 27
-
Jul 2017 35,840 35,320 35,630 35,190 35,630 -210 24
-
Aug 2017 35,840 35,720 35,760 35,100 35,670 -170 452
-
Sep 2017 35,840 35,710 35,820 35,110 35,700 -140 4,382
-
Total   4,942

Chukyo Gasoline

Trade Date: Apr 28, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 49,100 49,000 49,100 49,000 49,100 +0 25
-
Jul 2017 49,300 49,050 49,050 49,050 49,050 -250 2
-
Aug 2017 49,500
-
-
-
-
-
-
-
Sep 2017 49,130
-
-
-
-
-
-
-
Oct 2017 50,020 49,110 49,110 49,110 49,110 -910 1
-
Nov 2017 50,020
-
-
-
-
-
-
-
Total   28

Chukyo Kerosene

Trade Date: Apr 28, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 45,800
-
-
-
-
-
-
-
Jul 2017 45,600
-
-
-
-
-
-
-
Aug 2017 45,800
-
-
-
-
-
-
-
Sep 2017 46,300
-
-
-
-
-
-
-
Oct 2017 49,010
-
-
-
-
-
-
-
Nov 2017 49,010
-
-
-
-
-
-
-
Total  
-

Rubber

Trade Date: Apr 28, 2017 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
May 2017 260.0 260.0 261.0 260.0 260.6 +0.6 274
-
Jun 2017 231.7 232.2 232.5 231.7 232.4 +0.7 10
-
Jul 2017 222.0 223.0 224.3 222.8 223.3 +1.3 102
-
Aug 2017 219.1 220.1 221.3 219.9 220.9 +1.8 128
-
Sep 2017 217.0 217.2 218.2 216.2 217.4 +0.4 473
-
Oct 2017 215.0 215.7 216.0 214.0 215.6 +0.6 1,031
-
Total   2,018

Corn

Trade Date: Apr 28, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jul 2017 20,880 20,880 20,880 20,800 20,850 -30 8
-
Sep 2017 21,390 21,390 21,410 21,390 21,410 +20 2
-
Nov 2017 22,400 22,400 22,480 22,400 22,480 +80 5
-
Jan 2018 22,050 22,040 22,050 22,040 22,050 +0 6
-
Mar 2018 21,900 21,900 21,910 21,840 21,850 -50 118
-
May 2018 21,840 21,850 21,860 21,740 21,760 -80 250
-
Total   389

Soybean

Trade Date: Apr 28, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2017 47,000
-
-
-
-
-
-
-
Aug 2017 47,500 47,500 47,500 47,500 47,500 +0 2
-
Oct 2017 47,000 47,000 47,000 47,000 47,000 +0 2
-
Dec 2017 47,800 47,800 48,200 47,800 48,200 +400 2
-
Feb 2018 47,400 47,400 47,400 47,400 47,400 +0 2
-
Apr 2018 46,590 46,590 46,950 46,540 46,540 -50 4
-
Total   12

Azuki (Red Bean)

Trade Date: Apr 28, 2017 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
May 2017 11,890
-
-
-
-
-
-
-
Jun 2017 11,790 11,730 11,760 11,720 11,760 -30 4
-
Jul 2017 11,800 11,780 11,780 11,740 11,740 -60 2
-
Aug 2017 11,650 11,600 11,720 11,600 11,720 +70 5
-
Sep 2017 11,560 11,660 11,660 11,520 11,520 -40 3
-
Oct 2017 11,510 11,500 11,540 11,500 11,540 +30 6
-
Total   20

Trading Volume

Trade Date: Apr 28, 2017
  Volume
Total Volume for Trade Date 42,050

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