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

Current Trading Status: [Time: Mar 27, 2017 11:40 JST] [Session: Day] [Status: Continuous]

Gold Standard (1kg)

Trade Date: Mar 27, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Apr 2017 4,451 4,450 4,461 4,449 4,459 +8 58
-
Jun 2017 4,451 4,441 4,459 4,441 4,459 +8 15
-
Aug 2017 4,443 4,433 4,448 4,433 4,447 +4 24
-
Oct 2017 4,437 4,439 4,447 4,429 4,445 +8 115
-
Dec 2017 4,435 4,436 4,445 4,424 4,442 +7 990
-
Feb 2018 4,440 4,441 4,450 4,429 4,446 +6 14,722
-
Total   15,924

Gold Mini (100g)

Trade Date: Mar 27, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Apr 2017 4,451 4,451 4,451 4,451 4,451 +0 2
-
Jun 2017 4,451
-
-
-
-
-
-
-
Aug 2017 4,443 4,432 4,443 4,432 4,439 -4 27
-
Oct 2017 4,437 4,427 4,450 4,427 4,437 +0 15
-
Dec 2017 4,435 4,435 4,445 4,425 4,444 +9 94
-
Feb 2018 4,440 4,442 4,450 4,428 4,447 +7 1,728
-
Total   1,866

Gold Rolling Spot

Trade Date: Mar 27, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
4,452 4,459 4,467 4,445 4,464 +12 9,469
-
Theoretical spot price 4,460

Silver

Trade Date: Mar 27, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Apr 2017 62.9
-
-
-
-
-
-
-
Jun 2017 63.5
-
-
-
-
-
-
-
Aug 2017 63.0
-
-
-
-
-
-
-
Oct 2017 62.7
-
-
-
-
-
-
-
Dec 2017 62.7 62.8 63.3 62.8 63.0 +0.3 12
-
Feb 2018 63.0 62.8 63.4 62.8 63.0 +0.0 43
-
Total   55

Platinum Standard (500g)

Trade Date: Mar 27, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Apr 2017 3,433 3,447 3,447 3,430 3,440 +7 73
-
Jun 2017 3,427 3,424 3,447 3,424 3,435 +8 58
-
Aug 2017 3,421 3,423 3,443 3,416 3,443 +22 49
-
Oct 2017 3,423 3,424 3,445 3,415 3,438 +15 122
-
Dec 2017 3,422 3,422 3,447 3,415 3,439 +17 356
-
Feb 2018 3,423 3,426 3,449 3,415 3,443 +20 5,333
-
Total   5,991

Platinum Mini (100g)

Trade Date: Mar 27, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Apr 2017 3,433
-
-
-
-
-
-
-
Jun 2017 3,427 3,465 3,465 3,454 3,454 +27 2
-
Aug 2017 3,421 3,445 3,453 3,441 3,453 +32 11
-
Oct 2017 3,423 3,454 3,454 3,437 3,441 +18 8
-
Dec 2017 3,422 3,454 3,470 3,437 3,467 +45 30
-
Feb 2018 3,423 3,445 3,467 3,433 3,461 +38 526
-
Total   577

Platinum Rolling Spot

Trade Date: Mar 27, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
3,434 3,462 3,486 3,450 3,477 +43 6,494
-
Theoretical spot price 3,440

Palladium

Trade Date: Mar 27, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Apr 2017 2,786 2,786 2,828 2,786 2,828 +42 6
-
Jun 2017 2,777
-
-
-
-
-
-
-
Aug 2017 2,725
-
-
-
-
-
-
-
Oct 2017 2,828 2,832 2,832 2,832 2,832 +4 1
-
Dec 2017 2,820 2,826 2,854 2,819 2,838 +18 38
-
Feb 2018 2,825 2,826 2,869 2,826 2,840 +15 83
-
Total   128

Gasoline

Trade Date: Mar 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
May 2017 49,200 49,070 49,400 49,000 49,090 -110 17
-
Jun 2017 49,430 49,400 49,500 49,200 49,320 -110 23
-
Jul 2017 49,400 49,350 49,440 49,130 49,250 -150 44
-
Aug 2017 49,110 49,130 49,200 48,780 48,880 -230 93
-
Sep 2017 48,460 48,500 48,580 48,130 48,250 -210 656
-
Oct 2017
-
47,820 47,820 47,450 47,500
-
100
-
Total   933

Kerosene

Trade Date: Mar 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
May 2017 44,310 44,030 44,460 44,030 44,330 +20 42
-
Jun 2017 44,130 43,850 44,230 43,850 44,060 -70 19
-
Jul 2017 44,070 44,090 44,200 43,920 44,010 -60 36
-
Aug 2017 43,920 44,210 44,230 43,880 43,950 +30 82
-
Sep 2017 44,290 44,230 44,640 44,090 44,430 +140 492
-
Oct 2017
-
45,150 45,570 45,080 45,390
-
433
-
Total   1,104

Gas Oil

Trade Date: Mar 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
May 2017 46,000
-
-
-
-
-
-
-
Jun 2017 46,000
-
-
-
-
-
-
-
Jul 2017 46,000
-
-
-
-
-
-
-
Aug 2017 46,000
-
-
-
-
-
-
-
Sep 2017 46,000
-
-
-
-
-
-
-
Oct 2017
-
-
-
-
-
-
-
-
Total  
-

Dubai Crude Oil

Trade Date: Mar 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Mar 2017 36,300 36,200 36,430 36,200 36,360 +60 9
-
Apr 2017 34,620 34,580 34,580 34,390 34,430 -190 78
-
May 2017 34,710 34,610 34,610 34,440 34,470 -240 56
-
Jun 2017 34,660 34,600 34,710 34,420 34,470 -190 59
-
Jul 2017 34,630 34,630 34,740 34,390 34,420 -210 135
-
Aug 2017 34,570 34,590 34,750 34,330 34,410 -160 3,729
-
Total   4,066

Chukyo Gasoline

Trade Date: Mar 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
May 2017 49,700
-
-
-
-
-
-
-
Jun 2017 49,500
-
-
-
-
-
-
-
Jul 2017 49,400
-
-
-
-
-
-
-
Aug 2017 49,000
-
-
-
-
-
-
-
Sep 2017 48,000
-
-
-
-
-
-
-
Oct 2017
-
-
-
-
-
-
-
-
Total  
-

Chukyo Kerosene

Trade Date: Mar 27, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
May 2017 44,800
-
-
-
-
-
-
-
Jun 2017 44,400
-
-
-
-
-
-
-
Jul 2017 44,580 44,500 44,500 44,500 44,500 -80 2
-
Aug 2017 44,800
-
-
-
-
-
-
-
Sep 2017 45,000
-
-
-
-
-
-
-
Oct 2017
-
-
-
-
-
-
-
-
Total   2

Rubber

Trade Date: Mar 27, 2017 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Mar 2017 261.5
-
-
-
-
-
-
-
Apr 2017 262.5 261.0 262.0 255.0 255.8 -6.7 76
-
May 2017 259.2 258.6 259.5 252.1 252.9 -6.3 192
-
Jun 2017 254.5 252.9 253.8 244.5 245.5 -9.0 333
-
Jul 2017 250.1 251.0 251.0 240.5 241.2 -8.9 917
-
Aug 2017 247.4 247.0 247.9 236.0 237.0 -10.4 4,905
-
Total   6,423

Corn

Trade Date: Mar 27, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
May 2017 20,700 20,680 20,680 20,410 20,410 -290 16
-
Jul 2017 20,950 20,950 21,030 20,840 20,920 -30 9
-
Sep 2017 20,940 20,940 20,940 20,750 20,880 -60 4
-
Nov 2017 21,350 21,360 21,420 21,250 21,250 -100 41
-
Jan 2018 21,400 21,400 21,460 21,250 21,290 -110 114
-
Mar 2018 21,590 21,600 21,640 21,440 21,510 -80 481
-
Total   665

Soybean

Trade Date: Mar 27, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Apr 2017 49,500
-
-
-
-
-
-
-
Jun 2017 47,900 47,900 47,900 47,700 47,700 -200 4
-
Aug 2017 49,100 49,100 49,500 49,100 49,500 +400 2
-
Oct 2017 49,200 49,200 49,200 49,200 49,200 +0 1
-
Dec 2017 48,840 48,840 48,840 48,300 48,600 -240 7
-
Feb 2018 48,280 48,280 48,280 48,110 48,190 -90 9
-
Total   23

Azuki (Red Bean)

Trade Date: Mar 27, 2017 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Mar 2017 12,130
-
-
-
-
-
-
-
Apr 2017 11,880 11,880 11,880 11,880 11,880 +0 1
-
May 2017 11,830 11,830 11,830 11,830 11,830 +0 1
-
Jun 2017 11,850 11,850 11,850 11,800 11,800 -50 2
-
Jul 2017 11,740 11,740 11,740 11,740 11,740 +0 1
-
Aug 2017 11,690 11,680 11,680 11,600 11,600 -90 4
-
Total   9

Trading Volume

Trade Date: Mar 27, 2017
  Volume
Total Volume for Trade Date 53,729

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