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

Current Trading Status: [Time: May 26, 2018 05:35 JST] [Session: Night] [Status: Closed]

Gold Standard (1kg)
Volatility

Trade Date: May 28, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2018 4,580 4,583 4,593 4,576 4,576 -4 139
-
Aug 2018 4,587 4,586 4,595 4,585 4,585 -2 15
-
Oct 2018 4,587 4,591 4,591 4,577 4,577 -10 9
-
Dec 2018 4,583 4,585 4,595 4,577 4,577 -6 65
-
Feb 2019 4,577 4,581 4,591 4,569 4,573 -4 724
-
Apr 2019 4,576 4,579 4,590 4,567 4,573 -3 12,770
-
Total   13,722

Gold Mini (100g)
Volatility

Trade Date: May 28, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2018 4,580 4,582 4,582 4,582 4,582 +2 2
-
Aug 2018 4,587 4,590 4,590 4,590 4,590 +3 1
-
Oct 2018 4,587 4,587 4,591 4,583 4,583 -4 5
-
Dec 2018 4,583 4,593 4,593 4,593 4,593 +10 1
-
Feb 2019 4,577 4,591 4,591 4,572 4,572 -5 26
-
Apr 2019 4,576 4,579 4,591 4,567 4,570 -6 1,452
-
Total   1,487

Gold Rolling-Spot
Volatility

Trade Date: May 28, 2018 Prices in yen / gram  
-
Last Settlement Price Open High Low Close Change Volume Settlement
-
4,591 4,596 4,603 4,580 4,585 -6 3,964
-
Theoretical spot price 4,590

Silver
Volatility

Trade Date: May 28, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2018 57.9 58.6 58.6 58.6 58.6 +0.7 1
-
Aug 2018 57.9
-
-
-
-
-
-
-
Oct 2018 58.5
-
-
-
-
-
-
-
Dec 2018 58.7
-
-
-
-
-
-
-
Feb 2019 58.2 58.1 58.4 58.1 58.4 +0.2 2
-
Apr 2019 58.4
-
-
-
-
-
-
-
Total   3

Platinum Standard (500g)
Volatility

Trade Date: May 28, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2018 3,214 3,212 3,212 3,170 3,175 -39 9
-
Aug 2018 3,217 3,203 3,203 3,184 3,184 -33 6
-
Oct 2018 3,212 3,213 3,216 3,179 3,189 -23 24
-
Dec 2018 3,220 3,225 3,225 3,185 3,190 -30 88
-
Feb 2019 3,213 3,221 3,225 3,180 3,189 -24 404
-
Apr 2019 3,213 3,220 3,223 3,175 3,186 -27 4,694
-
Total   5,225

Platinum Mini (100g)
Volatility

Trade Date: May 28, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2018 3,214
-
-
-
-
-
-
-
Aug 2018 3,217 3,179 3,179 3,179 3,179 -38 1
-
Oct 2018 3,212 3,198 3,198 3,198 3,198 -14 1
-
Dec 2018 3,220
-
-
-
-
-
-
-
Feb 2019 3,213 3,213 3,214 3,181 3,183 -30 53
-
Apr 2019 3,213 3,220 3,224 3,178 3,190 -23 272
-
Total   327

Platinum Rolling-Spot
Volatility

Trade Date: May 28, 2018 Prices in yen / gram  
-
Last Settlement Price Open High Low Close Change Volume Settlement
-
3,219 3,265 3,267 3,220 3,229 +10 2,391
-
Theoretical spot price 3,183

Palladium
Volatility

Trade Date: May 28, 2018 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2018 3,438
-
-
-
-
-
-
-
Aug 2018 3,391
-
-
-
-
-
-
-
Oct 2018 3,510
-
-
-
-
-
-
-
Dec 2018 3,376 3,394 3,394 3,394 3,394 +18 1
-
Feb 2019 3,337
-
-
-
-
-
-
-
Apr 2019 3,342 3,338 3,344 3,314 3,340 -2 21
-
Total   22

Gasoline
Volatility

Trade Date: May 28, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2018 65,530
-
-
-
-
-
-
-
Jul 2018 65,650 65,390 65,390 64,220 64,220 -1,430 16
-
Aug 2018 65,400 64,750 64,750 63,900 63,900 -1,500 28
-
Sep 2018 64,950 64,770 64,770 63,470 63,650 -1,300 37
-
Oct 2018 64,480 64,310 64,310 62,960 63,070 -1,410 167
-
Nov 2018 64,040 64,000 64,000 62,640 62,800 -1,240 1,792
-
Total   2,040

Cash-settled Barge Gasoline
Volatility

Trade Date: May 28, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
May 2018 68,000
-
-
-
-
-
-
-
Jun 2018 67,200
-
-
-
-
-
-
-
Jul 2018 66,800
-
-
-
-
-
-
-
Aug 2018 67,100
-
-
-
-
-
-
-
Sep 2018 67,100
-
-
-
-
-
-
-
Oct 2018 67,100
-
-
-
-
-
-
-
Nov 2018 67,100
-
-
-
-
-
-
-
Total  
-

Cash-settled Lorry Gasoline
Volatility

Trade Date: May 28, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
May 2018 68,700
-
-
-
-
-
-
-
Jun 2018 68,000
-
-
-
-
-
-
-
Jul 2018 67,000
-
-
-
-
-
-
-
Aug 2018 67,100
-
-
-
-
-
-
-
Sep 2018 67,100
-
-
-
-
-
-
-
Oct 2018 67,100
-
-
-
-
-
-
-
Nov 2018 67,100
-
-
-
-
-
-
-
Total  
-

Kerosene
Volatility

Trade Date: May 28, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2018 67,440
-
-
-
-
-
-
-
Jul 2018 67,000 66,860 66,860 66,860 66,860 -140 1
-
Aug 2018 67,070 65,650 65,650 65,650 65,650 -1,420 1
-
Sep 2018 67,170 66,200 66,200 65,550 65,550 -1,620 5
-
Oct 2018 67,310 67,140 67,140 65,860 65,860 -1,450 10
-
Nov 2018 67,660 67,520 67,520 66,110 66,130 -1,530 77
-
Total   94

Platts Cash-settled Barge Kerosene
Volatility

Trade Date: May 28, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
May 2018 67,300
-
-
-
-
-
-
-
Jun 2018 67,500
-
-
-
-
-
-
-
Jul 2018 67,300
-
-
-
-
-
-
-
Aug 2018 67,800
-
-
-
-
-
-
-
Sep 2018 67,800
-
-
-
-
-
-
-
Oct 2018 67,800
-
-
-
-
-
-
-
Nov 2018 67,800
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Lorry Kerosene
Volatility

Trade Date: May 28, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
May 2018 68,600
-
-
-
-
-
-
-
Jun 2018 68,000
-
-
-
-
-
-
-
Jul 2018 67,800
-
-
-
-
-
-
-
Aug 2018 67,600
-
-
-
-
-
-
-
Sep 2018 67,600
-
-
-
-
-
-
-
Oct 2018 67,600
-
-
-
-
-
-
-
Nov 2018 67,600
-
-
-
-
-
-
-
Total  
-

Gas Oil
Volatility

Trade Date: May 28, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2018 69,000
-
-
-
-
-
-
-
Jul 2018 68,500
-
-
-
-
-
-
-
Aug 2018 68,200
-
-
-
-
-
-
-
Sep 2018 67,900
-
-
-
-
-
-
-
Oct 2018 67,600
-
-
-
-
-
-
-
Nov 2018 67,300
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Barge Gas Oil
Volatility

Trade Date: May 28, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
May 2018 69,500
-
-
-
-
-
-
-
Jun 2018 69,000
-
-
-
-
-
-
-
Jul 2018 68,600
-
-
-
-
-
-
-
Aug 2018 67,300
-
-
-
-
-
-
-
Sep 2018 67,000
-
-
-
-
-
-
-
Oct 2018 66,700
-
-
-
-
-
-
-
Nov 2018 66,400
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Lorry Gas Oil
Volatility

Trade Date: May 28, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
May 2018 69,000
-
-
-
-
-
-
-
Jun 2018 68,500
-
-
-
-
-
-
-
Jul 2018 68,200
-
-
-
-
-
-
-
Aug 2018 67,800
-
-
-
-
-
-
-
Sep 2018 67,500
-
-
-
-
-
-
-
Oct 2018 67,200
-
-
-
-
-
-
-
Nov 2018 66,900
-
-
-
-
-
-
-
Total  
-

Platts Dubai Crude Oil
Volatility

Trade Date: May 28, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Close Change Volume Settlement
May 2018 51,700 51,550 51,550 51,550 51,550 -150 2
-
Jun 2018 51,800 51,780 51,780 50,210 50,460 -1,340 148
-
Jul 2018 51,310 51,320 51,320 49,670 49,670 -1,640 145
-
Aug 2018 50,980 50,880 50,890 49,330 49,500 -1,480 835
-
Sep 2018 50,580 50,490 50,580 48,920 49,070 -1,510 1,391
-
Oct 2018 50,200 50,160 50,210 48,520 48,710 -1,490 9,257
-
Total   11,778

Chukyo-Gasoline
Volatility

Trade Date: May 28, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2018 68,500
-
-
-
-
-
-
-
Jul 2018 65,700 65,600 65,600 65,500 65,500 -200 21
-
Aug 2018 66,600 65,610 65,610 65,000 65,000 -1,600 12
-
Sep 2018 66,000
-
-
-
-
-
-
-
Oct 2018 65,000
-
-
-
-
-
-
-
Nov 2018 64,500
-
-
-
-
-
-
-
Total   33

Chukyo-Kerosene
Volatility

Trade Date: May 28, 2018 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jun 2018 67,890
-
-
-
-
-
-
-
Jul 2018 68,850 67,590 67,590 67,000 67,000 -1,850 3
-
Aug 2018 67,000
-
-
-
-
-
-
-
Sep 2018 67,000
-
-
-
-
-
-
-
Oct 2018 68,000
-
-
-
-
-
-
-
Nov 2018 68,400 68,000 68,000 68,000 68,000 -400 10
-
Total   13

Rubber
Volatility

Trade Date: May 28, 2018 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
May 2018 182.1
-
-
-
-
-
-
-
Jun 2018 184.2 184.2 184.2 183.3 183.5 -0.7 29
-
Jul 2018 188.1 187.7 187.7 186.6 187.0 -1.1 222
-
Aug 2018 189.8 189.8 189.8 188.4 188.6 -1.2 311
-
Sep 2018 192.2 191.8 191.8 191.0 191.4 -0.8 255
-
Oct 2018 193.7 194.0 194.0 192.6 192.7 -1.0 983
-
Total   1,800

Corn
Volatility

Trade Date: May 28, 2018 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jul 2018 26,250 26,250 26,300 26,250 26,300 +50 6
-
Sep 2018 26,670 26,550 26,550 26,150 26,550 -120 25
-
Nov 2018 26,670 26,500 26,600 26,500 26,600 -70 3
-
Jan 2019 26,420 26,420 26,420 26,290 26,290 -130 3
-
Mar 2019 26,080 26,060 26,060 25,890 25,900 -180 16
-
May 2019 25,840 25,800 25,820 25,630 25,780 -60 266
-
Total   319

Soybean
Volatility

Trade Date: May 28, 2018 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Jun 2018 47,810
-
-
-
-
-
-
-
Aug 2018 51,980
-
-
-
-
-
-
-
Oct 2018 49,800
-
-
-
-
-
-
-
Dec 2018 51,320 51,320 51,320 51,320 51,320 +0 1
-
Feb 2019 52,000 52,000 52,000 52,000 52,000 +0 1
-
Apr 2019 51,050 51,050 51,050 51,050 51,050 +0 1
-
Total   3

Azuki (Red Bean)
Volatility

Trade Date: May 28, 2018 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
May 2018 12,440
-
-
-
-
-
-
-
Jun 2018 12,830
-
-
-
-
-
-
-
Jul 2018 13,380 13,420 13,420 13,420 13,420 +40 1
-
Aug 2018 13,420 13,420 13,420 13,420 13,420 +0 1
-
Sep 2018 13,190 13,190 13,190 13,190 13,190 +0 1
-
Oct 2018 12,970 12,980 12,990 12,980 12,990 +20 2
-
Total   5

Trading Volume

Trade Date: May 28, 2018
  Volume
Total Volume for Trade Date 43,226

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