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

Current Trading Status: [Time: Feb 21, 2017 18:55 JST] [Session: Night] [Status: Continuous]

Gold Standard (1kg)

Trade Date: Feb 22, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 4,495 4,491 4,491 4,491 4,491 -4 3
-
Apr 2017 4,497
-
-
-
-
-
-
-
Jun 2017 4,490 4,492 4,492 4,485 4,485 -5 6
-
Aug 2017 4,487 4,484 4,484 4,478 4,478 -9 10
-
Oct 2017 4,483 4,479 4,482 4,474 4,475 -8 61
-
Dec 2017 4,485 4,483 4,486 4,476 4,478 -7 2,118
-
Total   2,198

Gold Mini (100g)

Trade Date: Feb 22, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 4,495 4,492 4,495 4,485 4,494 -1 14
-
Apr 2017 4,497 4,482 4,482 4,482 4,482 -15 1
-
Jun 2017 4,490 4,492 4,492 4,484 4,484 -6 3
-
Aug 2017 4,487 4,476 4,476 4,476 4,476 -11 1
-
Oct 2017 4,483 4,477 4,477 4,477 4,477 -6 1
-
Dec 2017 4,485 4,484 4,486 4,476 4,479 -6 219
-
Total   239

Gold Rolling Spot Futures (100g)

Trade Date: Feb 22, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
4,495 4,504 4,505 4,497 4,499 +4 2,047
-
Theoretical spot price 4,491

Silver

Trade Date: Feb 22, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 65.7
-
-
-
-
-
-
-
Apr 2017 65.4
-
-
-
-
-
-
-
Jun 2017 65.0 65.2 65.2 65.2 65.2 +0.2 1
-
Aug 2017 65.2
-
-
-
-
-
-
-
Oct 2017 64.9
-
-
-
-
-
-
-
Dec 2017 65.1 65.1 65.1 65.1 65.1 +0.0 2
-
Total   3

Platinum Standard (500g)

Trade Date: Feb 22, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 3,642
-
-
-
-
-
-
-
Apr 2017 3,644 3,641 3,641 3,641 3,641 -3 1
-
Jun 2017 3,641 3,642 3,642 3,619 3,619 -22 4
-
Aug 2017 3,638 3,636 3,636 3,614 3,618 -20 34
-
Oct 2017 3,635 3,635 3,636 3,613 3,620 -15 143
-
Dec 2017 3,645 3,641 3,645 3,620 3,627 -18 1,380
-
Total   1,562

Platinum Mini (100g)

Trade Date: Feb 22, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 3,642
-
-
-
-
-
-
-
Apr 2017 3,644
-
-
-
-
-
-
-
Jun 2017 3,641
-
-
-
-
-
-
-
Aug 2017 3,638 3,646 3,646 3,646 3,646 +8 1
-
Oct 2017 3,635 3,645 3,645 3,631 3,631 -4 12
-
Dec 2017 3,645 3,658 3,660 3,640 3,644 -1 96
-
Total   109

Palladium

Trade Date: Feb 22, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 2,710
-
-
-
-
-
-
-
Apr 2017 2,797 2,818 2,818 2,818 2,818 +21 1
-
Jun 2017 2,814 2,795 2,795 2,795 2,795 -19 1
-
Aug 2017 2,800 2,808 2,808 2,808 2,808 +8 1
-
Oct 2017 2,784
-
-
-
-
-
1
-
Dec 2017 2,786 2,776 2,779 2,775 2,775 -11 4
-
Total   8

Gasoline

Trade Date: Feb 22, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Mar 2017 51,650
-
-
-
-
-
-
-
Apr 2017 52,850
-
-
-
-
-
-
-
May 2017 53,190
-
-
-
-
-
-
-
Jun 2017 53,220 53,490 53,500 53,490 53,500 +280 4
-
Jul 2017 53,310 53,290 53,550 53,290 53,550 +240 16
-
Aug 2017 52,930 52,940 53,230 52,930 53,210 +280 214
-
Total   234

Kerosene

Trade Date: Feb 22, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Mar 2017 50,700
-
-
-
-
-
-
-
Apr 2017 48,630
-
-
-
-
-
-
-
May 2017 48,060
-
-
-
-
-
1
-
Jun 2017 47,700
-
-
-
-
-
1
-
Jul 2017 47,450 47,610 47,610 47,610 47,610 +160 1
-
Aug 2017 47,630 47,700 47,930 47,700 47,930 +300 33
-
Total   36

Gas Oil

Trade Date: Feb 22, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Mar 2017 46,000
-
-
-
-
-
-
-
Apr 2017 46,000
-
-
-
-
-
-
-
May 2017 46,000
-
-
-
-
-
-
-
Jun 2017 46,000
-
-
-
-
-
-
-
Jul 2017 46,000
-
-
-
-
-
-
-
Aug 2017 46,000
-
-
-
-
-
-
-
Total  
-

Dubai Crude Oil

Trade Date: Feb 22, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 38,830
-
-
-
-
-
-
-
Mar 2017 38,970 39,040 39,170 39,040 39,170 +200 4
-
Apr 2017 38,970 39,040 39,240 39,040 39,220 +250 11
-
May 2017 38,880 38,920 39,150 38,920 39,130 +250 27
-
Jun 2017 38,770 38,780 39,050 38,780 39,020 +250 205
-
Jul 2017 38,730 38,750 38,980 38,720 38,960 +230 840
-
Total   1,087

Chukyo Gasoline

Trade Date: Feb 22, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Mar 2017 51,500
-
-
-
-
-
-
-
Apr 2017 51,990
-
-
-
-
-
-
-
May 2017 52,300 53,390 53,390 53,390 53,390 +1,090 1
-
Jun 2017 52,700
-
-
-
-
-
-
-
Jul 2017 52,800
-
-
-
-
-
-
-
Aug 2017 52,440
-
-
-
-
-
-
-
Total   1

Chukyo Kerosene

Trade Date: Feb 22, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Mar 2017 51,600 51,500 51,500 51,500 51,500 -100 1
-
Apr 2017 48,500
-
-
-
-
-
-
-
May 2017 48,260
-
-
-
-
-
-
-
Jun 2017 47,450
-
-
-
-
-
-
-
Jul 2017 47,500
-
-
-
-
-
-
-
Aug 2017 47,100
-
-
-
-
-
-
-
Total   1

Rubber

Trade Date: Feb 22, 2017 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 331.0
-
-
-
-
-
-
-
Mar 2017 319.4 316.5 316.5 314.5 314.5 -4.9 8
-
Apr 2017 311.4 310.0 310.0 306.5 306.5 -4.9 31
-
May 2017 305.6 304.0 304.0 301.1 301.2 -4.4 91
-
Jun 2017 298.3 296.9 296.9 292.7 293.1 -5.2 355
-
Jul 2017 292.0 291.0 291.4 287.5 288.2 -3.8 1,805
-
Total   2,290

Corn

Trade Date: Feb 22, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
May 2017 21,500 21,500 21,500 21,500 21,500 +0 1
-
Jul 2017 21,600 21,500 21,500 21,500 21,500 -100 2
-
Sep 2017 22,160 22,150 22,150 22,150 22,150 -10 1
-
Nov 2017 22,800 22,800 22,800 22,760 22,760 -40 4
-
Jan 2018 23,130 23,110 23,110 23,080 23,080 -50 21
-
Mar 2018 23,370 23,360 23,370 23,340 23,340 -30 58
-
Total   87

Soybean

Trade Date: Feb 22, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Apr 2017 50,400 50,400 50,400 50,400 50,400 +0 1
-
Jun 2017 48,500 48,550 48,550 48,550 48,550 +50 1
-
Aug 2017 50,000 50,000 50,000 50,000 50,000 +0 1
-
Oct 2017 49,250 49,250 49,250 49,250 49,250 +0 1
-
Dec 2017 49,900 50,250 50,250 50,200 50,200 +300 2
-
Feb 2018 50,700 50,700 50,700 50,700 50,700 +0 1
-
Total   7

Azuki (Red Bean)

Trade Date: Feb 22, 2017 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2017 11,350
-
-
-
-
-
-
-
Mar 2017 11,600 11,600 11,600 11,600 11,600 +0 1
-
Apr 2017 11,600 11,600 11,600 11,600 11,600 +0 1
-
May 2017 11,600 11,600 11,600 11,600 11,600 +0 1
-
Jun 2017 11,600 11,600 11,600 11,600 11,600 +0 1
-
Jul 2017 11,560 11,600 11,600 11,600 11,600 +40 1
-
Total   5

Trading Volume

Trade Date: Feb 22, 2017
  Volume
Total Volume for Trade Date 9,914

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