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

Current Trading Status: [Time: Dec 15, 2017 17:00 JST] [Session: Night] [Status: Continuous]

Gold Standard (1kg)
Volatility

Trade Date: Dec 18, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 4,529 4,534 4,534 4,531 4,532 +3 287
-
Feb 2018 4,528
-
-
-
-
-
-
-
Apr 2018 4,530
-
-
-
-
-
-
-
Jun 2018 4,526 4,530 4,531 4,530 4,531 +5 5
-
Aug 2018 4,524 4,528 4,529 4,528 4,528 +4 57
-
Oct 2018 4,520 4,525 4,526 4,523 4,524 +4 661
-
Total   1,010

Gold Mini (100g)
Volatility

Trade Date: Dec 18, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 4,529 4,553 4,553 4,536 4,538 +9 90
-
Feb 2018 4,528
-
-
-
-
-
-
-
Apr 2018 4,530
-
-
-
-
-
-
-
Jun 2018 4,526
-
-
-
-
-
-
-
Aug 2018 4,524
-
-
-
-
-
-
-
Oct 2018 4,520 4,522 4,528 4,522 4,525 +5 104
-
Total   194

Gold Rolling-Spot
Volatility

Trade Date: Dec 18, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
4,529 4,543 4,543 4,541 4,543 +14 250
-
Theoretical spot price 4,532

Silver
Volatility

Trade Date: Dec 18, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 57.9 58.0 58.0 58.0 58.0 +0.1 2
-
Feb 2018 58.4
-
-
-
-
-
-
-
Apr 2018 58.3
-
-
-
-
-
-
-
Jun 2018 58.5
-
-
-
-
-
-
-
Aug 2018 57.6
-
-
-
-
-
-
-
Oct 2018 57.9
-
-
-
-
-
-
-
Total   2

Platinum Standard (500g)
Volatility

Trade Date: Dec 18, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 3,168 3,176 3,177 3,174 3,176 +8 117
-
Feb 2018 3,185 3,182 3,189 3,182 3,189 +4 16
-
Apr 2018 3,189 3,189 3,192 3,189 3,191 +2 5
-
Jun 2018 3,198
-
-
-
-
-
1
-
Aug 2018 3,187 3,185 3,189 3,185 3,189 +2 8
-
Oct 2018 3,184 3,184 3,189 3,184 3,189 +5 450
-
Total   597

Platinum Mini (100g)
Volatility

Trade Date: Dec 18, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 3,168 3,180 3,180 3,180 3,180 +12 7
-
Feb 2018 3,185 3,217 3,217 3,217 3,217 +32 31
-
Apr 2018 3,189 3,191 3,191 3,191 3,191 +2 1
-
Jun 2018 3,198
-
-
-
-
-
-
-
Aug 2018 3,187 3,191 3,191 3,191 3,191 +4 2
-
Oct 2018 3,184 3,188 3,199 3,188 3,192 +8 37
-
Total   78

Platinum Rolling-Spot
Volatility

Trade Date: Dec 18, 2017 Prices in yen / gram  
-
Last Settlement Price Open High Low Current Change Volume Settlement
-
3,167 3,214 3,223 3,214 3,223 +56 3,646
-
Theoretical spot price 3,176

Palladium
Volatility

Trade Date: Dec 18, 2017 Prices in yen / gram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 3,785
-
-
-
-
-
-
-
Feb 2018 3,643
-
-
-
-
-
-
-
Apr 2018 3,628
-
-
-
-
-
-
-
Jun 2018 3,659
-
-
-
-
-
-
-
Aug 2018 3,618 3,612 3,612 3,612 3,612 -6 1
-
Oct 2018 3,608 3,597 3,597 3,597 3,597 -11 1
-
Total   2

Gasoline
Volatility

Trade Date: Dec 18, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2018 57,240 57,470 57,470 57,290 57,330 +90 39
-
Feb 2018 57,280
-
-
-
-
-
-
-
Mar 2018 57,630 57,720 57,720 57,650 57,650 +20 4
-
Apr 2018 57,920 57,960 57,960 57,920 57,920 +0 3
-
May 2018 58,120 58,120 58,120 58,120 58,120 +0 2
-
Jun 2018 58,130 58,150 58,220 58,140 58,160 +30 61
-
Total   109

Cash-settled Barge Gasoline
Volatility

Trade Date: Dec 18, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 57,600 57,800 57,800 57,800 57,800 +200 10
-
Jan 2018 57,000 57,400 57,400 57,400 57,400 +400 10
-
Feb 2018 57,100 57,300 57,300 57,300 57,300 +200 10
-
Mar 2018 57,700
-
-
-
-
-
-
-
Apr 2018 57,700
-
-
-
-
-
-
-
May 2018 57,700
-
-
-
-
-
-
-
Jun 2018 57,700
-
-
-
-
-
-
-
Total   30

Cash-settled Lorry Gasoline
Volatility

Trade Date: Dec 18, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 59,100 59,200 59,200 59,200 59,200 +100 10
-
Jan 2018 58,700 58,900 58,900 58,900 58,900 +200 10
-
Feb 2018 58,700 58,800 58,800 58,800 58,800 +100 10
-
Mar 2018 58,000
-
-
-
-
-
-
-
Apr 2018 58,000
-
-
-
-
-
-
-
May 2018 58,000
-
-
-
-
-
-
-
Jun 2018 58,000
-
-
-
-
-
-
-
Total   30

Kerosene
Volatility

Trade Date: Dec 18, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2018 59,680 59,880 59,880 59,880 59,880 +200 1
-
Feb 2018 59,490 59,520 59,520 59,520 59,520 +30 2
-
Mar 2018 58,750 58,810 58,810 58,810 58,810 +60 3
-
Apr 2018 57,580 57,640 57,640 57,640 57,640 +60 2
-
May 2018 56,760
-
-
-
-
-
-
-
Jun 2018 56,550 56,590 56,620 56,560 56,590 +40 8
-
Total   16

Platts Cash-settled Barge Kerosene
Volatility

Trade Date: Dec 18, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 59,800 59,900 59,900 59,900 59,900 +100 10
-
Jan 2018 59,300 59,600 59,600 59,600 59,600 +300 10
-
Feb 2018 59,300 59,400 59,400 59,400 59,400 +100 10
-
Mar 2018 59,100
-
-
-
-
-
-
-
Apr 2018 59,100
-
-
-
-
-
-
-
May 2018 59,100
-
-
-
-
-
-
-
Jun 2018 59,100
-
-
-
-
-
-
-
Total   30

Platts Cash-settled Lorry Kerosene
Volatility

Trade Date: Dec 18, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 60,500 60,600 60,600 60,600 60,600 +100 10
-
Jan 2018 60,000 60,300 60,300 60,300 60,300 +300 10
-
Feb 2018 60,000 60,100 60,100 60,100 60,100 +100 10
-
Mar 2018 60,300
-
-
-
-
-
-
-
Apr 2018 60,300
-
-
-
-
-
-
-
May 2018 60,300
-
-
-
-
-
-
-
Jun 2018 60,300
-
-
-
-
-
-
-
Total   30

Gas Oil
Volatility

Trade Date: Dec 18, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2018 58,000
-
-
-
-
-
-
-
Feb 2018 58,000
-
-
-
-
-
-
-
Mar 2018 58,000
-
-
-
-
-
-
-
Apr 2018 58,000
-
-
-
-
-
-
-
May 2018 58,000
-
-
-
-
-
-
-
Jun 2018 58,000
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Barge Gas Oil
Volatility

Trade Date: Dec 18, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 59,700 59,900 59,900 59,900 59,900 +200 10
-
Jan 2018 59,000 59,500 59,500 59,500 59,500 +500 10
-
Feb 2018 59,000 59,400 59,400 59,400 59,400 +400 10
-
Mar 2018 59,000
-
-
-
-
-
-
-
Apr 2018 59,000
-
-
-
-
-
-
-
May 2018 59,000
-
-
-
-
-
-
-
Jun 2018 59,000
-
-
-
-
-
-
-
Total   30

Platts Cash-settled Lorry Gas Oil
Volatility

Trade Date: Dec 18, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 58,600 58,700 58,700 58,700 58,700 +100 10
-
Jan 2018 58,100 58,600 58,600 58,600 58,600 +500 10
-
Feb 2018 58,100 58,500 58,500 58,500 58,500 +400 10
-
Mar 2018 58,300
-
-
-
-
-
-
-
Apr 2018 58,300
-
-
-
-
-
-
-
May 2018 58,300
-
-
-
-
-
-
-
Jun 2018 58,300
-
-
-
-
-
-
-
Total   30

Platts Dubai Crude Oil
Volatility

Trade Date: Dec 18, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 43,050 43,210 43,210 43,210 43,210 +160 3
-
Jan 2018 42,400 42,490 42,500 42,490 42,500 +100 5
-
Feb 2018 42,150 42,200 42,250 42,200 42,250 +100 36
-
Mar 2018 41,910 42,000 42,000 42,000 42,000 +90 6
-
Apr 2018 41,710 41,800 41,820 41,730 41,780 +70 88
-
May 2018 41,470 41,540 41,650 41,530 41,530 +60 297
-
Total   435

Chukyo-Gasoline
Volatility

Trade Date: Dec 18, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2018 57,500
-
-
-
-
-
-
-
Feb 2018 57,500
-
-
-
-
-
-
-
Mar 2018 58,500
-
-
-
-
-
-
-
Apr 2018 58,000
-
-
-
-
-
-
-
May 2018 58,100
-
-
-
-
-
-
-
Jun 2018 58,500
-
-
-
-
-
-
-
Total  
-

Chukyo-Kerosene
Volatility

Trade Date: Dec 18, 2017 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2018 60,650
-
-
-
-
-
-
-
Feb 2018 60,500
-
-
-
-
-
-
-
Mar 2018 59,300
-
-
-
-
-
-
-
Apr 2018 57,330
-
-
-
-
-
-
-
May 2018 57,330
-
-
-
-
-
-
-
Jun 2018 57,330
-
-
-
-
-
-
-
Total  
-

Rubber
Volatility

Trade Date: Dec 18, 2017 Prices in yen / kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 194.9 196.3 196.3 195.5 195.9 +1.0 45
-
Jan 2018 197.8 198.1 198.1 198.1 198.1 +0.3 2
-
Feb 2018 201.2
-
-
-
-
-
-
-
Mar 2018 202.5
-
-
-
-
-
-
-
Apr 2018 204.4
-
-
-
-
-
10
-
May 2018 204.8 205.3 205.5 205.3 205.4 +0.6 46
-
Total   103

Corn
Volatility

Trade Date: Dec 18, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2018 19,960
-
-
-
-
-
-
-
Mar 2018 21,000 20,960 20,960 20,950 20,950 -50 2
-
May 2018 21,310 21,260 21,260 21,240 21,240 -70 5
-
Jul 2018 21,260 21,260 21,260 21,260 21,260 +0 29
-
Sep 2018 21,260 21,230 21,230 21,230 21,230 -30 1
-
Nov 2018 21,540 21,530 21,530 21,500 21,500 -40 27
-
Total   64

Soybean
Volatility

Trade Date: Dec 18, 2017 Prices in yen / 1,000 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 46,800
-
-
-
-
-
-
-
Feb 2018 47,350
-
-
-
-
-
-
-
Apr 2018 48,500
-
-
-
-
-
-
-
Jun 2018 49,720 49,720 49,720 49,720 49,720 +0 1
-
Aug 2018 48,880 48,740 48,740 48,740 48,740 -140 1
-
Oct 2018 46,610 46,610 46,610 46,610 46,610 +0 1
-
Total   3

Azuki (Red Bean)
Volatility

Trade Date: Dec 18, 2017 Prices in yen / 30 kilogram  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Dec 2017 14,430 14,990 15,000 14,990 15,000 +570 3
-
Jan 2018 14,010 14,030 14,030 14,030 14,030 +20 1
-
Feb 2018 13,940 13,920 13,970 13,920 13,970 +30 3
-
Mar 2018 13,950 13,950 13,970 13,950 13,970 +20 3
-
Apr 2018 13,940 13,940 13,960 13,940 13,950 +10 3
-
May 2018 13,920 13,920 13,930 13,920 13,930 +10 2
-
Total   15

Trading Volume

Trade Date: Dec 18, 2017
  Volume
Total Volume for Trade Date 6,704

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