Quotes for Gold Options (Call)

Gold (Standard)  Gold (Mini)  Gold Options (Call)  Gold Options (Put)  Silver  Platinum (Standard)  Platinum (Mini)  Palladium  Aluminum  Gasoline  Kerosene  Crude Oil  Rubber 

Current Trading (17:00 - 15:30) As of Mar 10, 2010 23:25 JST

Trade Date: Mar 11, 2010 Minimum Price Fluctuation: yen/gram  
Month Strike PriceLast Settlement Price Open High Low Close Change Volume Settlement
Apr 2010 2,750 515

-

-

-

-

-

-

-
2,800 465

-

-

-

-

-

-

-
2,850 415

-

-

-

-

-

-

-
2,900 365

-

-

-

-

-

-

-
2,950 315

-

-

-

-

-

-

-
3,000 266

-

-

-

-

-

-

-
3,050 218

-

-

-

-

-

-

-
3,100 173

-

-

-

-

-

-

-
3,150 131

-

-

-

-

-

-

-
3,200 94

-

-

-

-

-

-

-
*3,250 64

-

-

-

-

-

-

-
3,300 41

-

-

-

-

-

-

-
3,350 25

-

-

-

-

-

-

-
3,400 14

-

-

-

-

-

-

-
3,450 7

-

-

-

-

-

-

-
3,500 3

-

-

-

-

-

-

-
3,550 2

-

-

-

-

-

-

-
3,600 1

-

-

-

-

-

-

-
3,650 1

-

-

-

-

-

-

-
3,700 1

-

-

-

-

-

-

-
Jun 2010 2,800 467

-

-

-

-

-

-

-
2,850 420

-

-

-

-

-

-

-
2,900 374

-

-

-

-

-

-

-
2,950 329

-

-

-

-

-

-

-
3,000 287

-

-

-

-

-

-

-
3,050 247

-

-

-

-

-

-

-
3,100 210

-

-

-

-

-

-

-
3,150 176

-

-

-

-

-

-

-
3,200 146

-

-

-

-

-

-

-
*3,250 119

-

-

-

-

-

-

-
3,300 96

-

-

-

-

-

-

-
3,350 76

-

-

-

-

-

-

-
3,400 59

-

-

-

-

-

-

-
3,450 45

-

-

-

-

-

-

-
3,500 34

-

-

-

-

-

-

-
3,550 26

-

-

-

-

-

-

-
3,600 19

-

-

-

-

-

-

-
3,650 14

-

-

-

-

-

-

-
3,700 10

-

-

-

-

-

-

-
Aug 2010 2,900 391

-

-

-

-

-

-

-
2,950 350

-

-

-

-

-

-

-
3,000 311

-

-

-

-

-

-

-
3,050 275

-

-

-

-

-

-

-
3,100 241

-

-

-

-

-

-

-
3,150 209

-

-

-

-

-

-

-
3,200 181

-

-

-

-

-

-

-
*3,250 155

-

-

-

-

-

-

-
3,300 131

-

-

-

-

-

-

-
3,350 111

-

-

-

-

-

-

-
3,400 93

-

-

-

-

-

-

-
3,450 77

-

-

-

-

-

-

-
3,500 63

-

-

-

-

-

-

-
3,550 52

-

-

-

-

-

-

-
Total   0

Day Session (17:00 - 23:00) As of Mar 10, 2010 23:25 JST

Trade Date: Mar 11, 2010 Minimum Price Fluctuation: yen/gram  
Month Strike PriceLast Settlement Price Open High Low Close Change Volume
Apr 2010 2,750 515

-

-

-

-

-

-
2,800 465

-

-

-

-

-

-
2,850 415

-

-

-

-

-

-
2,900 365

-

-

-

-

-

-
2,950 315

-

-

-

-

-

-
3,000 266

-

-

-

-

-

-
3,050 218

-

-

-

-

-

-
3,100 173

-

-

-

-

-

-
3,150 131

-

-

-

-

-

-
3,200 94

-

-

-

-

-

-
*3,250 64

-

-

-

-

-

-
3,300 41

-

-

-

-

-

-
3,350 25

-

-

-

-

-

-
3,400 14

-

-

-

-

-

-
3,450 7

-

-

-

-

-

-
3,500 3

-

-

-

-

-

-
3,550 2

-

-

-

-

-

-
3,600 1

-

-

-

-

-

-
3,650 1

-

-

-

-

-

-
3,700 1

-

-

-

-

-

-
Jun 2010 2,800 467

-

-

-

-

-

-
2,850 420

-

-

-

-

-

-
2,900 374

-

-

-

-

-

-
2,950 329

-

-

-

-

-

-
3,000 287

-

-

-

-

-

-
3,050 247

-

-

-

-

-

-
3,100 210

-

-

-

-

-

-
3,150 176

-

-

-

-

-

-
3,200 146

-

-

-

-

-

-
*3,250 119

-

-

-

-

-

-
3,300 96

-

-

-

-

-

-
3,350 76

-

-

-

-

-

-
3,400 59

-

-

-

-

-

-
3,450 45

-

-

-

-

-

-
3,500 34

-

-

-

-

-

-
3,550 26

-

-

-

-

-

-
3,600 19

-

-

-

-

-

-
3,650 14

-

-

-

-

-

-
3,700 10

-

-

-

-

-

-
Aug 2010 2,900 391

-

-

-

-

-

-
2,950 350

-

-

-

-

-

-
3,000 311

-

-

-

-

-

-
3,050 275

-

-

-

-

-

-
3,100 241

-

-

-

-

-

-
3,150 209

-

-

-

-

-

-
3,200 181

-

-

-

-

-

-
*3,250 155

-

-

-

-

-

-
3,300 131

-

-

-

-

-

-
3,350 111

-

-

-

-

-

-
3,400 93

-

-

-

-

-

-
3,450 77

-

-

-

-

-

-
3,500 63

-

-

-

-

-

-
3,550 52

-

-

-

-

-

-
Total   0

Day Session (9:00 - 15:30) As of Mar 10, 2010 16:21 JST

Trade Date: Mar 10, 2010 Minimum Price Fluctuation: yen/gram  
Month Strike PriceLast Settlement Price Open High Low Close Change Volume Settlement
Apr 2010 2,750 499

-

-

-

-

 +16

-

 515
2,800 449

-

-

-

-

 +16

-

 465
2,850 399

-

-

-

-

 +16

-

 415
2,900 349

-

-

-

-

 +16

-

 365
2,950 299

-

-

-

-

 +16

-

 315
3,000 251

-

-

-

-

 +15

-

 266
3,050 204

-

-

-

-

 +14

-

 218
3,100 159

-

-

-

-

 +14

-

 173
3,150 119

-

-

-

-

 +12

-

 131
3,200 85

-

-

-

-

 +9

-

 94
*3,250 57

-

-

-

-

 +7

-

 64
3,300 36

-

-

-

-

 +5

-

 41
3,350 21

-

-

-

-

 +4

-

 25
3,400 12

-

-

-

-

 +2

-

 14
3,450 6

-

-

-

-

 +1

-

 7
3,500 3

-

-

-

-

 +0

-

 3
3,550 1

-

-

-

-

 +1

-

 2
3,600 1

-

-

-

-

 +0

-

 1
3,650 1

-

-

-

-

 +0

-

 1
3,700 1

-

-

-

-

 +0

-

 1
Jun 2010 2,800 452

-

-

-

-

 +15

-

 467
2,850 405

-

-

-

-

 +15

-

 420
2,900 360

-

-

-

-

 +14

-

 374
2,950 316

-

-

-

-

 +13

-

 329
3,000 274

-

-

-

-

 +13

-

 287
3,050 235

-

-

-

-

 +12

-

 247
3,100 199

-

-

-

-

 +11

-

 210
3,150 166

-

-

-

-

 +10

-

 176
3,200 137

-

-

-

-

 +9

-

 146
*3,250 111

-

-

-

-

 +8

-

 119
3,300 89

-

-

-

-

 +7

-

 96
3,350 70

-

-

-

-

 +6

-

 76
3,400 54

-

-

-

-

 +5

-

 59
3,450 42

-

-

-

-

 +3

-

 45
3,500 31

-

-

-

-

 +3

-

 34
3,550 23

-

-

-

-

 +3

-

 26
3,600 17

-

-

-

-

 +2

-

 19
3,650 12

-

-

-

-

 +2

-

 14
3,700 9

-

-

-

-

 +1

-

 10
Aug 2010 2,900 377

-

-

-

-

 +14

-

 391
2,950 337

-

-

-

-

 +13

-

 350
3,000 299

-

-

-

-

 +12

-

 311
3,050 264

-

-

-

-

 +11

-

 275
3,100 230

-

-

-

-

 +11

-

 241
3,150 200

-

-

-

-

 +9

-

 209
3,200 172

-

-

-

-

 +9

-

 181
*3,250 147

-

-

-

-

 +8

-

 155
3,300 124

-

-

-

-

 +7

-

 131
3,350 104

-

-

-

-

 +7

-

 111
3,400 87

-

-

-

-

 +6

-

 93
3,450 72

-

-

-

-

 +5

-

 77
3,500 59

-

-

-

-

 +4

-

 63
3,550 48

-

-

-

-

 +4

-

 52
Total   0  

Notes:
·"*" indicates the at-the-money strike price (the strike price nearest to the latest price of underlying asset).
·All quotes shown in this page are updated approximately every 5 minutes. Please note that update times depend on system load conditions, etc.

side navigation

side navigation until here

top