Nearby Month |
Back Month |
Nikkei-TOCOM Commodity Index (Contract-Month Futures) |
| |
Price |
Execution Date |
| Open |
- |
- |
| High |
- |
- |
| Low |
- |
- |
| Close |
- |
- |
| Settle |
300.0 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
- |
- |
| High |
- |
- |
| Low |
- |
- |
| Close |
- |
- |
| Settle |
288.1 |
Feb 07, 2012 |
|
Nikkei-TOCOM Commodity Index (Contract-Day Futures) |
| |
Price |
Execution Date |
| Open |
298.4 |
Feb 01, 2012 |
| High |
304.5 |
Feb 07, 2012 |
| Low |
296.5 |
Feb 02, 2012 |
| Close |
304.5 |
Feb 07, 2012 |
| Settle |
303.6 |
Feb 07, 2012 |
|
|
Gold Standard (1kg) |
| |
Price |
Execution Date |
| Open |
4,277 |
Feb 01, 2012 |
| High |
4,332 |
Feb 06, 2012 |
| Low |
4,230 |
Feb 07, 2012 |
| Close |
4,251 |
Feb 07, 2012 |
| Settle |
4,251 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
4,277 |
Feb 01, 2012 |
| High |
4,339 |
Feb 06, 2012 |
| Low |
4,232 |
Feb 07, 2012 |
| Close |
4,262 |
Feb 07, 2012 |
| Settle |
4,261 |
Feb 07, 2012 |
|
Gold Mini (100g) |
| |
Price |
Execution Date |
| Open |
4,265 |
Feb 01, 2012 |
| High |
4,334 |
Feb 06, 2012 |
| Low |
4,247 |
Feb 07, 2012 |
| Close |
4,264 |
Feb 07, 2012 |
| Settle |
4,251 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
4,276 |
Feb 01, 2012 |
| High |
4,341 |
Feb 06, 2012 |
| Low |
4,233 |
Feb 07, 2012 |
| Close |
4,262 |
Feb 07, 2012 |
| Settle |
4,261 |
Feb 07, 2012 |
|
Silver |
| |
Price |
Execution Date |
| Open |
80.2 |
Feb 01, 2012 |
| High |
82.6 |
Feb 03, 2012 |
| Low |
79.9 |
Feb 01, 2012 |
| Close |
81.5 |
Feb 07, 2012 |
| Settle |
81.5 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
82.3 |
Feb 01, 2012 |
| High |
83.9 |
Feb 06, 2012 |
| Low |
80.3 |
Feb 01, 2012 |
| Close |
82.0 |
Feb 07, 2012 |
| Settle |
82.3 |
Feb 07, 2012 |
|
Platinum Standard (500g) |
| |
Price |
Execution Date |
| Open |
3,976 |
Feb 01, 2012 |
| High |
4,003 |
Feb 06, 2012 |
| Low |
3,884 |
Feb 01, 2012 |
| Close |
3,999 |
Feb 07, 2012 |
| Settle |
3,998 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
4,001 |
Feb 01, 2012 |
| High |
4,034 |
Feb 06, 2012 |
| Low |
3,900 |
Feb 01, 2012 |
| Close |
4,020 |
Feb 07, 2012 |
| Settle |
4,019 |
Feb 07, 2012 |
|
Platinum Mini (100g) |
| |
Price |
Execution Date |
| Open |
3,900 |
Feb 01, 2012 |
| High |
4,002 |
Feb 06, 2012 |
| Low |
3,900 |
Feb 01, 2012 |
| Close |
3,999 |
Feb 06, 2012 |
| Settle |
3,998 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
3,996 |
Feb 01, 2012 |
| High |
4,032 |
Feb 06, 2012 |
| Low |
3,900 |
Feb 01, 2012 |
| Close |
4,021 |
Feb 07, 2012 |
| Settle |
4,019 |
Feb 07, 2012 |
|
Palladium |
| |
Price |
Execution Date |
| Open |
1,685 |
Feb 01, 2012 |
| High |
1,740 |
Feb 03, 2012 |
| Low |
1,671 |
Feb 01, 2012 |
| Close |
1,736 |
Feb 07, 2012 |
| Settle |
1,736 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
1,710 |
Feb 01, 2012 |
| High |
1,760 |
Feb 03, 2012 |
| Low |
1,681 |
Feb 01, 2012 |
| Close |
1,749 |
Feb 07, 2012 |
| Settle |
1,749 |
Feb 07, 2012 |
|
Gasoline |
| |
Price |
Execution Date |
| Open |
64,680 |
Feb 01, 2012 |
| High |
66,810 |
Feb 07, 2012 |
| Low |
64,420 |
Feb 01, 2012 |
| Close |
66,450 |
Feb 07, 2012 |
| Settle |
66,480 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
65,570 |
Feb 01, 2012 |
| High |
67,360 |
Feb 07, 2012 |
| Low |
64,920 |
Feb 03, 2012 |
| Close |
66,920 |
Feb 07, 2012 |
| Settle |
66,940 |
Feb 07, 2012 |
|
Kerosene |
| |
Price |
Execution Date |
| Open |
66,450 |
Feb 01, 2012 |
| High |
68,500 |
Feb 07, 2012 |
| Low |
65,700 |
Feb 02, 2012 |
| Close |
68,000 |
Feb 07, 2012 |
| Settle |
68,000 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
62,140 |
Feb 01, 2012 |
| High |
64,900 |
Feb 07, 2012 |
| Low |
61,870 |
Feb 03, 2012 |
| Close |
64,470 |
Feb 07, 2012 |
| Settle |
64,430 |
Feb 07, 2012 |
|
Gas Oil |
| |
Price |
Execution Date |
| Open |
65,600 |
Feb 02, 2012 |
| High |
67,200 |
Feb 07, 2012 |
| Low |
65,550 |
Feb 02, 2012 |
| Close |
66,900 |
Feb 07, 2012 |
| Settle |
66,900 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
65,600 |
Feb 01, 2012 |
| High |
67,500 |
Feb 07, 2012 |
| Low |
65,600 |
Feb 01, 2012 |
| Close |
67,500 |
Feb 07, 2012 |
| Settle |
67,250 |
Feb 07, 2012 |
|
Crude Oil |
| |
Price |
Execution Date |
| Open |
52,430 |
Feb 01, 2012 |
| High |
55,030 |
Feb 07, 2012 |
| Low |
52,090 |
Feb 01, 2012 |
| Close |
54,820 |
Feb 07, 2012 |
| Settle |
54,770 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
51,290 |
Feb 01, 2012 |
| High |
54,040 |
Feb 07, 2012 |
| Low |
51,040 |
Feb 03, 2012 |
| Close |
53,760 |
Feb 07, 2012 |
| Settle |
53,740 |
Feb 07, 2012 |
|
|
* 2nd month for crude oil
|
Chukyo Gasoline |
| |
Price |
Execution Date |
| Open |
64,400 |
Feb 01, 2012 |
| High |
65,800 |
Feb 07, 2012 |
| Low |
64,400 |
Feb 01, 2012 |
| Close |
65,700 |
Feb 07, 2012 |
| Settle |
65,700 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
65,990 |
Feb 01, 2012 |
| High |
67,420 |
Feb 07, 2012 |
| Low |
65,000 |
Feb 03, 2012 |
| Close |
67,240 |
Feb 07, 2012 |
| Settle |
67,050 |
Feb 07, 2012 |
|
Chukyo Kerosene |
| |
Price |
Execution Date |
| Open |
66,600 |
Feb 01, 2012 |
| High |
68,200 |
Feb 07, 2012 |
| Low |
66,000 |
Feb 01, 2012 |
| Close |
67,790 |
Feb 07, 2012 |
| Settle |
67,790 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
62,260 |
Feb 01, 2012 |
| High |
64,700 |
Feb 06, 2012 |
| Low |
62,260 |
Feb 01, 2012 |
| Close |
64,400 |
Feb 07, 2012 |
| Settle |
64,400 |
Feb 07, 2012 |
|
Rubber |
| |
Price |
Execution Date |
| Open |
302.5 |
Feb 01, 2012 |
| High |
308.2 |
Feb 07, 2012 |
| Low |
294.1 |
Feb 03, 2012 |
| Close |
304.5 |
Feb 07, 2012 |
| Settle |
304.5 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
314.8 |
Feb 01, 2012 |
| High |
324.7 |
Feb 06, 2012 |
| Low |
308.6 |
Feb 03, 2012 |
| Close |
319.0 |
Feb 07, 2012 |
| Settle |
319.1 |
Feb 07, 2012 |
|
* When there is no execution price, "-" will be displayed.
