Periodic Quotes for All Products by Trade Date [Futures]
As of Feb 07, 2012 16:25 JST (Feb 07, 2012 07:25 GMT)
Nikkei-TOCOM Commodity Index (Contract-Month Futures)
| Trade Date: Feb 07, 2012 |
| Month | Last Settlement Index | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2012 | 293.0 | - |
- |
- |
- |
+7.0 | 0 |
| Jun 2012 | 288.1 | - |
- |
- |
- |
+0.0 | 0 |
| Total | 0 | ||||||
Nikkei-TOCOM Commodity Index (Contract-Day Futures)
| Trade Date: Feb 07, 2012 |
| Last Settlement Index | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 302.2 | 301.5 | 304.5 | 300.5 | 304.5 | +1.4 | 6 |
Gold Standard (1kg)
| Trade Date: Feb 07, 2012 | Prices in yen / gram |
| Month | Last Settlement Price | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2012 | 4,279 | 4,267 | 4,267 | 4,230 | 4,251 | -28 | 65 |
| Apr 2012 | 4,284 | 4,274 | 4,274 | 4,234 | 4,259 | -25 | 82 |
| Jun 2012 | 4,284 | 4,278 | 4,278 | 4,233 | 4,260 | -25 | 381 |
| Aug 2012 | 4,286 | 4,277 | 4,279 | 4,233 | 4,263 | -25 | 956 |
| Oct 2012 | 4,286 | 4,277 | 4,279 | 4,233 | 4,261 | -25 | 4,013 |
| Dec 2012 | 4,286 | 4,279 | 4,279 | 4,232 | 4,262 | -25 | 30,922 |
| Total | 36,419 | ||||||
Gold Mini (100g)
| Trade Date: Feb 07, 2012 | Prices in yen / gram |
| Month | Last Settlement Price | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2012 | 4,279 | 4,272 | 4,272 | 4,247 | 4,264 | -28 | 11 |
| Apr 2012 | 4,284 | 4,281 | 4,281 | 4,247 | 4,264 | -25 | 13 |
| Jun 2012 | 4,284 | 4,285 | 4,285 | 4,253 | 4,262 | -25 | 22 |
| Aug 2012 | 4,286 | 4,282 | 4,282 | 4,244 | 4,267 | -25 | 69 |
| Oct 2012 | 4,286 | 4,284 | 4,284 | 4,236 | 4,265 | -25 | 1,003 |
| Dec 2012 | 4,286 | 4,281 | 4,281 | 4,233 | 4,262 | -25 | 10,044 |
| Total | 11,162 | ||||||
Silver
| Trade Date: Feb 07, 2012 | Prices in yen / gram |
| Month | Last Settlement Price | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2012 | 82.1 | 81.5 | 81.9 | 81.2 | 81.5 | -0.6 | 21 |
| Apr 2012 | 81.4 | 80.5 | 81.9 | 80.5 | 81.9 | +0.5 | 4 |
| Jun 2012 | 81.9 | - |
- |
- |
- |
+0.0 | 0 |
| Aug 2012 | 81.2 | 80.5 | 81.8 | 80.5 | 81.8 | +0.6 | 3 |
| Oct 2012 | 82.5 | 82.0 | 82.2 | 81.7 | 82.2 | -0.3 | 46 |
| Dec 2012 | 82.3 | 82.3 | 82.9 | 80.9 | 82.0 | +0.0 | 338 |
| Total | 412 | ||||||
Platinum Standard (500g)
| Trade Date: Feb 07, 2012 | Prices in yen / gram |
| Month | Last Settlement Price | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2012 | 3,978 | 3,971 | 4,003 | 3,971 | 3,999 | +20 | 84 |
| Apr 2012 | 3,988 | 3,991 | 4,016 | 3,959 | 4,007 | +19 | 64 |
| Jun 2012 | 3,992 | 3,994 | 4,017 | 3,970 | 4,011 | +19 | 48 |
| Aug 2012 | 3,995 | 3,999 | 4,020 | 3,967 | 4,016 | +22 | 229 |
| Oct 2012 | 3,998 | 4,001 | 4,025 | 3,967 | 4,021 | +22 | 1,581 |
| Dec 2012 | 3,999 | 4,004 | 4,025 | 3,967 | 4,020 | +20 | 7,361 |
| Total | 9,367 | ||||||
Platinum Mini (100g)
| Trade Date: Feb 07, 2012 | Prices in yen / gram |
| Month | Last Settlement Price | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2012 | 3,978 | - |
- |
- |
- |
+20 | 0 |
| Apr 2012 | 3,988 | 4,007 | 4,016 | 4,007 | 4,016 | +19 | 2 |
| Jun 2012 | 3,992 | 4,006 | 4,006 | 3,969 | 3,992 | +19 | 11 |
| Aug 2012 | 3,995 | 3,969 | 3,988 | 3,969 | 3,988 | +22 | 6 |
| Oct 2012 | 3,998 | 3,990 | 4,025 | 3,970 | 4,019 | +22 | 81 |
| Dec 2012 | 3,999 | 4,003 | 4,025 | 3,968 | 4,021 | +20 | 922 |
| Total | 1,022 | ||||||
Palladium
| Trade Date: Feb 07, 2012 | Prices in yen / gram |
| Month | Last Settlement Price | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2012 | 1,738 | 1,724 | 1,736 | 1,708 | 1,736 | -2 | 10 |
| Apr 2012 | 1,747 | 1,740 | 1,744 | 1,738 | 1,744 | -3 | 5 |
| Jun 2012 | 1,743 | - |
- |
- |
- |
+0 | 0 |
| Aug 2012 | 1,743 | 1,740 | 1,740 | 1,736 | 1,736 | -7 | 3 |
| Oct 2012 | 1,751 | 1,726 | 1,739 | 1,726 | 1,739 | -12 | 28 |
| Dec 2012 | 1,744 | 1,742 | 1,749 | 1,715 | 1,749 | +5 | 174 |
| Total | 220 | ||||||
Gasoline
| Trade Date: Feb 07, 2012 | Prices in yen / kiloliter |
| Month | Last Settlement Price | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2012 | 66,210 | 66,240 | 66,810 | 65,800 | 66,450 | +270 | 304 |
| Apr 2012 | 67,830 | 67,600 | 68,590 | 67,520 | 68,280 | +400 | 684 |
| May 2012 | 67,840 | 67,870 | 68,580 | 67,500 | 68,240 | +360 | 858 |
| Jun 2012 | 67,550 | 67,510 | 68,300 | 67,100 | 67,950 | +370 | 1,091 |
| Jul 2012 | 67,050 | 67,130 | 67,790 | 66,640 | 67,460 | +350 | 2,097 |
| Aug 2012 | 66,590 | 66,580 | 67,360 | 66,220 | 66,920 | +350 | 8,009 |
| Total | 13,043 | ||||||
Kerosene
| Trade Date: Feb 07, 2012 | Prices in yen / kiloliter |
| Month | Last Settlement Price | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2012 | 67,750 | 68,000 | 68,500 | 67,400 | 68,000 | +250 | 453 |
| Apr 2012 | 66,200 | 66,360 | 67,000 | 66,070 | 66,490 | +300 | 568 |
| May 2012 | 64,530 | 64,670 | 65,520 | 64,280 | 65,060 | +510 | 558 |
| Jun 2012 | 63,750 | 63,890 | 64,790 | 63,510 | 64,400 | +640 | 921 |
| Jul 2012 | 63,660 | 63,750 | 64,710 | 63,410 | 64,280 | +630 | 1,339 |
| Aug 2012 | 63,740 | 63,810 | 64,900 | 63,530 | 64,470 | +690 | 2,467 |
| Total | 6,306 | ||||||
Gas Oil
| Trade Date: Feb 07, 2012 | Prices in yen / kiloliter |
| Month | Last Settlement Price | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2012 | 66,700 | 66,990 | 67,200 | 66,800 | 66,900 | +200 | 40 |
| Apr 2012 | 66,200 | - |
- |
- |
- |
+200 | 0 |
| May 2012 | 66,200 | - |
- |
- |
- |
+200 | 0 |
| Jun 2012 | 66,200 | - |
- |
- |
- |
+200 | 0 |
| Jul 2012 | 66,200 | - |
- |
- |
- |
+200 | 0 |
| Aug 2012 | 66,600 | 67,500 | 67,500 | 67,500 | 67,500 | +650 | 2 |
| Total | 42 | ||||||
Crude Oil
| Trade Date: Feb 07, 2012 | Prices in yen / kiloliter |
| Month | Last Settlement Price | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2012 | 54,110 | 54,030 | 54,950 | 53,940 | 54,670 | +560 | 54 |
| Mar 2012 | 54,020 | 53,720 | 55,030 | 53,710 | 54,820 | +750 | 91 |
| Apr 2012 | 53,720 | 53,640 | 54,750 | 53,640 | 54,510 | +790 | 39 |
| May 2012 | 53,420 | 53,410 | 54,450 | 53,160 | 54,200 | +780 | 178 |
| Jun 2012 | 53,190 | 53,190 | 54,230 | 52,900 | 53,930 | +790 | 1,798 |
| Jul 2012 | 52,960 | 52,960 | 54,040 | 52,660 | 53,760 | +780 | 4,564 |
| Total | 6,724 | ||||||
Chukyo Gasoline
| Trade Date: Feb 07, 2012 | Prices in yen / kiloliter |
| Month | Last Settlement Price | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2012 | 65,300 | 65,800 | 65,800 | 65,700 | 65,700 | +400 | 40 |
| Apr 2012 | 67,110 | 67,800 | 68,200 | 67,310 | 67,310 | +250 | 61 |
| May 2012 | 68,100 | 68,070 | 68,290 | 68,000 | 68,290 | +190 | 9 |
| Jun 2012 | 67,770 | 66,750 | 68,160 | 66,750 | 67,970 | +200 | 11 |
| Jul 2012 | 67,100 | 67,200 | 67,870 | 67,090 | 67,200 | +400 | 8 |
| Aug 2012 | 66,700 | 66,600 | 67,420 | 66,250 | 67,240 | +350 | 53 |
| Total | 182 | ||||||
Chukyo Kerosene
| Trade Date: Feb 07, 2012 | Prices in yen / kiloliter |
| Month | Last Settlement Price | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2012 | 67,700 | 67,000 | 68,200 | 67,000 | 67,790 | +90 | 79 |
| Apr 2012 | 66,000 | 66,500 | 66,500 | 66,500 | 66,500 | +500 | 13 |
| May 2012 | 64,300 | 65,300 | 65,400 | 64,970 | 65,000 | +700 | 10 |
| Jun 2012 | 64,000 | 64,400 | 65,200 | 64,260 | 65,000 | +1,000 | 8 |
| Jul 2012 | 63,640 | 64,800 | 64,810 | 64,310 | 64,310 | +670 | 10 |
| Aug 2012 | 63,300 | 64,020 | 64,400 | 64,020 | 64,400 | +1,100 | 6 |
| Total | 126 | ||||||
Rubber
| Trade Date: Feb 07, 2012 | Prices in yen / kilogram |
| Month | Last Settlement Price | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2012 | 307.5 | 307.5 | 308.2 | 303.5 | 304.5 | -3.0 | 28 |
| Mar 2012 | 309.5 | 309.0 | 311.7 | 305.0 | 305.0 | -4.5 | 120 |
| Apr 2012 | 313.6 | 312.6 | 315.5 | 309.0 | 310.0 | -3.6 | 124 |
| May 2012 | 317.9 | 316.6 | 319.0 | 313.4 | 313.9 | -3.8 | 553 |
| Jun 2012 | 321.0 | 321.9 | 322.2 | 316.0 | 317.6 | -3.6 | 1,406 |
| Jul 2012 | 323.4 | 323.5 | 324.5 | 318.1 | 319.0 | -4.3 | 7,692 |
| Total | 9,923 | ||||||
Notes:
·All quotes shown in this page are updated approximately every 30 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.
·Night Session for Rubber closes on 19:00 JST.
