Tokyo Commodity Exchange, Inc.

• Japanese
• Contact
• Access
• Site Map

• 
• 
• 
• 
• 
• 
• 

Quotes for All Products by Session [Futures]        Night Session (17:00 - 4:00)    Day Session (9:00 - 15:30)

Current Trading Status: [Time: Feb 07, 2012 17:40 JST] [Session: Night] [Status: Continuous]

[Night Session] Continuous	[Day Session] Closed
Nikkei-TOCOM Commodity Index (Contract-Month Futures)
Trade Date: Feb 08, 2012   Month LSI Open High Low Cur. Chg. Vol. Mar 2012 300.0 - - - - - - Jun 2012 288.1 - - - - - - Total   0	Trade Date: Feb 07, 2012   Month LSI Open High Low Close Chg. Vol. SI Mar 2012 293.0 - - - - +7.0 - 300.0 Jun 2012 288.1 - - - - +0.0 - 288.1 Total   0
Nikkei-TOCOM Commodity Index (Contract-Day Futures)
Trade Date: Feb 08, 2012   LSI Open High Low Cur. Chg. Vol. 303.6 - - - - - -	Trade Date: Feb 07, 2012   LSI Open High Low Close Chg. Vol. SI 302.2 303.0 304.5 303.0 304.5 +1.4 4 303.6
Gold Standard (1kg)
Trade Date: Feb 08, 2012 yen / 1g   Month LSP Open High Low Cur. Chg. Vol. Feb 2012 4,251 4,257 4,258 4,253 4,253 +2 3 Apr 2012 4,259 4,265 4,265 4,260 4,260 +1 19 Jun 2012 4,259 4,266 4,266 4,261 4,264 +5 4 Aug 2012 4,261 4,269 4,273 4,262 4,263 +2 45 Oct 2012 4,261 4,269 4,272 4,261 4,263 +2 130 Dec 2012 4,261 4,268 4,273 4,260 4,264 +3 1,426 Total   1,627	Trade Date: Feb 07, 2012 yen / 1g   Month LSP Open High Low Close Chg. Vol. SP Feb 2012 4,279 4,240 4,254 4,232 4,251 -28 52 4,251 Apr 2012 4,284 4,241 4,259 4,238 4,259 -25 40 4,259 Jun 2012 4,284 4,245 4,263 4,242 4,260 -25 288 4,259 Aug 2012 4,286 4,246 4,264 4,242 4,263 -25 484 4,261 Oct 2012 4,286 4,246 4,264 4,241 4,261 -25 2,096 4,261 Dec 2012 4,286 4,245 4,263 4,241 4,262 -25 14,023 4,261 Total   16,983
Gold Mini (100g)
Trade Date: Feb 08, 2012 yen / 1g   Month LSP Open High Low Cur. Chg. Vol. Feb 2012 4,251 4,264 4,264 4,264 4,264 +13 2 Apr 2012 4,259 4,269 4,269 4,269 4,269 +10 1 Jun 2012 4,259 4,268 4,278 4,268 4,278 +19 7 Aug 2012 4,261 - - - - - - Oct 2012 4,261 4,268 4,276 4,264 4,264 +3 93 Dec 2012 4,261 4,268 4,273 4,261 4,263 +2 448 Total   551	Trade Date: Feb 07, 2012 yen / 1g   Month LSP Open High Low Close Chg. Vol. SP Feb 2012 4,279 4,247 4,264 4,247 4,264 -28 7 4,251 Apr 2012 4,284 4,247 4,264 4,247 4,264 -25 7 4,259 Jun 2012 4,284 4,263 4,269 4,256 4,262 -25 9 4,259 Aug 2012 4,286 4,253 4,271 4,249 4,267 -25 15 4,261 Oct 2012 4,286 4,256 4,267 4,244 4,265 -25 339 4,261 Dec 2012 4,286 4,247 4,264 4,242 4,262 -25 4,720 4,261 Total   5,097
Silver
Trade Date: Feb 08, 2012 yen / 1g   Month LSP Open High Low Cur. Chg. Vol. Feb 2012 81.5 - - - - - - Apr 2012 81.9 - - - - - - Jun 2012 81.9 - - - - - - Aug 2012 81.8 - - - - - - Oct 2012 82.2 - - - - - - Dec 2012 82.3 82.6 82.6 82.1 82.1 -0.2 14 Total   14	Trade Date: Feb 07, 2012 yen / 1g   Month LSP Open High Low Close Chg. Vol. SP Feb 2012 82.1 81.5 81.9 81.2 81.5 -0.6 21 81.5 Apr 2012 81.4 81.9 81.9 81.9 81.9 +0.5 2 81.9 Jun 2012 81.9 - - - - +0.0 - 81.9 Aug 2012 81.2 81.8 81.8 81.8 81.8 +0.6 1 81.8 Oct 2012 82.5 82.0 82.2 81.7 82.2 -0.3 46 82.2 Dec 2012 82.3 82.3 82.9 82.0 82.0 +0.0 245 82.3 Total   315
Platinum Standard (500g)
Trade Date: Feb 08, 2012 yen / 1g   Month LSP Open High Low Cur. Chg. Vol. Feb 2012 3,998 4,007 4,010 4,000 4,000 +2 5 Apr 2012 4,007 4,020 4,020 4,012 4,012 +5 3 Jun 2012 4,011 - - - - - - Aug 2012 4,017 - - - - - - Oct 2012 4,020 4,022 4,033 4,019 4,019 -1 38 Dec 2012 4,019 4,025 4,032 4,018 4,022 +3 413 Total   459	Trade Date: Feb 07, 2012 yen / 1g   Month LSP Open High Low Close Chg. Vol. SP Feb 2012 3,978 3,990 4,003 3,983 3,999 +20 81 3,998 Apr 2012 3,988 3,995 4,016 3,992 4,007 +19 51 4,007 Jun 2012 3,992 3,998 4,017 3,998 4,011 +19 40 4,011 Aug 2012 3,995 4,005 4,020 4,000 4,016 +22 187 4,017 Oct 2012 3,998 4,001 4,025 4,001 4,021 +22 848 4,020 Dec 2012 3,999 4,003 4,025 4,000 4,020 +20 4,132 4,019 Total   5,339
Platinum Mini (100g)
Trade Date: Feb 08, 2012 yen / 1g   Month LSP Open High Low Cur. Chg. Vol. Feb 2012 3,998 4,010 4,010 4,010 4,010 +12 5 Apr 2012 4,007 - - - - - - Jun 2012 4,011 - - - - - - Aug 2012 4,017 - - - - - - Oct 2012 4,020 4,028 4,029 4,028 4,029 +9 2 Dec 2012 4,019 4,024 4,033 4,021 4,022 +3 63 Total   70	Trade Date: Feb 07, 2012 yen / 1g   Month LSP Open High Low Close Chg. Vol. SP Feb 2012 3,978 - - - - +20 - 3,998 Apr 2012 3,988 4,007 4,016 4,007 4,016 +19 2 4,007 Jun 2012 3,992 3,969 3,993 3,969 3,992 +19 7 4,011 Aug 2012 3,995 3,988 3,988 3,988 3,988 +22 4 4,017 Oct 2012 3,998 4,003 4,025 4,003 4,019 +22 61 4,020 Dec 2012 3,999 4,005 4,025 4,002 4,021 +20 373 4,019 Total   447
Palladium
Trade Date: Feb 08, 2012 yen / 1g   Month LSP Open High Low Cur. Chg. Vol. Feb 2012 1,736 - - - - - - Apr 2012 1,744 - - - - - - Jun 2012 1,743 - - - - - - Aug 2012 1,736 - - - - - - Oct 2012 1,739 - - - - - - Dec 2012 1,749 1,747 1,747 1,746 1,746 -3 4 Total   4	Trade Date: Feb 07, 2012 yen / 1g   Month LSP Open High Low Close Chg. Vol. SP Feb 2012 1,738 1,735 1,736 1,735 1,736 -2 7 1,736 Apr 2012 1,747 1,740 1,744 1,738 1,744 -3 5 1,744 Jun 2012 1,743 - - - - +0 - 1,743 Aug 2012 1,743 1,740 1,740 1,736 1,736 -7 3 1,736 Oct 2012 1,751 1,736 1,739 1,734 1,739 -12 27 1,739 Dec 2012 1,744 1,740 1,749 1,736 1,749 +5 76 1,749 Total   118
Gasoline
Trade Date: Feb 08, 2012 yen / 1kl   Month LSP Open High Low Cur. Chg. Vol. Mar 2012 66,480 66,480 66,480 66,180 66,180 -300 103 Apr 2012 68,230 68,290 68,290 68,000 68,000 -230 15 May 2012 68,200 68,240 68,240 67,960 67,990 -210 21 Jun 2012 67,920 67,910 67,910 67,610 67,660 -260 48 Jul 2012 67,400 67,390 67,400 67,080 67,120 -280 350 Aug 2012 66,940 67,010 67,090 66,600 66,660 -280 943 Total   1,480	Trade Date: Feb 07, 2012 yen / 1kl   Month LSP Open High Low Close Chg. Vol. SP Mar 2012 66,210 66,400 66,810 66,340 66,450 +270 184 66,480 Apr 2012 67,830 68,260 68,590 67,990 68,280 +400 648 68,230 May 2012 67,840 68,260 68,580 68,020 68,240 +360 801 68,200 Jun 2012 67,550 67,960 68,300 67,700 67,950 +370 1,016 67,920 Jul 2012 67,050 67,460 67,790 67,200 67,460 +350 1,780 67,400 Aug 2012 66,590 67,000 67,360 66,730 66,920 +350 6,192 66,940 Total   10,621
Kerosene
Trade Date: Feb 08, 2012 yen / 1kl   Month LSP Open High Low Cur. Chg. Vol. Mar 2012 68,000 68,360 68,360 67,900 67,900 -100 9 Apr 2012 66,500 - - - - - - May 2012 65,040 - - - - - 1 Jun 2012 64,390 64,440 64,440 64,350 64,350 -40 7 Jul 2012 64,290 64,330 64,430 64,230 64,280 -10 15 Aug 2012 64,430 64,490 64,590 64,350 64,420 -10 117 Total   149	Trade Date: Feb 07, 2012 yen / 1kl   Month LSP Open High Low Close Chg. Vol. SP Mar 2012 67,750 67,980 68,500 67,910 68,000 +250 406 68,000 Apr 2012 66,200 66,510 67,000 66,490 66,490 +300 559 66,500 May 2012 64,530 65,030 65,520 65,000 65,060 +510 541 65,040 Jun 2012 63,750 64,290 64,790 64,290 64,400 +640 880 64,390 Jul 2012 63,660 64,210 64,710 64,210 64,280 +630 1,219 64,290 Aug 2012 63,740 64,370 64,900 64,340 64,470 +690 2,149 64,430 Total   5,754
Gas Oil
Trade Date: Feb 08, 2012 yen / 1kl   Month LSP Open High Low Cur. Chg. Vol. Mar 2012 66,900 - - - - - - Apr 2012 66,400 - - - - - - May 2012 66,400 - - - - - - Jun 2012 66,400 - - - - - - Jul 2012 66,400 - - - - - - Aug 2012 67,250 - - - - - - Total   0	Trade Date: Feb 07, 2012 yen / 1kl   Month LSP Open High Low Close Chg. Vol. SP Mar 2012 66,700 66,990 67,200 66,800 66,900 +200 40 66,900 Apr 2012 66,200 - - - - +200 - 66,400 May 2012 66,200 - - - - +200 - 66,400 Jun 2012 66,200 - - - - +200 - 66,400 Jul 2012 66,200 - - - - +200 - 66,400 Aug 2012 66,600 67,500 67,500 67,500 67,500 +650 2 67,250 Total   42
Crude Oil
Trade Date: Feb 08, 2012 yen / 1kl   Month LSP Open High Low Cur. Chg. Vol. Feb 2012 54,670 54,700 54,700 54,700 54,700 +30 1 Mar 2012 54,770 54,820 54,820 54,820 54,820 +50 2 Apr 2012 54,510 - - - - - - May 2012 54,200 54,100 54,120 54,100 54,120 -80 5 Jun 2012 53,980 54,040 54,040 53,790 53,900 -80 86 Jul 2012 53,740 53,870 53,870 53,560 53,700 -40 525 Total   619	Trade Date: Feb 07, 2012 yen / 1kl   Month LSP Open High Low Close Chg. Vol. SP Feb 2012 54,110 54,950 54,950 54,530 54,670 +560 42 54,670 Mar 2012 54,020 54,580 55,030 54,580 54,820 +750 89 54,770 Apr 2012 53,720 54,330 54,750 54,330 54,510 +790 36 54,510 May 2012 53,420 54,220 54,450 54,050 54,200 +780 130 54,200 Jun 2012 53,190 53,850 54,230 53,800 53,930 +790 1,442 53,980 Jul 2012 52,960 53,750 54,040 53,580 53,760 +780 3,241 53,740 Total   4,980
Chukyo Gasoline
Trade Date: Feb 08, 2012 yen / 1kl   Month LSP Open High Low Cur. Chg. Vol. Mar 2012 65,700 - - - - - - Apr 2012 67,360 - - - - - - May 2012 68,290 - - - - - - Jun 2012 67,970 67,580 67,580 67,580 67,580 -390 1 Jul 2012 67,500 - - - - - - Aug 2012 67,050 67,340 67,340 66,750 66,750 -300 5 Total   6	Trade Date: Feb 07, 2012 yen / 1kl   Month LSP Open High Low Close Chg. Vol. SP Mar 2012 65,300 65,800 65,800 65,700 65,700 +400 40 65,700 Apr 2012 67,110 67,800 68,200 67,310 67,310 +250 61 67,360 May 2012 68,100 68,070 68,290 68,000 68,290 +190 9 68,290 Jun 2012 67,770 68,160 68,160 67,700 67,970 +200 10 67,970 Jul 2012 67,100 67,200 67,870 67,090 67,200 +400 8 67,500 Aug 2012 66,700 67,000 67,420 66,720 67,240 +350 45 67,050 Total   173
Chukyo Kerosene
Trade Date: Feb 08, 2012 yen / 1kl   Month LSP Open High Low Cur. Chg. Vol. Mar 2012 67,790 - - - - - - Apr 2012 66,500 66,400 66,400 66,400 66,400 -100 1 May 2012 65,000 - - - - - - Jun 2012 65,000 - - - - - 3 Jul 2012 64,310 - - - - - - Aug 2012 64,400 - - - - - 3 Total   7	Trade Date: Feb 07, 2012 yen / 1kl   Month LSP Open High Low Close Chg. Vol. SP Mar 2012 67,700 67,800 68,200 67,700 67,790 +90 78 67,790 Apr 2012 66,000 66,500 66,500 66,500 66,500 +500 13 66,500 May 2012 64,300 65,300 65,400 64,970 65,000 +700 10 65,000 Jun 2012 64,000 64,400 65,200 64,260 65,000 +1,000 8 65,000 Jul 2012 63,640 64,800 64,810 64,310 64,310 +670 10 64,310 Aug 2012 63,300 64,400 64,400 64,400 64,400 +1,100 5 64,400 Total   124
Rubber
Trade Date: Feb 08, 2012 yen / 1kg   Month LSP Open High Low Cur. Chg. Vol. Feb 2012 304.5 - - - - - - Mar 2012 305.0 - - - - - - Apr 2012 310.0 310.8 311.3 310.8 311.3 +1.3 6 May 2012 314.1 315.3 315.8 315.0 315.7 +1.6 13 Jun 2012 317.4 319.0 319.2 316.5 316.5 -0.9 38 Jul 2012 319.1 320.5 321.3 318.5 318.5 -0.6 633 Total   690	Trade Date: Feb 07, 2012 yen / 1kg   Month LSP Open High Low Close Chg. Vol. SP Feb 2012 307.5 307.5 308.2 303.5 304.5 -3.0 28 304.5 Mar 2012 309.5 311.7 311.7 305.0 305.0 -4.5 102 305.0 Apr 2012 313.6 315.5 315.5 309.0 310.0 -3.6 104 310.0 May 2012 317.9 318.7 319.0 313.4 313.9 -3.8 463 314.1 Jun 2012 321.0 321.1 322.2 316.0 317.6 -3.6 761 317.4 Jul 2012 323.4 323.7 324.5 318.1 319.0 -4.3 6,008 319.1 Total   7,466
Trading Volume
Trade Date: Feb 08, 2012   Volume Total Volume for Night Session 5,676	Trade Date: Feb 07, 2012   Volume Total Volume for Day Session 57,463

Notes:
·A Trade Date Corresponds to a Clearing Period
·SP stands for Settlement Price
·LSP stands for Last Settlement Price
·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, the row corresponding to the affected contract month in the active session will be highlighted in red.
·Trading Volume Exclude EFP/EFS and Block transactions, etc.
·Night Session for Rubber closes on 19:00 JST.

side navigation

side navigation until here

• HOME
• Privacy Policy
• Terms of Use

Copyright©Tokyo Commodity Exchange, Inc. All rights reserved.