Tokyo Commodity Exchange, Inc.

• Japanese
• Chinese
• Contact
• Site Map

• Market Data
• Historical Data
• Trading Guide
• Rules and Regulations
• About TOCOM
• Market Access

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

Current Trading Status: [Time: Jun 20, 2013 11:55 JST] [Session: Day] [Status: Continuous]

[Night Session] Closed	[Day Session] Continuous
Gold Options (Call)
Trade Date: Jun 20, 2013 yen / 1g   Month Strike Price LSP Open High Low Close Chg. Vol. Aug 2013 3,950 255 - - - - - - 4,000 216 - - - - - - 4,050 180 - - - - - - 4,100 148 - - - - - - 4,150 119 - - - - - - *4,200 94 - - - - - - 4,250 73 - - - - - - 4,300 55 - - - - - - 4,350 41 - - - - - - 4,400 30 - - - - - - 4,450 22 - - - - - - 4,500 15 - - - - - - 4,550 10 - - - - - - 4,600 7 - - - - - - 4,650 5 - - - - - - 4,700 3 - - - - - - 4,750 2 - - - - - - 4,800 1 - - - - - - 4,850 1 - - - - - - 4,900 1 - - - - - - 4,950 1 - - - - - - 5,000 1 - - - - - - 5,050 1 - - - - - - 5,100 1 - - - - - - 5,150 1 - - - - - - 5,200 1 - - - - - - 5,250 1 - - - - - - 5,300 1 - - - - - - Oct 2013 3,950 299 - - - - - - 4,000 265 - - - - - - 4,050 233 - - - - - - 4,100 204 - - - - - - 4,150 177 - - - - - - *4,200 153 - - - - - - 4,250 131 - - - - - - 4,300 111 - - - - - - 4,350 94 - - - - - - 4,400 79 - - - - - - 4,450 65 - - - - - - 4,500 54 - - - - - - 4,550 44 - - - - - - 4,600 36 - - - - - - 4,650 29 - - - - - - 4,700 24 - - - - - - 4,750 19 - - - - - - 4,800 15 - - - - - - 4,850 12 - - - - - - 4,900 9 - - - - - - 4,950 7 - - - - - - 5,000 6 - - - - - - Total   0	Trade Date: Jun 20, 2013 yen / 1g   Month Strike Price LSP Open High Low Cur. Chg. Vol. SP Aug 2013 3,950 255 - - - - - - - 4,000 216 - - - - - - - 4,050 180 - - - - - - - 4,100 148 - - - - - - - 4,150 119 - - - - - - - *4,200 94 - - - - - - - 4,250 73 - - - - - - - 4,300 55 - - - - - - - 4,350 41 - - - - - - - 4,400 30 - - - - - - - 4,450 22 - - - - - - - 4,500 15 - - - - - - - 4,550 10 - - - - - - - 4,600 7 - - - - - - - 4,650 5 - - - - - - - 4,700 3 - - - - - - - 4,750 2 - - - - - - - 4,800 1 - - - - - - - 4,850 1 - - - - - - - 4,900 1 - - - - - - - 4,950 1 - - - - - - - 5,000 1 - - - - - - - 5,050 1 - - - - - - - 5,100 1 - - - - - - - 5,150 1 - - - - - - - 5,200 1 - - - - - - - 5,250 1 - - - - - - - 5,300 1 - - - - - - - Oct 2013 3,950 299 - - - - - - - 4,000 265 - - - - - - - 4,050 233 - - - - - - - 4,100 204 - - - - - - - 4,150 177 - - - - - - - *4,200 153 - - - - - - - 4,250 131 - - - - - - - 4,300 111 - - - - - - - 4,350 94 - - - - - - - 4,400 79 - - - - - - - 4,450 65 - - - - - - - 4,500 54 - - - - - - - 4,550 44 - - - - - - - 4,600 36 - - - - - - - 4,650 29 - - - - - - - 4,700 24 - - - - - - - 4,750 19 - - - - - - - 4,800 15 - - - - - - - 4,850 12 - - - - - - - 4,900 9 - - - - - - - 4,950 7 - - - - - - - 5,000 6 - - - - - - - Total   0
Gold Options (Put)
Trade Date: Jun 20, 2013 yen / 1g   Month Strike Price LSP Open High Low Close Chg. Vol. Aug 2013 3,950 24 - - - - - - 4,000 35 - - - - - - 4,050 48 - - - - - - 4,100 66 - - - - - - 4,150 87 - - - - - - *4,200 112 - - - - - - 4,250 141 - - - - - - 4,300 173 - - - - - - 4,350 209 - - - - - - 4,400 248 - - - - - - 4,450 289 - - - - - - 4,500 333 - - - - - - 4,550 378 - - - - - - 4,600 424 - - - - - - 4,650 472 - - - - - - 4,700 520 - - - - - - 4,750 569 - - - - - - 4,800 618 - - - - - - 4,850 668 - - - - - - 4,900 717 - - - - - - 4,950 767 - - - - - - 5,000 817 - - - - - - 5,050 867 - - - - - - 5,100 916 - - - - - - 5,150 966 - - - - - - 5,200 1,016 - - - - - - 5,250 1,066 - - - - - - 5,300 1,116 - - - - - - Oct 2013 3,950 66 - - - - - - 4,000 82 - - - - - - 4,050 100 - - - - - - 4,100 120 - - - - - - 4,150 143 - - - - - - *4,200 169 - - - - - - 4,250 196 - - - - - - 4,300 227 - - - - - - 4,350 259 - - - - - - 4,400 294 - - - - - - 4,450 330 - - - - - - 4,500 369 - - - - - - 4,550 409 - - - - - - 4,600 450 - - - - - - 4,650 493 - - - - - - 4,700 537 - - - - - - 4,750 582 - - - - - - 4,800 628 - - - - - - 4,850 675 - - - - - - 4,900 722 - - - - - - 4,950 770 - - - - - - 5,000 818 - - - - - - Total   0	Trade Date: Jun 20, 2013 yen / 1g   Month Strike Price LSP Open High Low Cur. Chg. Vol. SP Aug 2013 3,950 24 - - - - - - - 4,000 35 - - - - - - - 4,050 48 - - - - - - - 4,100 66 - - - - - - - 4,150 87 - - - - - - - *4,200 112 - - - - - - - 4,250 141 - - - - - - - 4,300 173 - - - - - - - 4,350 209 - - - - - - - 4,400 248 - - - - - - - 4,450 289 - - - - - - - 4,500 333 - - - - - - - 4,550 378 - - - - - - - 4,600 424 - - - - - - - 4,650 472 - - - - - - - 4,700 520 - - - - - - - 4,750 569 - - - - - - - 4,800 618 - - - - - - - 4,850 668 - - - - - - - 4,900 717 - - - - - - - 4,950 767 - - - - - - - 5,000 817 - - - - - - - 5,050 867 - - - - - - - 5,100 916 - - - - - - - 5,150 966 - - - - - - - 5,200 1,016 - - - - - - - 5,250 1,066 - - - - - - - 5,300 1,116 - - - - - - - Oct 2013 3,950 66 - - - - - - - 4,000 82 - - - - - - - 4,050 100 - - - - - - - 4,100 120 - - - - - - - 4,150 143 - - - - - - - *4,200 169 - - - - - - - 4,250 196 - - - - - - - 4,300 227 - - - - - - - 4,350 259 - - - - - - - 4,400 294 - - - - - - - 4,450 330 - - - - - - - 4,500 369 - - - - - - - 4,550 409 - - - - - - - 4,600 450 - - - - - - - 4,650 493 - - - - - - - 4,700 537 - - - - - - - 4,750 582 - - - - - - - 4,800 628 - - - - - - - 4,850 675 - - - - - - - 4,900 722 - - - - - - - 4,950 770 - - - - - - - 5,000 818 - - - - - - - Total   0
Trading Volume
Trade Date: Jun 20, 2013   Volume Total Volume for Night Session 0	Trade Date: Jun 20, 2013   Volume Total Volume for Day Session 0

Notes:
·"*" indicates the at-the-money strike price (the strike price nearest to the latest price of underlying asset). 
·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, "CB" will be displayed in the corresponding Strike Price column and the row will be highlighted in red.

side navigation

side navigation until here

• HOME
• Privacy Policy
• Terms of Use

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