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 |
299.0 |
Feb 06, 2012 |
| High |
304.5 |
Feb 07, 2012 |
| Low |
299.0 |
Feb 06, 2012 |
| Close |
304.5 |
Feb 07, 2012 |
| Settle |
303.6 |
Feb 07, 2012 |
|
|
Gold Standard (1kg) |
| |
Price |
Execution Date |
| Open |
4,310 |
Feb 06, 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 |
4,318 |
Feb 06, 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 |
4,322 |
Feb 06, 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 |
4,319 |
Feb 06, 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 |
82.4 |
Feb 06, 2012 |
| High |
82.4 |
Feb 06, 2012 |
| Low |
81.2 |
Feb 07, 2012 |
| Close |
81.5 |
Feb 07, 2012 |
| Settle |
81.5 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
83.5 |
Feb 06, 2012 |
| High |
83.9 |
Feb 06, 2012 |
| Low |
80.9 |
Feb 07, 2012 |
| Close |
82.0 |
Feb 07, 2012 |
| Settle |
82.3 |
Feb 07, 2012 |
|
Platinum Standard (500g) |
| |
Price |
Execution Date |
| Open |
3,996 |
Feb 06, 2012 |
| High |
4,003 |
Feb 06, 2012 |
| Low |
3,971 |
Feb 07, 2012 |
| Close |
3,999 |
Feb 07, 2012 |
| Settle |
3,998 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
4,011 |
Feb 06, 2012 |
| High |
4,034 |
Feb 06, 2012 |
| Low |
3,967 |
Feb 07, 2012 |
| Close |
4,020 |
Feb 07, 2012 |
| Settle |
4,019 |
Feb 07, 2012 |
|
Platinum Mini (100g) |
| |
Price |
Execution Date |
| Open |
3,998 |
Feb 06, 2012 |
| High |
4,002 |
Feb 06, 2012 |
| Low |
3,979 |
Feb 06, 2012 |
| Close |
3,999 |
Feb 06, 2012 |
| Settle |
3,998 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
4,014 |
Feb 06, 2012 |
| High |
4,032 |
Feb 06, 2012 |
| Low |
3,968 |
Feb 07, 2012 |
| Close |
4,021 |
Feb 07, 2012 |
| Settle |
4,019 |
Feb 07, 2012 |
|
Palladium |
| |
Price |
Execution Date |
| Open |
1,724 |
Feb 07, 2012 |
| High |
1,736 |
Feb 07, 2012 |
| Low |
1,708 |
Feb 07, 2012 |
| Close |
1,736 |
Feb 07, 2012 |
| Settle |
1,736 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
1,748 |
Feb 06, 2012 |
| High |
1,757 |
Feb 06, 2012 |
| Low |
1,715 |
Feb 07, 2012 |
| Close |
1,749 |
Feb 07, 2012 |
| Settle |
1,749 |
Feb 07, 2012 |
|
Gasoline |
| |
Price |
Execution Date |
| Open |
65,090 |
Feb 06, 2012 |
| High |
66,810 |
Feb 07, 2012 |
| Low |
64,980 |
Feb 06, 2012 |
| Close |
66,450 |
Feb 07, 2012 |
| Settle |
66,480 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
65,600 |
Feb 06, 2012 |
| High |
67,360 |
Feb 07, 2012 |
| Low |
65,430 |
Feb 06, 2012 |
| Close |
66,920 |
Feb 07, 2012 |
| Settle |
66,940 |
Feb 07, 2012 |
|
Kerosene |
| |
Price |
Execution Date |
| Open |
67,030 |
Feb 06, 2012 |
| High |
68,500 |
Feb 07, 2012 |
| Low |
66,750 |
Feb 06, 2012 |
| Close |
68,000 |
Feb 07, 2012 |
| Settle |
68,000 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
62,710 |
Feb 06, 2012 |
| High |
64,900 |
Feb 07, 2012 |
| Low |
62,490 |
Feb 06, 2012 |
| Close |
64,470 |
Feb 07, 2012 |
| Settle |
64,430 |
Feb 07, 2012 |
|
Gas Oil |
| |
Price |
Execution Date |
| Open |
66,400 |
Feb 06, 2012 |
| High |
67,200 |
Feb 07, 2012 |
| Low |
66,400 |
Feb 06, 2012 |
| Close |
66,900 |
Feb 07, 2012 |
| Settle |
66,900 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
66,900 |
Feb 06, 2012 |
| High |
67,500 |
Feb 07, 2012 |
| Low |
66,900 |
Feb 06, 2012 |
| Close |
67,500 |
Feb 07, 2012 |
| Settle |
67,250 |
Feb 07, 2012 |
|
Crude Oil |
| |
Price |
Execution Date |
| Open |
52,660 |
Feb 06, 2012 |
| High |
55,030 |
Feb 07, 2012 |
| Low |
52,580 |
Feb 06, 2012 |
| Close |
54,820 |
Feb 07, 2012 |
| Settle |
54,770 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
51,640 |
Feb 06, 2012 |
| High |
54,040 |
Feb 07, 2012 |
| Low |
51,510 |
Feb 06, 2012 |
| Close |
53,760 |
Feb 07, 2012 |
| Settle |
53,740 |
Feb 07, 2012 |
|
|
* 2nd month for crude oil
|
Chukyo Gasoline |
| |
Price |
Execution Date |
| Open |
65,200 |
Feb 06, 2012 |
| High |
65,800 |
Feb 07, 2012 |
| Low |
65,200 |
Feb 06, 2012 |
| Close |
65,700 |
Feb 07, 2012 |
| Settle |
65,700 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
65,280 |
Feb 06, 2012 |
| High |
67,420 |
Feb 07, 2012 |
| Low |
65,280 |
Feb 06, 2012 |
| Close |
67,240 |
Feb 07, 2012 |
| Settle |
67,050 |
Feb 07, 2012 |
|
Chukyo Kerosene |
| |
Price |
Execution Date |
| Open |
67,900 |
Feb 06, 2012 |
| High |
68,200 |
Feb 07, 2012 |
| Low |
67,000 |
Feb 07, 2012 |
| Close |
67,790 |
Feb 07, 2012 |
| Settle |
67,790 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
63,600 |
Feb 06, 2012 |
| High |
64,700 |
Feb 06, 2012 |
| Low |
63,300 |
Feb 06, 2012 |
| Close |
64,400 |
Feb 07, 2012 |
| Settle |
64,400 |
Feb 07, 2012 |
|
Rubber |
| |
Price |
Execution Date |
| Open |
297.5 |
Feb 06, 2012 |
| High |
308.2 |
Feb 07, 2012 |
| Low |
297.5 |
Feb 06, 2012 |
| Close |
304.5 |
Feb 07, 2012 |
| Settle |
304.5 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
314.6 |
Feb 06, 2012 |
| High |
324.7 |
Feb 06, 2012 |
| Low |
313.0 |
Feb 06, 2012 |
| Close |
319.0 |
Feb 07, 2012 |
| Settle |
319.1 |
Feb 07, 2012 |
|
* When there is no execution price, "-" will be displayed.
