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 |
285.0 |
Jan 05, 2012 |
| High |
304.5 |
Feb 07, 2012 |
| Low |
282.7 |
Jan 13, 2012 |
| Close |
304.5 |
Feb 07, 2012 |
| Settle |
303.6 |
Feb 07, 2012 |
|
|
Gold Standard (1kg) |
| |
Price |
Execution Date |
| Open |
3,962 |
Jan 04, 2012 |
| High |
4,332 |
Feb 06, 2012 |
| Low |
3,933 |
Jan 04, 2012 |
| Close |
4,251 |
Feb 07, 2012 |
| Settle |
4,251 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
3,964 |
Jan 04, 2012 |
| High |
4,339 |
Feb 06, 2012 |
| Low |
3,928 |
Jan 04, 2012 |
| Close |
4,262 |
Feb 07, 2012 |
| Settle |
4,261 |
Feb 07, 2012 |
|
Gold Mini (100g) |
| |
Price |
Execution Date |
| Open |
3,960 |
Jan 04, 2012 |
| High |
4,334 |
Feb 06, 2012 |
| Low |
3,944 |
Jan 05, 2012 |
| Close |
4,264 |
Feb 07, 2012 |
| Settle |
4,251 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
3,967 |
Jan 04, 2012 |
| High |
4,341 |
Feb 06, 2012 |
| Low |
3,930 |
Jan 04, 2012 |
| Close |
4,262 |
Feb 07, 2012 |
| Settle |
4,261 |
Feb 07, 2012 |
|
Silver |
| |
Price |
Execution Date |
| Open |
71.0 |
Jan 05, 2012 |
| High |
82.6 |
Feb 03, 2012 |
| Low |
70.6 |
Jan 10, 2012 |
| Close |
81.5 |
Feb 07, 2012 |
| Settle |
81.5 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
72.1 |
Jan 04, 2012 |
| High |
83.9 |
Feb 06, 2012 |
| Low |
70.3 |
Jan 10, 2012 |
| Close |
82.0 |
Feb 07, 2012 |
| Settle |
82.3 |
Feb 07, 2012 |
|
Platinum Standard (500g) |
| |
Price |
Execution Date |
| Open |
3,525 |
Jan 04, 2012 |
| High |
4,026 |
Jan 27, 2012 |
| Low |
3,469 |
Jan 10, 2012 |
| Close |
3,999 |
Feb 07, 2012 |
| Settle |
3,998 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
3,561 |
Jan 04, 2012 |
| High |
4,055 |
Jan 27, 2012 |
| Low |
3,482 |
Jan 10, 2012 |
| Close |
4,020 |
Feb 07, 2012 |
| Settle |
4,019 |
Feb 07, 2012 |
|
Platinum Mini (100g) |
| |
Price |
Execution Date |
| Open |
3,508 |
Jan 04, 2012 |
| High |
4,010 |
Jan 27, 2012 |
| Low |
3,508 |
Jan 04, 2012 |
| Close |
3,999 |
Feb 06, 2012 |
| Settle |
3,998 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
3,557 |
Jan 04, 2012 |
| High |
4,055 |
Jan 27, 2012 |
| Low |
3,487 |
Jan 10, 2012 |
| Close |
4,021 |
Feb 07, 2012 |
| Settle |
4,019 |
Feb 07, 2012 |
|
Palladium |
| |
Price |
Execution Date |
| Open |
1,627 |
Jan 04, 2012 |
| High |
1,740 |
Feb 03, 2012 |
| Low |
1,514 |
Jan 10, 2012 |
| Close |
1,736 |
Feb 07, 2012 |
| Settle |
1,736 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
1,633 |
Jan 04, 2012 |
| High |
1,760 |
Feb 03, 2012 |
| Low |
1,521 |
Jan 10, 2012 |
| Close |
1,749 |
Feb 07, 2012 |
| Settle |
1,749 |
Feb 07, 2012 |
|
Gasoline |
| |
Price |
Execution Date |
| Open |
63,460 |
Jan 04, 2012 |
| High |
66,810 |
Feb 07, 2012 |
| Low |
62,520 |
Jan 23, 2012 |
| Close |
66,450 |
Feb 07, 2012 |
| Settle |
66,480 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
64,460 |
Jan 04, 2012 |
| High |
67,360 |
Feb 07, 2012 |
| Low |
64,020 |
Jan 04, 2012 |
| Close |
66,920 |
Feb 07, 2012 |
| Settle |
66,940 |
Feb 07, 2012 |
|
Kerosene |
| |
Price |
Execution Date |
| Open |
68,600 |
Jan 04, 2012 |
| High |
69,810 |
Jan 06, 2012 |
| Low |
65,700 |
Feb 02, 2012 |
| Close |
68,000 |
Feb 07, 2012 |
| Settle |
68,000 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
62,430 |
Jan 04, 2012 |
| High |
64,900 |
Feb 07, 2012 |
| Low |
61,640 |
Jan 23, 2012 |
| Close |
64,470 |
Feb 07, 2012 |
| Settle |
64,430 |
Feb 07, 2012 |
|
Gas Oil |
| |
Price |
Execution Date |
| Open |
67,700 |
Jan 06, 2012 |
| High |
67,900 |
Jan 10, 2012 |
| Low |
65,000 |
Jan 27, 2012 |
| Close |
66,900 |
Feb 07, 2012 |
| Settle |
66,900 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
68,000 |
Jan 04, 2012 |
| High |
68,800 |
Jan 05, 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 |
52,340 |
Jan 04, 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 |
51,590 |
Jan 04, 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 |
63,690 |
Jan 04, 2012 |
| High |
66,220 |
Jan 16, 2012 |
| Low |
62,600 |
Jan 25, 2012 |
| Close |
65,700 |
Feb 07, 2012 |
| Settle |
65,700 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
64,200 |
Jan 04, 2012 |
| High |
67,420 |
Feb 07, 2012 |
| Low |
63,960 |
Jan 05, 2012 |
| Close |
67,240 |
Feb 07, 2012 |
| Settle |
67,050 |
Feb 07, 2012 |
|
Chukyo Kerosene |
| |
Price |
Execution Date |
| Open |
68,500 |
Jan 04, 2012 |
| High |
69,840 |
Jan 16, 2012 |
| Low |
66,000 |
Feb 01, 2012 |
| Close |
67,790 |
Feb 07, 2012 |
| Settle |
67,790 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
62,840 |
Jan 05, 2012 |
| High |
64,960 |
Jan 30, 2012 |
| Low |
61,900 |
Jan 23, 2012 |
| Close |
64,400 |
Feb 07, 2012 |
| Settle |
64,400 |
Feb 07, 2012 |
|
Rubber |
| |
Price |
Execution Date |
| Open |
255.8 |
Jan 04, 2012 |
| High |
310.0 |
Jan 26, 2012 |
| Low |
247.0 |
Jan 05, 2012 |
| Close |
304.5 |
Feb 07, 2012 |
| Settle |
304.5 |
Feb 07, 2012 |
|
| |
Price |
Execution Date |
| Open |
270.0 |
Jan 04, 2012 |
| High |
324.7 |
Feb 06, 2012 |
| Low |
258.7 |
Jan 05, 2012 |
| Close |
319.0 |
Feb 07, 2012 |
| Settle |
319.1 |
Feb 07, 2012 |
|
* When there is no execution price, "-" will be displayed.
