Prices (Open / High / Low / Close / Settle) [Yearly]

Nearby Month

Back Month

Gasoline

  Price Execution Date
Open 59,000 Jan 06, 2020
High 62,400 Jan 08, 2020
Low 18,700 Apr 22, 2020
Close 40,500 Aug 07, 2020
Settle 40,500 Aug 07, 2020
  Price Execution Date
Open 56,200 Jan 06, 2020
High 59,500 Jan 08, 2020
Low 24,440 Apr 22, 2020
Close 41,590 Aug 07, 2020
Settle 41,590 Aug 07, 2020

Cash-settled Barge Gasoline

  Price Execution Date
Open 42,000 Mar 23, 2020
High 42,000 Mar 23, 2020
Low 27,060 Apr 03, 2020
Close 29,000 May 13, 2020
Settle 42,500 Aug 07, 2020
  Price Execution Date
Open 42,000 Mar 24, 2020
High 42,000 Mar 24, 2020
Low 31,000 May 22, 2020
Close 31,000 May 22, 2020
Settle 42,500 Aug 07, 2020

* 2nd month for "Cash-settled Barge Gasoline"

Cash-settled Lorry Gasoline

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 44,000 Aug 07, 2020
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 44,000 Aug 07, 2020

* 2nd month for "Cash-settled Lorry Gasoline"

Kerosene

  Price Execution Date
Open 65,010 Jan 06, 2020
High 66,180 Jan 08, 2020
Low 19,500 Apr 22, 2020
Close 43,250 Aug 07, 2020
Settle 43,250 Aug 07, 2020
  Price Execution Date
Open 59,300 Jan 06, 2020
High 62,560 Jan 08, 2020
Low 25,410 Apr 22, 2020
Close 44,430 Aug 07, 2020
Settle 44,430 Aug 07, 2020

Platts Cash-settled Barge Kerosene

  Price Execution Date
Open 33,000 Apr 22, 2020
High 33,000 Apr 22, 2020
Low 33,000 Apr 22, 2020
Close 33,000 Apr 22, 2020
Settle 43,000 Aug 07, 2020
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 43,000 Aug 07, 2020

* 2nd month for "Platts Cash-settled Barge Kerosene"

Platts Cash-settled Lorry Kerosene

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 46,000 Aug 07, 2020
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 46,000 Aug 07, 2020

* 2nd month for "Platts Cash-settled Lorry Kerosene"

Gas Oil

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 47,900 Aug 07, 2020
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 48,900 Aug 07, 2020

Platts Cash-settled Barge Gas Oil

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 46,500 Aug 07, 2020
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 48,900 Aug 07, 2020

* 2nd month for "Platts Cash-settled Barge Gas Oil"

Platts Cash-settled Lorry Gas Oil

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 47,000 Aug 07, 2020
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 49,000 Aug 07, 2020

* 2nd month for "Platts Cash-settled Lorry Gas Oil"

Platts Dubai Crude Oil

  Price Execution Date
Open 44,840 Jan 06, 2020
High 48,000 Jan 08, 2020
Low 10,150 Apr 22, 2020
Close 29,200 Aug 07, 2020
Settle 29,200 Aug 07, 2020
  Price Execution Date
Open 43,310 Jan 06, 2020
High 45,320 Jan 08, 2020
Low 15,710 Apr 22, 2020
Close 29,900 Aug 07, 2020
Settle 29,900 Aug 07, 2020

* 2nd month for "Platts Dubai Crude Oil"

East Area Baseload Electricity

  Price Execution Date
Open 9.81 Jan 14, 2020
High 9.85 Jan 14, 2020
Low 9.15 Jan 29, 2020
Close 9.15 Jan 29, 2020
Settle 6.11 Aug 07, 2020
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 7.09 Aug 07, 2020

* 2nd month for "East Area Baseload Electricity"

West Area Baseload Electricity

  Price Execution Date
Open 8.81 Jan 17, 2020
High 8.81 Jan 17, 2020
Low 8.81 Jan 17, 2020
Close 8.81 Jan 17, 2020
Settle 5.27 Aug 07, 2020
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 6.23 Aug 07, 2020

* 2nd month for "West Area Baseload Electricity"

East Area Peakload Electricity

  Price Execution Date
Open 10.90 Jan 17, 2020
High 10.90 Jan 17, 2020
Low 6.20 Aug 04, 2020
Close 6.50 Aug 07, 2020
Settle 6.50 Aug 07, 2020
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 8.16 Aug 07, 2020

* 2nd month for "East Area Peakload Electricity"

West Area Peakload Electricity

  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 6.27 Aug 07, 2020
  Price Execution Date
Open
-
-
High
-
-
Low
-
-
Close
-
-
Settle 7.11 Aug 07, 2020

* 2nd month for "West Area Peakload Electricity"

Chukyo-Gasoline

  Price Execution Date
Open 62,500 Jan 07, 2020
High 62,500 Jan 07, 2020
Low 22,000 Apr 22, 2020
Close 42,200 Aug 06, 2020
Settle 42,200 Aug 07, 2020
  Price Execution Date
Open 59,000 Jan 09, 2020
High 59,000 Jan 09, 2020
Low 38,000 Mar 11, 2020
Close 43,700 Aug 04, 2020
Settle 43,700 Aug 07, 2020

Chukyo-Kerosene

  Price Execution Date
Open 68,500 Jan 08, 2020
High 68,500 Jan 08, 2020
Low 25,500 Apr 22, 2020
Close 45,000 Aug 03, 2020
Settle 45,000 Aug 07, 2020
  Price Execution Date
Open 49,500 Mar 09, 2020
High 49,500 Mar 09, 2020
Low 34,000 Apr 22, 2020
Close 46,500 Aug 04, 2020
Settle 46,500 Aug 07, 2020

* When there is no execution price, "-" will be displayed.
· In connection with the products transfer from TOCOM to OSE, please go to the following JPX website for information on Gold (Standard), Gold (Mini), Gold Rolling Spot, Silver, Platinum (Standard), Platinum (Mini), Platinum Rolling Spot, Palladium, RSS3 Rubber, TSR20 Rubber, Corn, Soybean, and Azuki (Red Bean).
Monthly Quotations

TOP