Quotes for Gold (Standard) - Individual Products

Current Trading (16:30 - 15:15) As of Feb 22, 2020 05:35 JST

Trade Date: Feb 25, 2020 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Feb 2020 5,854 5,334 5,856 5,334 5,856 +2 23
-
Apr 2020 5,872 5,880 5,934 5,864 5,934 +62 153
-
Jun 2020 5,864 5,872 5,914 5,859 5,899 +35 303
-
Aug 2020 5,859 5,876 5,911 5,853 5,896 +37 364
-
Oct 2020 5,858 5,873 5,912 5,853 5,899 +41 1,659
-
Dec 2020 5,858 5,872 5,913 5,852 5,895 +37 40,793
-
Total   43,295

Night Session (16:30 - 5:30) As of Feb 22, 2020 05:35 JST

Trade Date: Feb 25, 2020 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume
Feb 2020 5,854 5,334 5,856 5,334 5,856 +2 23
Apr 2020 5,872 5,880 5,934 5,864 5,934 +62 153
Jun 2020 5,864 5,872 5,914 5,859 5,899 +35 303
Aug 2020 5,859 5,876 5,911 5,853 5,896 +37 364
Oct 2020 5,858 5,873 5,912 5,853 5,899 +41 1,659
Dec 2020 5,858 5,872 5,913 5,852 5,895 +37 40,793
Total   43,295

Day Session (8:45 - 15:15) As of Feb 21, 2020 16:03 JST

Trade Date: Feb 21, 2020 Prices in yen / gram  
Month Last Settlement Price Open High Low Close Change Volume Settlement
Feb 2020 5,752 5,820 5,854 5,818 5,854 +102 96 5,854
Apr 2020 5,765 5,836 5,872 5,835 5,872 +107 487 5,872
Jun 2020 5,764 5,834 5,864 5,834 5,864 +100 337 5,864
Aug 2020 5,760 5,835 5,859 5,831 5,859 +99 170 5,859
Oct 2020 5,759 5,832 5,858 5,827 5,858 +99 1,636 5,858
Dec 2020 5,758 5,833 5,859 5,828 5,858 +100 30,289 5,858
Total   33,015

Notes

·All quotes shown in this page are updated approximately every 5 minutes. Please note that update times depend on system load conditions, etc.
·Trading Volume shown in "Night Session" and "Day Session" do not include EFP/EFS and Block transaction, etc.
·There may be a gap in displaying a CB trigger between "Trading Status" page and this "Quotes" page. The former updates on a real-time basis whereas this page does approximately every 5 minutes.
·Only volume may be shown in case all the executed trades are between SCOs (Standard Combination Orders) for a given contract month.
* The allocated prices assigned for the executed trades between SCOs are not displayed in this page.
·Trading Volume in the tables of this page do not include EFP/EFS and block trade.
·Parameters for the charts:
  1. Ichimoku Kinko Hyo [K Period: 9, L Period: 26, M Period: 52]
  2. Simple Moving Average [SMA1:5, SMA2:25)
  3. RSI [Time Period: 14, Upper limit: 70, Lower Limit: 30]
  4. Stochastics [%K Period: 5, %D Period: 3, Upper limit: 80, Lower Limit: 20]

TOP