Quotes for All Products by Trade Date [Futures] (16:30 - 15:15)

Current Trading Status: [Time: Jan 25, 2021 10:10 JST] [Session: Day] [Status: Continuous]

Gasoline
Volatility

Trade Date: Jan 25, 2021 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2021 46,750 46,750 46,750 46,680 46,740 -10 6
-
Mar 2021 46,710 46,700 46,700 46,700 46,700 -10 1
-
Apr 2021 47,000
-
-
-
-
-
-
-
May 2021 46,880 46,600 46,730 46,600 46,730 -150 4
-
Jun 2021 46,650 46,620 46,820 46,510 46,590 -60 10
-
Jul 2021 46,520 46,590 46,780 46,250 46,610 +90 31
-
Total   52

Cash-settled Barge Gasoline
Volatility

Trade Date: Jan 25, 2021 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2021 43,000
-
-
-
-
-
-
-
Feb 2021 43,000
-
-
-
-
-
-
-
Mar 2021 43,000
-
-
-
-
-
-
-
Apr 2021 43,000
-
-
-
-
-
-
-
May 2021 43,000
-
-
-
-
-
-
-
Jun 2021 43,000
-
-
-
-
-
-
-
Jul 2021 43,000
-
-
-
-
-
-
-
Total  
-

Cash-settled Lorry Gasoline
Volatility

Trade Date: Jan 25, 2021 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2021 44,000
-
-
-
-
-
-
-
Feb 2021 44,000
-
-
-
-
-
-
-
Mar 2021 44,000
-
-
-
-
-
-
-
Apr 2021 44,000
-
-
-
-
-
-
-
May 2021 44,000
-
-
-
-
-
-
-
Jun 2021 44,000
-
-
-
-
-
-
-
Jul 2021 44,000
-
-
-
-
-
-
-
Total  
-

Kerosene
Volatility

Trade Date: Jan 25, 2021 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2021 49,950
-
-
-
-
-
-
-
Mar 2021 50,060
-
-
-
-
-
-
-
Apr 2021 50,880
-
-
-
-
-
-
-
May 2021 49,900
-
-
-
-
-
-
-
Jun 2021 49,630 49,650 49,650 49,650 49,650 +20 3
-
Jul 2021 49,220 49,430 49,430 49,270 49,270 +50 5
-
Total   8

Platts Cash-settled Barge Kerosene
Volatility

Trade Date: Jan 25, 2021 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2021 43,000
-
-
-
-
-
-
-
Feb 2021 43,000
-
-
-
-
-
-
-
Mar 2021 43,000
-
-
-
-
-
-
-
Apr 2021 43,000
-
-
-
-
-
-
-
May 2021 43,000
-
-
-
-
-
-
-
Jun 2021 43,000
-
-
-
-
-
-
-
Jul 2021 43,000
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Lorry Kerosene
Volatility

Trade Date: Jan 25, 2021 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2021 46,000
-
-
-
-
-
-
-
Feb 2021 46,000
-
-
-
-
-
-
-
Mar 2021 46,000
-
-
-
-
-
-
-
Apr 2021 46,000
-
-
-
-
-
-
-
May 2021 46,000
-
-
-
-
-
-
-
Jun 2021 46,000
-
-
-
-
-
-
-
Jul 2021 46,000
-
-
-
-
-
-
-
Total  
-

Gas Oil
Volatility

Trade Date: Jan 25, 2021 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2021 53,200
-
-
-
-
-
-
-
Mar 2021 53,100
-
-
-
-
-
-
-
Apr 2021 52,900
-
-
-
-
-
-
-
May 2021 52,700
-
-
-
-
-
-
-
Jun 2021 52,500
-
-
-
-
-
-
-
Jul 2021 52,300
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Barge Gas Oil
Volatility

Trade Date: Jan 25, 2021 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2021 49,500
-
-
-
-
-
-
-
Feb 2021 49,700
-
-
-
-
-
-
-
Mar 2021 49,700
-
-
-
-
-
-
-
Apr 2021 49,700
-
-
-
-
-
-
-
May 2021 49,700
-
-
-
-
-
-
-
Jun 2021 49,700
-
-
-
-
-
-
-
Jul 2021 49,700
-
-
-
-
-
-
-
Total  
-

Platts Cash-settled Lorry Gas Oil
Volatility

Trade Date: Jan 25, 2021 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2021 49,600
-
-
-
-
-
-
-
Feb 2021 49,800
-
-
-
-
-
-
-
Mar 2021 49,800
-
-
-
-
-
-
-
Apr 2021 49,800
-
-
-
-
-
-
-
May 2021 49,800
-
-
-
-
-
-
-
Jun 2021 49,800
-
-
-
-
-
-
-
Jul 2021 49,800
-
-
-
-
-
-
-
Total  
-

Platts Dubai Crude Oil
Volatility

Trade Date: Jan 25, 2021 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2021 35,700 35,810 35,810 35,810 35,810 +110 1
-
Feb 2021 35,690 35,590 35,740 35,440 35,740 +50 31
-
Mar 2021 35,500 35,550 35,590 35,260 35,550 +50 17
-
Apr 2021 35,360 35,480 35,540 35,000 35,360 +0 91
-
May 2021 35,150 35,190 35,310 34,700 35,140 -10 375
-
Jun 2021 34,910 35,040 35,150 34,480 34,930 +20 1,218
-
Total   1,733

East Area Baseload Electricity
Volatility Electricity trading volume (converted in electric energy)

Trade Date: Jan 25, 2021 Prices in yen / kWh  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2021 78.23
-
-
-
-
-
-
-
Feb 2021 42.00
-
-
-
-
-
-
-
Mar 2021 15.00
-
-
-
-
-
-
-
Apr 2021 7.42
-
-
-
-
-
-
-
May 2021 7.33
-
-
-
-
-
-
-
Jun 2021 7.85
-
-
-
-
-
-
-
Jul 2021 8.79
-
-
-
-
-
-
-
Aug 2021 9.21
-
-
-
-
-
-
-
Sep 2021 7.87
-
-
-
-
-
-
-
Oct 2021 7.58
-
-
-
-
-
-
-
Nov 2021 7.83
-
-
-
-
-
-
-
Dec 2021 8.13
-
-
-
-
-
-
-
Jan 2022 9.24
-
-
-
-
-
-
-
Feb 2022 8.39
-
-
-
-
-
-
-
Mar 2022 7.59
-
-
-
-
-
-
-
Total  
-

West Area Baseload Electricity
Volatility Electricity trading volume (converted in electric energy)

Trade Date: Jan 25, 2021 Prices in yen / kWh  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2021 65.64
-
-
-
-
-
-
-
Feb 2021 35.98
-
-
-
-
-
-
-
Mar 2021 13.97
-
-
-
-
-
-
-
Apr 2021 6.48
-
-
-
-
-
-
-
May 2021 6.03
-
-
-
-
-
-
-
Jun 2021 6.76
-
-
-
-
-
-
-
Jul 2021 7.71
-
-
-
-
-
-
-
Aug 2021 7.45
-
-
-
-
-
-
-
Sep 2021 6.95
-
-
-
-
-
-
-
Oct 2021 6.42
-
-
-
-
-
-
-
Nov 2021 6.73
-
-
-
-
-
-
-
Dec 2021 7.84
-
-
-
-
-
-
-
Jan 2022 8.96
-
-
-
-
-
-
-
Feb 2022 7.95
-
-
-
-
-
-
-
Mar 2022 6.88
-
-
-
-
-
-
-
Total  
-

East Area Peakload Electricity
Volatility Electricity trading volume (converted in electric energy)

Trade Date: Jan 25, 2021 Prices in yen / kWh  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2021 97.06
-
-
-
-
-
-
-
Feb 2021 46.50
-
-
-
-
-
-
-
Mar 2021 16.25
-
-
-
-
-
-
-
Apr 2021 7.99
-
-
-
-
-
-
-
May 2021 8.48
-
-
-
-
-
-
-
Jun 2021 9.23
-
-
-
-
-
-
-
Jul 2021 11.44
-
-
-
-
-
-
-
Aug 2021 12.40
-
-
-
-
-
-
-
Sep 2021 9.73
-
-
-
-
-
-
-
Oct 2021 8.63
-
-
-
-
-
-
-
Nov 2021 8.81
-
-
-
-
-
-
-
Dec 2021 9.19
-
-
-
-
-
-
-
Jan 2022 11.15
-
-
-
-
-
-
-
Feb 2022 9.53
-
-
-
-
-
-
-
Mar 2022 8.14
-
-
-
-
-
-
-
Total  
-

West Area Peakload Electricity
Volatility Electricity trading volume (converted in electric energy)

Trade Date: Jan 25, 2021 Prices in yen / kWh  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Jan 2021 71.90
-
-
-
-
-
-
-
Feb 2021 40.64
-
-
-
-
-
-
-
Mar 2021 14.47
-
-
-
-
-
-
-
Apr 2021 6.77
-
-
-
-
-
-
-
May 2021 7.28
-
-
-
-
-
-
-
Jun 2021 8.16
-
-
-
-
-
-
-
Jul 2021 10.27
-
-
-
-
-
-
-
Aug 2021 9.60
-
-
-
-
-
-
-
Sep 2021 8.84
-
-
-
-
-
-
-
Oct 2021 7.41
-
-
-
-
-
-
-
Nov 2021 7.67
-
-
-
-
-
-
-
Dec 2021 8.76
-
-
-
-
-
-
-
Jan 2022 10.82
-
-
-
-
-
-
-
Feb 2022 8.93
-
-
-
-
-
-
-
Mar 2022 7.43
-
-
-
-
-
-
-
Total  
-

Chukyo-Gasoline
Volatility

Trade Date: Jan 25, 2021 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2021 49,400 49,000 49,010 49,000 49,010 -390 8
-
Mar 2021 49,650
-
-
-
-
-
-
-
Apr 2021 46,700
-
-
-
-
-
-
-
May 2021 46,700
-
-
-
-
-
-
-
Jun 2021 46,700
-
-
-
-
-
-
-
Jul 2021 46,700
-
-
-
-
-
-
-
Total   8

Chukyo-Kerosene
Volatility

Trade Date: Jan 25, 2021 Prices in yen / kiloliter  
Month Last Settlement Price Open High Low Current Change Volume Settlement
Feb 2021 51,700 51,300 51,300 51,300 51,300 -400 9
-
Mar 2021 51,500 51,000 51,000 51,000 51,000 -500 11
-
Apr 2021 49,900
-
-
-
-
-
-
-
May 2021 49,700
-
-
-
-
-
-
-
Jun 2021 49,500
-
-
-
-
-
-
-
Jul 2021 49,300
-
-
-
-
-
-
-
Total   20

Trading Volume

Trade Date: Jan 25, 2021
  Volume
Total Volume for Trade Date 1,821

Notes

· Trading in the following contracts has been suspended from the night session commencing August 31, 2020.
Platts Cash-settled Barge Gas Oil futures contract ,Platts Cash-settled Lorry Gas Oil futures contract,Platts Cash-settled Barge Kerosene futures contract,Platts Cash-settled Lorry Kerosene futures contract,Cash-settled Barge Gasoline futures contract,Cash-settled Lorry Gasoline futures contract
·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 Month column and the row will be highlighted in red.
·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.
·Night Session for Electricity futures closes at 19:00 JST.

TOP