All Futures Products    >> Prices in Morning and Afternoon Sessions and Settlement Prices [Futures]

Gasoline Minimum Price Fluctuation: 10 yen/kiloliter Month LSP Open High Low Current Change Volume Dec 2008 38,500 37,410 38,040 37,410 37,990 -510 448 Jan 2009 37,750 36,420 36,910 35,930 36,170 -1,580 220 Feb 2009 37,760 36,400 36,910 35,980 36,270 -1,490 305 Mar 2009 38,030 36,650 36,990 35,950 36,450 -1,580 547 Apr 2009 39,750 38,900 38,900 37,700 38,100 -1,650 943 May 2009 40,160 38,760 39,300 38,110 38,550 -1,610 9,674 Total   12,137	Kerosene Minimum Price Fluctuation: 10 yen/kiloliter Month LSP Open High Low Current Change Volume Dec 2008 51,730 51,710 51,950 51,210 51,800 +70 463 Jan 2009 50,010 49,300 49,720 48,500 49,720 -290 428 Feb 2009 48,910 48,200 48,430 47,400 48,190 -720 298 Mar 2009 48,540 47,540 47,640 46,500 47,270 -1,270 221 Apr 2009 47,280 46,200 46,640 45,220 45,920 -1,360 684 May 2009 46,240 45,340 45,430 44,050 44,680 -1,560 1,590 Total   3,684
Crude Oil Minimum Price Fluctuation: 10 yen/kiloliter Month LSP Open High Low Current Change Volume Nov 2008 30,820 30,260 30,490 30,260 30,420 -400 5 Dec 2008 28,940 28,200 28,350 27,950 28,040 -900 37 Jan 2009 29,860 29,200 29,230 28,740 28,760 -1,100 79 Feb 2009 30,620 29,930 29,960 29,520 29,720 -900 115 Mar 2009 31,360 30,990 30,990 30,230 30,420 -940 454 Apr 2009 32,130 31,490 31,520 30,860 31,110 -1,020 1,728 Total   2,418	Rubber Minimum Price Fluctuation: 0.1yen/kilogram Month LSP Open High Low Current Change Volume Nov 2008 149.0 144.0 144.0 127.7 127.7 -21.3 47 Dec 2008 147.5 138.7 141.7 131.5 131.9 -15.6 272 Jan 2009 149.6 144.9 145.3 133.7 134.5 -15.1 151 Feb 2009 151.5 148.0 148.0 136.6 137.6 -13.9 317 Mar 2009 155.4 149.4 150.3 139.4 140.4 -15.0 1,311 Apr 2009 157.4 151.6 152.4 141.4 142.8 -14.6 13,649 Total   15,747
Gold Minimum Price Fluctuation: yen/gram
Standard Contract (1kg) Month LSP Open High Low Current Change Volume Dec 2008 2,307 2,270 2,276 2,259 2,266 -41 79 Feb 2009 2,301 2,268 2,276 2,243 2,269 -32 153 Apr 2009 2,305 2,266 2,271 2,249 2,267 -38 102 Jun 2009 2,307 2,268 2,273 2,244 2,267 -40 401 Aug 2009 2,302 2,268 2,272 2,241 2,270 -32 3,460 Oct 2009 2,304 2,260 2,271 2,240 2,265 -39 37,949 Total   42,144	Mini Contract (100g) Month LSP Open High Low Current Change Volume Dec 2008 2,307 - - - - - - Feb 2009 2,301 - - - - - - Apr 2009 2,305 2,257 2,257 2,257 2,257 -48 1 Jun 2009 2,307 2,262 2,270 2,244 2,262 -45 203 Aug 2009 2,302 2,270 2,271 2,242 2,266 -36 2,639 Oct 2009 2,304 2,263 2,271 2,240 2,265 -39 20,618 Total   23,461
Platinum Minimum Price Fluctuation: yen/gram
Standard Contract (500g) Month LSP Open High Low Current Change Volume Dec 2008 2,680 2,520 2,545 2,466 2,485 -195 30 Feb 2009 2,670 2,506 2,522 2,428 2,465 -205 16 Apr 2009 2,665 2,516 2,519 2,440 2,469 -196 40 Jun 2009 2,655 2,513 2,533 2,421 2,468 -187 243 Aug 2009 2,651 2,548 2,548 2,412 2,461 -190 2,119 Oct 2009 2,639 2,500 2,530 2,405 2,464 -175 19,085 Total   21,533	Mini Contract (100g) Month LSP Open High Low Current Change Volume Dec 2008 2,680 2,530 2,530 2,530 2,530 -150 1 Feb 2009 2,670 2,500 2,500 2,500 2,500 -170 1 Apr 2009 2,665 2,425 2,425 2,425 2,425 -240 2 Jun 2009 2,655 2,500 2,500 2,420 2,420 -235 4 Aug 2009 2,651 2,533 2,533 2,442 2,442 -209 15 Oct 2009 2,639 2,503 2,527 2,406 2,467 -172 5,110 Total   5,133
Silver Minimum Price Fluctuation: 0.1 yen/ 10grams Month LSP Open High Low Current Change Volume Dec 2008 297.0 286.3 286.3 283.0 283.0 -14.0 12 Feb 2009 298.2 288.7 289.4 282.4 282.4 -15.8 13 Apr 2009 298.5 286.3 286.3 283.8 283.8 -14.7 3 Jun 2009 300.9 287.4 287.4 282.8 282.8 -18.1 5 Aug 2009 301.4 286.8 288.1 282.1 287.7 -13.7 291 Oct 2009 298.2 286.1 288.0 280.9 286.7 -11.5 742 Total   1,066	Palladium Minimum Price Fluctuation: yen/gram Month LSP Open High Low Current Change Volume Dec 2008 677 560 577 560 571 -106 33 Feb 2009 672 592 592 592 592 -80 7 Apr 2009 673 593 593 593 593 -80 12 Jun 2009 683 603 603 603 603 -80 1 Aug 2009 689 609 609 609 609 -80 30 Oct 2009 680 600 600 600 600 -80 364 Total   447
Aluminum Minimum Price Fluctuation: 0.1yen/kilogram Month LSP Open High Low Current Change Volume Dec 2008 194.0 - - - - - - Feb 2009 194.5 - - - - - - Apr 2009 195.0 - - - - - - Jun 2009 197.0 193.0 193.0 192.0 192.0 -5.0 2 Aug 2009 197.0 199.7 199.7 191.0 191.0 -6.0 31 Oct 2009 201.3 197.8 197.8 190.9 190.9 -10.4 10 Total   43

Notes:   ·All quotes shown in this page are updated approximately every 5 minutes. Please note that update times depend on system load conditions, etc.  ·Figures in red indicate that the contract price is at its upper limit. Figures in green indicate that the contract price is at its lower limit ·LSP stands for Last Settlement Price

HOME	TOP
Terms of Use | Privacy Statement