 |
| | Gasoline | Kerosene | RSS3 | Rubber Index | |
| Unit:JPY per Gram | |
| 2010/03/10 15:44 | ^=Limit up v=Limit down A=Ask B=Bid C=Assignment |
| 2010 MAR | 2010 APR | 2010 MAY | 2010 JUN | 2010 JUL | 2010 AUG | Volume | |||||||
| Previous Closing Price | 3,240 | 5 | 3,249 | 3 | 3,252 | 5 | 3,253 | 26 | 3,250 | 208 | 3,256 | 490 | 737 |
| Morning Session 1st | 3,240 | 0 | 3,249 | 0 | 3,252 | 0 | 3,253 | 0 | 3,255 | 2 | 3,254 | 13 | 15 |
| Morning Session 2nd | 3,240 | 0 | 3,243 | 2 | 3,246 | 2 | 3,247 | 2 | 3,247 | 3 | 3,249 | 52 | 61 |
| Morning Session 3rd | 3,240 | 0 | 3,243 | 0 | 3,246 | 0 | 3,248 | 2 | 3,253 | 31 | 3,255 | 67 | 100 |
| Afternoon Session 1st | 3,248 | 0 | 3,251 | 0 | 3,254 | 0 | 3,260 | 2 | 3,260 | 16 | 3,261 | 100 | 118 |
| Afternoon Session 2nd | 3,248 | 0 | 3,251 | 0 | 3,254 | 0 | 3,262 | 1 | 3,261 | 17 | 3,263 | 43 | 61 |
| Afternoon Session 3rd | 3,255 | 0 | 3,258 | 0 | 3,268 | 1 | 3,267 | 2 | 3,266 | 10 | 3,269 | 153 | 166 |
| Change from prev. day | +15 | +9 | +16 | +14 | +16 | +13 | |||||||
| Settlement Price | 3,255 | 3,258 | 3,268 | 3,267 | 3,266 | 3,269 | |||||||
| Volume | 0 | 2 | 3 | 9 | 79 | 428 | 521 | ||||||
| Open Interest (03/09) | 123 | 153 | 521 | 692 | 1,049 | 1,613 | 4,151 | ||||||
| The number in the right space of each contract month shows the volume. The price is only indicative and not firm, wherever the volume of the contract month shows zero(0). |
| ｜ Candlechart (Daily) ｜ Candlechart (Weekly) ｜ Candlechart (Monthly) ｜ |
 |
| | Gold | Kerosene | RSS3 | Rubber Index | |
| Unit:JPY per Kiloliter | |
| 2010/03/10 15:36 | ^=Limit up v=Limit down A=Ask B=Bid C=Assignment |
| 2010 APR | 2010 MAY | 2010 JUN | 2010 JUL | 2010 AUG | 2010 SEP | Volume | |||||||
| Previous Closing Price | 55,700 | 185 | 55,500 | 24 | 55,560 | 45 | 55,470 | 174 | 55,460 | 560 | 55,110 | 1,401 | 2,389 |
| Morning Session 1st | 55,400 | 9 | 55,210 | 1 | 55,280 | 0 | 55,290 | 8 | 55,270 | 108 | 54,890 | 262 | 388 |
| Morning Session 2nd | 55,400 | 1 | 55,210 | 0 | 55,270 | 6 | 55,300 | 208 | 55,020 | 62 | 54,640 | 274 | 551 |
| Morning Session 3rd | 55,700 | 8 | 55,210 | 12 | 55,270 | 10 | 55,250 | 20 | 55,100 | 96 | 54,820 | 213 | 359 |
| Afternoon Session 1st | 55,440 | 10 | 55,470 | 2 | 55,530 | 0 | 55,550 | 30 | 55,450 | 48 | 55,150 | 194 | 284 |
| Afternoon Session 2nd | 55,440 | 18 | 55,480 | 0 | 55,550 | 0 | 55,500 | 23 | 55,320 | 72 | 55,070 | 180 | 293 |
| Afternoon Session 3rd | 55,450 | 11 | 55,480 | 5 | 55,490 | 1 | 55,400 | 8 | 55,260 | 56 | 55,000 | 118 | 199 |
| Change from prev. day | -250 | -20 | -70 | -70 | -200 | -110 | |||||||
| Settlement Price | 55,450 | 55,480 | 55,490 | 55,400 | 55,260 | 55,000 | |||||||
| Volume | 57 | 20 | 17 | 297 | 442 | 1,241 | 2,074 | ||||||
| Open Interest (03/09) | 2,037 | 1,247 | 1,000 | 1,996 | 3,871 | 3,469 | 13,620 | ||||||
| The number in the right space of each contract month shows the volume. The price is only indicative and not firm, wherever the volume of the contract month shows zero(0). |
| ｜ Candlechart (Daily) ｜ Candlechart (Weekly) ｜ Candlechart (Monthly) ｜ |
 |
| | Gold | Gasoline | RSS3 | Rubber Index | |
| Unit:JPY per Kiloliter | |
| 2010/03/10 15:36 | ^=Limit up v=Limit down A=Ask B=Bid C=Assignment |
| 2010 APR | 2010 MAY | 2010 JUN | 2010 JUL | 2010 AUG | 2010 SEP | Volume | |||||||
| Previous Closing Price | 52,320 | 56 | 52,310 | 43 | 52,490 | 60 | 52,490 | 74 | 52,620 | 553 | 53,160 | 1,049 | 1,835 |
| Morning Session 1st | 52,220 | 6 | 52,120 | 1 | 52,190 | 8 | 52,300 | 2 | 52,430 | 25 | 52,940 | 194 | 236 |
| Morning Session 2nd | 52,220 | 5 | 52,020 | 2 | 52,100 | 4 | 52,160 | 11 | 52,240 | 60 | 52,800 | 157 | 239 |
| Morning Session 3rd | 52,470 | 1 | 52,230 | 0 | 52,140 | 13 | 52,340 | 7 | 52,360 | 16 | 52,910 | 222 | 259 |
| Afternoon Session 1st | 52,300 | 6 | 52,160 | 0 | 52,480 | 0 | 52,700 | 15 | 52,720 | 13 | 53,230 | 145 | 179 |
| Afternoon Session 2nd | 52,300 | 8 | 52,380 | 1 | 52,480 | 0 | 52,620 | 5 | 52,660 | 26 | 53,200 | 89 | 129 |
| Afternoon Session 3rd | 52,300 | 9 | 52,240 | 0 | 52,340 | 0 | 52,480 | 3 | 52,650 | 44 | 53,210 | 221 | 277 |
| Change from prev. day | -20 | -70 | -150 | -10 | +30 | +50 | |||||||
| Settlement Price | 52,300 | 52,240 | 52,340 | 52,480 | 52,650 | 53,210 | |||||||
| Volume | 35 | 4 | 25 | 43 | 184 | 1,028 | 1,319 | ||||||
| Open Interest (03/09) | 989 | 920 | 841 | 1,825 | 2,574 | 2,701 | 9,850 | ||||||
| The number in the right space of each contract month shows the volume. The price is only indicative and not firm, wherever the volume of the contract month shows zero(0). |
| ｜ Candlechart (Daily) ｜ Candlechart (Weekly) ｜ Candlechart (Monthly) ｜ |
 |
| | Gold | Gasoline | Kerosene | Rubber Index | |
| Unit:JPY per Kilogram | |
| 2010/03/10 15:35 | ^=Limit up v=Limit down A=Ask B=Bid C=Assignment |
| 2010 MAR | 2010 APR | 2010 MAY | 2010 JUN | 2010 JUL | 2010 AUG | Volume | |||||||
| Previous Closing Price | 304.9 | 0 | 305.9 | 0 | 305.8 | 0 | 305.8 | 0 | 307.5 | 0 | 307.5 | 0 | 0 |
| Morning Session 1st | 304.9 | 0 | 305.9 | 0 | 305.8 | 0 | 305.8 | 0 | 307.5 | 0 | 307.5 | 0 | 0 |
| Morning Session 2nd | 304.9 | 0 | 305.9 | 0 | 305.8 | 0 | 305.8 | 0 | 307.5 | 0 | 307.5 | 0 | 0 |
| Morning Session 3rd | 304.9 | 0 | 305.9 | 0 | 305.8 | 0 | 305.8 | 0 | 307.5 | 0 | 307.5 | 0 | 0 |
| Afternoon Session 1st | 304.9 | 0 | 305.9 | 0 | 305.8 | 0 | 305.8 | 0 | 307.5 | 0 | 307.5 | 0 | 0 |
| Afternoon Session 2nd | 304.9 | 0 | 305.9 | 0 | 305.8 | 0 | 305.8 | 0 | 307.5 | 0 | 307.5 | 0 | 0 |
| Afternoon Session 3rd | 304.9 | 0 | 305.9 | 0 | 305.8 | 0 | 305.8 | 0 | 307.5 | 0 | 307.5 | 0 | 0 |
| Change from prev. day | 0 | 0 | 0 | 0 | 0 | 0 | |||||||
| Settlement Price | 304.9 | 305.9 | 305.8 | 305.8 | 307.5 | 307.5 | |||||||
| Volume | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||||
| Open Interest (03/09) | 1 | 1 | 0 | 0 | 0 | 0 | 2 | ||||||
| The number in the right space of each contract month shows the volume. The price is only indicative and not firm, wherever the volume of the contract month shows zero(0). |
| ｜ Candlechart (Daily) ｜ Candlechart (Weekly) ｜ Candlechart (Monthly) ｜ |
 |
| | Gold | Gasoline | Kerosene | RSS3 | |
| Unit:Point | |
| 2010/03/10 15:35 | ^=Limit up v=Limit down A=Ask B=Bid C=Assignment |
| 2010 MAR | 2010 APR | 2010 MAY | 2010 JUN | 2010 JUL | 2010 AUG | Volume | |||||||
| Previous Closing Price | 242.3 | 0 | 245.9 | 0 | 246.0 | 0 | 246.3 | 0 | 246.4 | 0 | 246.4 | 0 | 0 |
| Morning Session 1st | 269.1 | 1 | 245.9 | 0 | 246.0 | 0 | 246.3 | 0 | 246.4 | 0 | 246.4 | 0 | 1 |
| Morning Session 2nd | 245.9 | 0 | 246.0 | 0 | 246.3 | 0 | 246.4 | 0 | 246.4 | 0 | 0 | ||
| Morning Session 3rd | 245.9 | 0 | 246.0 | 0 | 246.3 | 0 | 246.4 | 0 | 246.4 | 0 | 0 | ||
| Afternoon Session 1st | 245.9 | 0 | 246.0 | 0 | 246.3 | 0 | 246.4 | 0 | 246.4 | 0 | 0 | ||
| Afternoon Session 2nd | 245.9 | 0 | 246.0 | 0 | 246.3 | 0 | 246.4 | 0 | 246.4 | 0 | 0 | ||
| Afternoon Session 3rd | 245.9 | 0 | 246.0 | 0 | 246.3 | 0 | 246.4 | 0 | 246.4 | 0 | 0 | ||
| Change from prev. day | +26.8 | 0 | 0 | 0 | 0 | 0 | |||||||
| Settlement Price | 269.1 | 245.9 | 246.0 | 246.3 | 246.4 | 246.4 | |||||||
| Volume | 1 | 0 | 0 | 0 | 0 | 0 | 1 | ||||||
| Open Interest (03/09) | 1 | 0 | 0 | 0 | 0 | 0 | 1 | ||||||
| The number in the right space of each contract month shows the volume. The index price is only indicative and not firm, wherever the volume of the contract month shows zero(0). |
| ｜ Candlechart (Daily) ｜ Candlechart (Weekly) ｜ Candlechart (Monthly) ｜ |