 |
| | Gasoline | Kerosene | Eggs | RSS3 | Rubber Index | |
| Unit:JPY per Gram | |
| 2009/11/20 15:45 | ^=Limit up v=Limit down A=Ask B=Bid C=Assignment |
| 2010 JAN | 2010 FEB | 2010 MAR | 2010 APR | Volume | |||||||||
| Previous Closing Price | 3,275 | 0 | 3,278 | 8 | 3,280 | 65 | 3,285 | 1,026 | 1,099 | ||||
| Morning Session 1st | 3,275 | 0 | 3,278 | 0 | 3,275 | 0 | 3,272 | 108 | 108 | ||||
| Morning Session 2nd | 3,275 | 0 | 3,278 | 0 | 3,271 | 12 | 3,277 | 243 | 255 | ||||
| Morning Session 3rd | 3,275 | 0 | 3,278 | 0 | 3,266 | 1 | 3,267 | 70 | 71 | ||||
| Afternoon Session 1st | 3,275 | 0 | 3,277 | 0 | 3,266 | 2 | 3,271 | 53 | 55 | ||||
| Afternoon Session 2nd | 3,275 | 0 | 3,277 | 0 | 3,274 | 5 | 3,282 | 112 | 117 | ||||
| Afternoon Session 3rd | 3,275 | 0 | 3,277 | 0 | 3,274 | 2 | 3,280 | 158 | 160 | ||||
| Change from prev. day | 0 | -1 | -6 | -5 | |||||||||
| Settlement Price | 3,275 | 3,277 | 3,274 | 3,280 | |||||||||
| Volume | 0 | 0 | 22 | 744 | 766 | ||||||||
| Open Interest (11/19) | 55 | 22 | 756 | 2,509 | 3,342 | ||||||||
| 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 | Eggs | RSS3 | Rubber Index | |
| Unit:JPY per Kiloliter | |
| 2009/11/20 15:53 | ^=Limit up v=Limit down A=Ask B=Bid C=Assignment |
| 2009 DEC | 2010 JAN | 2010 FEB | 2010 MAR | 2010 APR | 2010 MAY | Volume | |||||||
| Previous Closing Price | 48,740 | 152 | 49,650 | 56 | 49,770 | 41 | 49,190 | 121 | 53,340 | 217 | 53,720 | 1,049 | 1,636 |
| Morning Session 1st | 48,300 | 68 | 49,130 | 14 | 49,250 | 20 | 48,560 | 20 | 52,640 | 88 | 52,900 | 298 | 508 |
| Morning Session 2nd | 48,300 | 150 | 49,080 | 11 | 49,200 | 3 | 48,510 | 10 | 52,500 | 55 | 52,770 | 252 | 481 |
| Morning Session 3rd | 48,300 | 118 | 49,080 | 6 | 49,200 | 1 | 48,510 | 19 | 52,450 | 29 | 52,660 | 256 | 429 |
| Afternoon Session 1st | 48,300 | 68 | 49,150 | 20 | 49,240 | 3 | 48,340 | 33 | 52,440 | 20 | 52,660 | 158 | 302 |
| Afternoon Session 2nd | 48,300 | 98 | 49,150 | 1 | 49,300 | 8 | 48,450 | 22 | 52,660 | 30 | 52,900 | 288 | 447 |
| Afternoon Session 3rd | 48,300 | 68 | 49,150 | 5 | 49,330 | 2 | 48,540 | 8 | 52,660 | 85 | 52,650 | 366 | 534 |
| Change from prev. day | -440 | -500 | -440 | -650 | -680 | -1,070 | |||||||
| Settlement Price | 48,300 | 49,150 | 49,330 | 48,540 | 52,660 | 52,650 | |||||||
| Volume | 570 | 57 | 37 | 112 | 307 | 1,618 | 2,701 | ||||||
| Open Interest (11/19) | 2,420 | 1,525 | 1,366 | 3,847 | 5,586 | 5,404 | 20,148 | ||||||
| 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 | Eggs | RSS3 | Rubber Index | |
| Unit:JPY per Kiloliter | |
| 2009/11/20 15:53 | ^=Limit up v=Limit down A=Ask B=Bid C=Assignment |
| 2009 DEC | 2010 JAN | 2010 FEB | 2010 MAR | 2010 APR | 2010 MAY | Volume | |||||||
| Previous Closing Price | 52,470 | 167 | 52,420 | 34 | 52,280 | 50 | 52,210 | 87 | 51,730 | 181 | 51,590 | 804 | 1,323 |
| Morning Session 1st | 52,000 | 82 | 51,590 | 34 | 51,450 | 43 | 51,520 | 134 | 50,900 | 141 | 50,760 | 406 | 840 |
| Morning Session 2nd | 51,990 | 86 | 51,700 | 22 | 51,560 | 39 | 51,630 | 40 | 50,760 | 93 | 50,520 | 330 | 610 |
| Morning Session 3rd | 51,990 | 78 | 51,700 | 18 | 51,500 | 24 | 51,400 | 3 | 50,710 | 87 | 50,440 | 365 | 575 |
| Afternoon Session 1st | 51,950 | 36 | 51,620 | 14 | 51,460 | 17 | 51,420 | 34 | 50,700 | 39 | 50,420 | 231 | 371 |
| Afternoon Session 2nd | 51,900 | 66 | 51,750 | 6 | 51,700 | 60 | 51,640 | 40 | 50,930 | 56 | 50,800 | 270 | 498 |
| Afternoon Session 3rd | 51,890 | 50 | 51,750 | 75 | 51,700 | 82 | 51,490 | 15 | 50,780 | 51 | 50,410 | 434 | 707 |
| Change from prev. day | -580 | -670 | -580 | -720 | -950 | -1,180 | |||||||
| Settlement Price | 51,890 | 51,750 | 51,700 | 51,490 | 50,780 | 50,410 | |||||||
| Volume | 398 | 169 | 265 | 266 | 467 | 2,036 | 3,601 | ||||||
| Open Interest (11/19) | 3,199 | 2,297 | 3,136 | 1,631 | 2,438 | 5,325 | 18,026 | ||||||
| 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 | Rubber Index | |
| Unit:JPY per Kilogram | |
| 2009/11/20 15:27 | ^=Limit up v=Limit down A=Ask B=Bid C=Assignment |
| 2009 NOV | 2009 DEC | 2010 JAN | 2010 FEB | 2010 MAR | 2010 APR | Volume | |||||||
| Previous Closing Price | 194.6 | 0 | 202.0 | 0 | 155.8 | 0 | 186.3 | 0 | 171.1 | 0 | 174.0 | 0 | 0 |
| Morning Session 1st | 194.6 | 0 | 202.0 | 0 | 155.8 | 0 | 186.3 | 0 | 171.1 | 0 | 174.0 | 0 | 0 |
| Morning Session 2nd | |||||||||||||
| Morning Session 3rd | 194.6 | 0 | 202.0 | 0 | 155.8 | 0 | 186.3 | 0 | 171.1 | 0 | 174.0 | 0 | 0 |
| Afternoon Session 1st | 194.6 | 0 | 202.0 | 0 | 155.8 | 0 | 186.3 | 0 | 171.1 | 0 | 174.0 | 0 | 0 |
| Afternoon Session 2nd | |||||||||||||
| Afternoon Session 3rd | 194.6 | 0 | 202.0 | 0 | 155.8 | 0 | 186.3 | 0 | 171.1 | 0 | 174.0 | 0 | 0 |
| Change from prev. day | 0 | 0 | 0 | 0 | 0 | 0 | |||||||
| Settlement Price | 194.6 | 202.0 | 155.8 | 186.3 | 171.1 | 174.0 | |||||||
| Volume | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||||
| Open Interest (11/19) | 11 | 13 | 10 | 1 | 0 | 0 | 35 | ||||||
| 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 | Eggs | Rubber Index | |
| Unit:JPY per Kilogram | |
| 2009/11/20 15:33 | ^=Limit up v=Limit down A=Ask B=Bid C=Assignment |
| 2009 NOV | 2009 DEC | 2010 JAN | 2010 FEB | 2010 MAR | 2010 APR | Volume | |||||||
| Previous Closing Price | 239.9 | 2 | 240.9 | 0 | 237.9 | 0 | 238.9 | 0 | 241.4 | 0 | 243.0 | 0 | 2 |
| Morning Session 1st | 242.1 | 3 | 243.1 | 0 | 240.1 | 0 | 241.1 | 0 | 243.6 | 0 | 245.2 | 0 | 3 |
| Morning Session 2nd | 242.1 | 0 | 243.1 | 0 | 240.1 | 0 | 241.1 | 0 | 243.6 | 0 | 245.2 | 0 | 0 |
| Morning Session 3rd | 235.0 | 0 | 236.0 | 0 | 233.0 | 0 | 234.0 | 0 | 236.5 | 0 | 238.1 | 0 | 0 |
| Afternoon Session 1st | 235.0 | 0 | 236.0 | 0 | 233.0 | 0 | 234.0 | 0 | 236.5 | 0 | 238.1 | 0 | 0 |
| Afternoon Session 2nd | 235.0 | 0 | 236.0 | 0 | 233.0 | 0 | 234.0 | 0 | 236.5 | 0 | 238.1 | 0 | 0 |
| Afternoon Session 3rd | 235.0 | 0 | 236.0 | 0 | 233.0 | 0 | 234.0 | 0 | 236.5 | 0 | 238.1 | 0 | 0 |
| Change from prev. day | -4.9 | -4.9 | -4.9 | -4.9 | -4.9 | -4.9 | |||||||
| Settlement Price | 235.0 | 236.0 | 233.0 | 234.0 | 236.5 | 238.1 | |||||||
| Volume | 3 | 0 | 0 | 0 | 0 | 0 | 3 | ||||||
| Open Interest (11/19) | 5 | 3 | 1 | 1 | 0 | 0 | 10 | ||||||
| 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 | Eggs | RSS3 | |
| Unit:Point | |
| 2009/11/20 15:33 | ^=Limit up v=Limit down A=Ask B=Bid C=Assignment |
| 2009 DEC | 2010 JAN | 2010 FEB | 2010 MAR | 2010 APR | 2010 MAY | Volume | |||||||
| Previous Closing Price | 215.3 | 0 | 216.2 | 0 | 215.7 | 0 | 215.3 | 0 | 215.3 | 0 | 215.9 | 0 | 0 |
| Morning Session 1st | 215.3 | 0 | 216.2 | 0 | 215.7 | 0 | 215.3 | 0 | 215.3 | 0 | 215.9 | 0 | 0 |
| Morning Session 2nd | 215.3 | 0 | 216.2 | 0 | 215.7 | 0 | 215.3 | 0 | 215.3 | 0 | 215.9 | 0 | 0 |
| Morning Session 3rd | 215.3 | 0 | 216.2 | 0 | 215.7 | 0 | 215.3 | 0 | 215.3 | 0 | 215.9 | 0 | 0 |
| Afternoon Session 1st | 215.3 | 0 | 216.2 | 0 | 215.7 | 0 | 215.3 | 0 | 215.3 | 0 | 215.9 | 0 | 0 |
| Afternoon Session 2nd | 215.3 | 0 | 216.2 | 0 | 215.7 | 0 | 215.3 | 0 | 215.3 | 0 | 215.9 | 0 | 0 |
| Afternoon Session 3rd | 215.3 | 0 | 216.2 | 0 | 215.7 | 0 | 215.3 | 0 | 215.3 | 0 | 215.9 | 0 | 0 |
| Change from prev. day | 0 | 0 | 0 | 0 | 0 | 0 | |||||||
| Settlement Price | 215.3 | 216.2 | 215.7 | 215.3 | 215.3 | 215.9 | |||||||
| Volume | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||||
| Open Interest (11/19) | 28 | 1 | 27 | 31 | 0 | 0 | 87 | ||||||
| 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) ｜ |