Tokyo Grain Exchange
Calculater Site map Contact Japanese
Search in site
Help
Price Data
Trading Data
Contract Specifications
Deliveries
Designated Warehouse
About TGE
Introduction to Futures Trading
Rules and Regulations
What's New
Links
TOP > Price Data:  (All Sessions)
Price Data
 (All Sessions)

Print View
09/02/2010 17:50 Corn Futures
  Nov-10 Jan-11 Mar-11 May-11 Jul-11 Sep-11 Volume
Prev Closing Price 22100 21410 21570 21760 21940 22040 3429
Morning 1st 22320 21610 21800 21990 22170 22280 1066
Morning 2nd 22290 21600 21800 21990 22130 22220 832
Morning 3rd 22290 21610 21800 21930 22080 22210 672
Afternoon 1st 22250 21590 21780 21870 22030 22180 711
Afternoon 2nd 22270 21600 21790 21900 22070 22180 555
Afternoon 3rd 22270 21640 21800 21910 22120 22220 889
Volume 21 54 120 280 1364 2886 4725
Settlement Price 22270 21640 21800 21910 22120 22220
Change from prev day +170 +230 +230 +150 +180 +180
Open Interest 1048 3882 3639 5335 9617 12853 36374
A=Ask B=Bid C=Lottery N=Nominal ^=Limit up v=Limit down

Page Top


09/02/2010 17:50 Soybean Futures
  Oct-10 Dec-10 Feb-11 Apr-11 Jun-11 Aug-11 Volume
Prev Closing Price 43230 40890 41960 41990 41560 41610 3356
Morning 1st 43300 40920 42090 42090 41600 41600 437
Morning 2nd 43320 40920 42070 42130 41700 41600 444
Morning 3rd 43220 40910 41980 42060 41540 41490 326
Afternoon 1st 43150 40880 41900 41940 41320 41400 508
Afternoon 2nd 43110 40890 41950 41960 41350 41470 373
Afternoon 3rd 43030 40880 41860 41830 41290 41340 634
Volume 21 33 17 61 858 1732 2722
Settlement Price 43030 40880 41860 41830 41290 41340
Change from prev day -200 -10 -100 -160 -270 -270
Open Interest 1602 2754 2833 4811 12399 12371 36770
A=Ask B=Bid C=Lottery N=Nominal ^=Limit up v=Limit down

Page Top


09/02/2010 17:50 Non-GMO Soybeans Futures
  Oct-10 Dec-10 Feb-11 Apr-11 Jun-11 Aug-11 Volume
Prev Closing Price 50230 49200 47600 49590 49460 49300 55
Morning 1st
Morning 2nd 50500 49400 47590 49310 49110 49470 22
Morning 3rd 50510 49400 47470 49270 49270 49460 9
Afternoon 1st 50480 49390 47470 49000 49210 49400 13
Afternoon 2nd 50510 49400 47330 48860 49300 49490 10
Afternoon 3rd
Volume 6 4 8 4 13 19 54
Settlement Price 50510 49400 47330 48860 49300 49490
Change from prev day +280 +200 -270 -730 -160 +190
Open Interest 130 171 290 115 445 145 1296
A=Ask B=Bid C=Lottery N=Nominal ^=Limit up v=Limit down

Page Top


09/02/2010 17:50 Azuki (Red Bean) Futures
  Sep-10 Oct-10 Nov-10 Dec-10 Jan-11 Feb-11 Volume
Prev Closing Price 10290 10200 10310 10360 10270 10340 793
Morning 1st 10270 10190 10320 10360 10290 10290 101
Morning 2nd
Morning 3rd 10270 10190 10320 10300 10260 10310 81
Afternoon 1st 10210 10220 10310 10300 10270 10270 69
Afternoon 2nd
Afternoon 3rd 10210 10190 10300 10300 10220 10250 160
Volume 24 18 17 21 100 231 411
Settlement Price 10210 10190 10300 10300 10220 10250
Change from prev day -80 -10 -10 -60 -50 -90
Open Interest 376 637 926 985 1709 910 5543
A=Ask B=Bid C=Lottery N=Nominal ^=Limit up v=Limit down

Page Top


09/02/2010 17:50 Arabica Coffee Futures
  Sep-10 Nov-10 Jan-11 Mar-11 May-11 Jul-11 Volume
Prev Closing Price 27890 26950 26110 25630 25020 25040 141
Morning 1st 27890 27400 26550 26100 25620 25370 56
Morning 2nd 27920 27390 26540 26100 25510 25300 15
Morning 3rd
Afternoon 1st
Afternoon 2nd 28200 B27390 26880 26390 25540 25260 26
Afternoon 3rd 28200 27390 C^26910 ^26430 25580 25290 27
Volume 5 4 6 13 21 75 124
Settlement Price 28200 27390 26910 26430 25580 25290
Change from prev day +310 +440 +800 +800 +560 +250
Open Interest 95 222 354 356 506 660 2193
A=Ask B=Bid C=Lottery N=Nominal ^=Limit up v=Limit down

Page Top


09/02/2010 17:50 Robusta Coffee Futures
  Sep-10 Nov-10 Jan-11 Mar-11 May-11 Jul-11 Volume
Prev Closing Price 13320 12800 13200 13490 13880 14970 12
Morning 1st
Morning 2nd 13320 12800 13200 13490 13880 14970 6
Morning 3rd
Afternoon 1st
Afternoon 2nd 13320 12800 13200 13490 13880 14970 6
Afternoon 3rd
Volume 2 2 2 2 2 2 12
Settlement Price 13320 12800 13200 13490 13880 14970
Change from prev day 0 0 0 0 0 0
Open Interest 3 1 1 1 6
A=Ask B=Bid C=Lottery N=Nominal ^=Limit up v=Limit down

Page Top


09/02/2010 17:50 Raw Sugar Futures
  Nov-10 Jan-11 Mar-11 May-11 Jul-11 Sep-11 Volume
Prev Closing Price 58100 39060 38730 37530 37640 37880 219
Morning 1st 59540 40600 39880 38420 38620 38710 338
Morning 2nd 59650 40650 39870 38210 38630 38600 165
Morning 3rd 59650 40650 39700 38180 38370 38340 126
Afternoon 1st 59310 C^40860 39680 38130 38360 38700 116
Afternoon 2nd 59700 C^40860 39680 38070 38730 38900 232
Afternoon 3rd 59750 C^40860 39650 38040 38780 39210 231
Volume 18 43 154 188 160 645 1208
Settlement Price 59750 40860 39650 38040 38780 39210
Change from prev day +1650 +1800 +920 +510 +1140 +1330
Open Interest 580 2835 4532 3265 1895 1730 14837
A=Ask B=Bid C=Lottery N=Nominal ^=Limit up v=Limit down

Page Top


Note：
The price data displayed is not real time and can be delayed up to 10 minutes. Furthermore, depending on the system load the delay can be longer. We apologize for any inconvenience.

Print View