[Tokyo Grain Exchange] Market Data: Delayed Quotes by Trade Date: ALL

TOP > Market Data: ALL (by Trade Date)

ALL (by Trade Date)

	02/06/2012 Rice Futures
	Time: 02/03/2012 23:55

	Feb-12	Mar-12	Apr-12	May-12	Jun-12	Jul-12	Volume
CB(Level)
Previous Settlement Price	14000	14050	14160	14160	14100	14120
Open						14150
High						14170
Low						14150
Current						14160
Volume				1		7	8
Settlement Price
Change from prev. day						+40
Open Interest	182	444	1002	1055	1487	705	4875

	02/06/2012 Corn Futures
	Time: 02/03/2012 23:55

	Mar-12	May-12	Jul-12	Sep-12	Nov-12	Jan-13	Volume
CB(Level)
Previous Settlement Price	24800	24600	24640	24310	23310	23080
Open		24690		24350	23390	23170
High		25200		24460	23500	23330
Low		24690		24280	23310	23130
Current		25200		24460	23500	23330
Volume		48		19	44	202	313
Settlement Price
Change from prev. day		+600		+150	+190	+250
Open Interest	1799	2095	2459	3271	5511	10643	25778

	02/06/2012 Soybean Futures
	Time: 02/03/2012 23:55

	Feb-12	Apr-12	Jun-12	Aug-12	Oct-12	Dec-12	Volume
CB(Level)
Previous Settlement Price	33000	33280	35590	38280	38790	39320
Open			35890	38180	38880	39350
High			36050	38400	38900	39450
Low			35890	38160	38880	39250
Current			36050	38400	38900	39330
Volume			3	7	7	124	141
Settlement Price
Change from prev. day			+460	+120	+110	+10
Open Interest	654	1248	1678	3647	5921	7808	20956

	02/06/2012 Non-GMO Soybean Futures
	Time: 02/03/2012 23:57

	Feb-12	Apr-12					Volume
CB(Level)
Previous Settlement Price	36600	36000
Open
High
Low
Current
Volume
Settlement Price
Change from prev. day
Open Interest	52	57					109

	02/06/2012 Azuki (Red Bean) Futures
	Time: 02/03/2012 23:55

	Feb-12	Mar-12	Apr-12	May-12	Jun-12	Jul-12	Volume
CB(Level)
Previous Settlement Price	12000	12120	11850	11560	11480	11450
Open	11930	12140	11900		11510	11490
High	11930	12140	11900		11510	11510
Low	11930	12080	11860		11470	11430
Current	11930	12090	11860		11470	11440
Volume	1	8	2		5	62	78
Settlement Price
Change from prev. day	-70	-30	+10		-10	-10
Open Interest	120	364	368	402	1115	1231	3600

	02/06/2012 Arabica Coffee Futures
	Time: 02/03/2012 23:55

	Mar-12	May-12	Jul-12	Sep-12	Nov-12	Jan-13	Volume
CB(Level)
Previous Settlement Price	21000	21200	21420	23010	24230	24100
Open						24490
High						24680
Low						24490
Current						24680
Volume						3	3
Settlement Price
Change from prev. day						+580
Open Interest	50	72	99	82	68	23	394

	02/06/2012 Robusta Coffee Futures
	Time: 02/03/2012 23:57

	Mar-12	May-12					Volume
CB(Level)
Previous Settlement Price	19880	18480
Open
High
Low
Current
Volume
Settlement Price
Change from prev. day
Open Interest	0	0					0

	02/06/2012 Raw Sugar Futures
	Time: 02/03/2012 23:55

	May-12	Jul-12	Sep-12	Nov-12	Jan-13	Mar-13	Volume
CB(Level)
Previous Settlement Price	42500	41000	40000	41000	41090	41000
Open		41110			41200
High		41110			41200
Low		41110			41200
Current		41110			41200
Volume		1			1		2
Settlement Price
Change from prev. day		+110			+110
Open Interest	413	398	857	302	125	35	2130

02/06/2012 Total Trading Volume

	Volume
Total Volume for Trade Date	545

Note：

All quotes shown in this page are updated approximately every 5 minutes. Please note that update times depend on system load conditions, etc.
There may be a time lag between the displayed circuit breaker status and time indicated on the price quotation table. The status of circuit breaker triggers will be displayed in real time while the price quotations are update approximately every 5 minutes causing a possible discrepancy.
Please note the prices (open, high, low, current) of the delivery months that only Standard Combination Orders (SCO) have been executed will not be displayed on that day and only the volume will be shown.