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

TOP > Market Data: ALL (by Session)

ALL (by Session)

Rice Futures

※The October 2012 contract month shall be for the new crop(2012 crop year).

[Night Session] Closed
05/17/2012 Time: 05/16/2012 23:55
	May-12	Jun-12	Jul-12	Aug-12	Sep-12	Oct-12	Volume
CB(Level)
Previous Settlement Price	17350	17690	17700	16640	16120	16170
Open		17690	17700	16890	16120	16170
High		17700	17700	16890	16120	16170
Low		17690	17700	16890	16120	16170
Closing		17700	17700	16890	16120	16170
Volume		2	1	1	1	1	6
Change from prev. day		+10	0	+250	0	0
Open Interest	95	374	176	156	237	530	1568
[Day Session] Closed
05/16/2012 Time: 05/16/2012 16:14
	May-12	Jun-12	Jul-12	Aug-12	Sep-12	Oct-12	Volume
CB(Level)	(2)				(1)
Previous Settlement Price	17890	17700	17700	16750	16400	16290
Open	17320	17790	17700	16940	16400	16290
High	17350	17790	17700	16940	16400	16330
Low	17320	17710	17700	16640	16000	16000
Closing	17350	17710	17700	16640	16120	16170
Volume	2	21	25	52	67	139	306
Settlement Price	17350	17690	17700	16640	16120	16170
Change from prev. day	-540	-10	0	-110	-280	-120
Open Interest	95	375	176	156	239	509	1550

Corn Futures

[Night Session] Closed
05/17/2012 Time: 05/16/2012 23:55
	Jul-12	Sep-12	Nov-12	Jan-13	Mar-13	May-13	Volume
CB(Level)
Previous Settlement Price	25850	25740	22120	21470	21820	22050
Open		25830	22300	21440	21750	21960
High		25830	22300	21820	22170	22420
Low		25830	22300	21440	21690	21920
Closing		25830	22300	21820	22080	22300
Volume		1	3	12	41	184	241
Change from prev. day		+90	+180	+350	+260	+250
Open Interest	1771	1607	3350	4639	6771	5081	23219
[Day Session] Closed
05/16/2012 Time: 05/16/2012 16:14
	Jul-12	Sep-12	Nov-12	Jan-13	Mar-13	May-13	Volume
CB(Level)
Previous Settlement Price	25800	25830	21910	21250	21600	21870
Open	26000	25760	22050	21600	21930	22200
High	26200	25850	22250	21630	22010	22250
Low	25850	25560	22050	21470	21810	22030
Closing	25850	25740	22130	21470	21820	22060
Volume	9	14	12	104	172	459	770
Settlement Price	25850	25740	22120	21470	21820	22050
Change from prev. day	+50	-90	+210	+220	+220	+180
Open Interest	1775	1611	3353	4670	6807	5048	23264

Soybean Futures

[Night Session] Closed
05/17/2012 Time: 05/16/2012 23:55
	Jun-12	Aug-12	Oct-12	Dec-12	Feb-13	Apr-13	Volume
CB(Level)
Previous Settlement Price	46750	44430	45750	44910	43040	42590
Open		44780	45310	44700	42980	42470
High		44780	45500	44900	43160	42840
Low		44050	45210	44500	42770	42320
Closing		44050	45500	44900	43110	42690
Volume		7	11	9	10	213	250
Change from prev. day		-380	-250	-10	+70	+100
Open Interest	1075	1819	1204	1907	7158	5720	18883
[Day Session] Closed
05/16/2012 Time: 05/16/2012 16:14
	Jun-12	Aug-12	Oct-12	Dec-12	Feb-13	Apr-13	Volume
CB(Level)	(1)
Previous Settlement Price	44500	43760	45200	44740	42780	42420
Open	44900	44080	45510	45120	43150	42770
High	47000	44840	45800	45290	43310	42970
Low	44900	44080	45300	44910	42910	42490
Closing	46700	44250	45800	44910	42910	42600
Volume	181	79	90	57	264	987	1658
Settlement Price	46750	44430	45750	44910	43040	42590
Change from prev. day	+2250	+670	+550	+170	+260	+170
Open Interest	1135	1827	1234	1938	7288	5613	19035

Azuki (Red Bean) Futures

[Night Session] Closed
05/17/2012 Time: 05/16/2012 23:55
	May-12	Jun-12	Jul-12	Aug-12	Sep-12	Oct-12	Volume
CB(Level)
Previous Settlement Price	13490	13500	13600	13700	13490	13040
Open			13590	13630	13450	12950
High			13590	13630	13450	12980
Low			13460	13400	13150	12700
Closing			13460	13400	13270	12850
Volume			54	10	67	197	328
Change from prev. day			-140	-300	-220	-190
Open Interest	78	125	538	946	1685	1401	4773
[Day Session] Closed
05/16/2012 Time: 05/16/2012 16:14
	May-12	Jun-12	Jul-12	Aug-12	Sep-12	Oct-12	Volume
CB(Level)
Previous Settlement Price	13500	13500	13490	13630	13520	13210
Open	13500	13520	13620	13750	13520	13170
High	13500	13700	13660	13810	13540	13210
Low	13490	13190	13600	13690	13490	13040
Closing	13490	13500	13600	13700	13490	13040
Volume	6	20	16	60	71	161	334
Settlement Price	13490	13500	13600	13700	13490	13040
Change from prev. day	-10	0	+110	+70	-30	-170
Open Interest	73	124	536	977	1659	1315	4684

Arabica Coffee Futures

[Night Session] Closed
05/17/2012 Time: 05/16/2012 23:57
	May-12	Jul-12	Sep-12	Nov-12	Jan-13	Mar-13	Volume
CB(Level)
Previous Settlement Price	20000	20500	21360	22080	22210	23250
Open
High
Low
Closing
Volume
Change from prev. day
Open Interest	15	64	68	57	174	47	425
[Day Session] Closed
05/16/2012 Time: 05/16/2012 16:14
	May-12	Jul-12	Sep-12	Nov-12	Jan-13	Mar-13	Volume
CB(Level)
Previous Settlement Price	20000	20500	21300	22000	22030	22510
Open						23200
High						23250
Low						23200
Closing						23250
Volume						8	8
Settlement Price	20000	20500	21360	22080	22210	23250
Change from prev. day	0	0	+60	+80	+180	+740
Open Interest	15	64	68	57	174	48	426

Robusta Coffee Futures

[Night Session] Closed
05/17/2012 Time: 05/16/2012 23:57
	May-12						Volume
CB(Level)
Previous Settlement Price	18480
Open
High
Low
Closing
Volume
Change from prev. day
Open Interest	0						0
[Day Session] Closed
05/16/2012 Time: 05/16/2012 17:00
	May-12						Volume
CB(Level)
Previous Settlement Price	18480
Open
High
Low
Closing
Volume
Settlement Price	18480
Change from prev. day	0
Open Interest	0						0

Raw Sugar Futures

[Night Session] Closed
05/17/2012 Time: 05/16/2012 23:55
	Jul-12	Sep-12	Nov-12	Jan-13	Mar-13	May-13	Volume
CB(Level)
Previous Settlement Price	51000	39500	40020	37000	34280	36010
Open			39400		33540	36000
High			39400		33540	36000
Low			39400		33540	35500
Closing			39400		33540	35500
Volume			1		1	4	6
Change from prev. day			-620		-740	-510
Open Interest	1	690	138	72	1808	154	2863
[Day Session] Closed
05/16/2012 Time: 05/16/2012 16:14
	Jul-12	Sep-12	Nov-12	Jan-13	Mar-13	May-13	Volume
CB(Level)
Previous Settlement Price	45000	39150	39200	36920	34230	37000
Open		40020	41000	37740	35580	37250
High		40020	41200	37740	35580	37260
Low		39500	40020	37000	33800	36010
Closing		39500	40020	37000	33800	36010
Volume		10	9	2	19	24	64
Settlement Price	51000	39500	40020	37000	34280	36010
Change from prev. day	+6000	+350	+820	+80	+50	-990
Open Interest	15	700	137	72	1801	138	2863

Total Trading Volume

	Trade Date	Volume
Total Volume for Night Session	05/17/2012	831
Total Volume for Day Session	05/16/2012	3140

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.