HTTP/1.1 200 OK Date: Thu, 14 Feb 2002 07:30:42 GMT Server: Apache/1.2.6 Last-Modified: Thu, 14 Feb 2002 07:30:22 GMT Etag: "1263003a-5219-3c6b678e" Content-Length: 21017 Accept-Ranges: bytes Content-Type: text/html Age: 0 Connection: close Via: HTTP/1.1 cache1.ab.psiweb.com (Traffic-Server/2.2.2 [uScMsSf pSeN:t cSMi p sS]) TOCOM Prices and Trading Volume TOCOM Home

Prices and Trading Volume


As of Feb 14, 2002 16:30 JST

Gold

 <Price : yen/gram, Volume : lots>
Month Last1 Open High Low Close Change2 Volume
Feb 1,284 1,286 1,286 1,276 1,283 -1 106
Apr 1,279 1,283 1,283 1,273 1,281 +2 995
Jun 1,280 1,280 1,280 1,272 1,277 -3 454
Aug 1,278 1,277 1,277 1,269 1,275 -3 3,091
Oct 1,278 1,273 1,275 1,268 1,271 -7 22,917
Dec 1,277 1,273 1,274 1,266 1,271 -6 88,184
Total   115,747
Minimum Price Fluctuation: yen/gram

Silver

 <Price : yen/10 grams, Volume : lots>
Month Last1 Open High Low Close Change2 Volume
Feb 189.0 189.7 189.7 189.7 189.7 +0.7 1
Apr 187.5 188.2 188.2 188.1 188.1 +0.6 2
Jun 186.7 187.8 188.0 187.8 188.0 +1.3 5
Aug 187.2 189.0 189.4 188.6 189.0 +1.8 11
Oct 187.8 189.4 189.5 188.4 189.5 +1.7 220
Dec 188.3 189.3 189.4 188.5 189.1 +0.8 5,167
Total   5,406
Minimum Price Fluctuation: 0.1 yen/ 10grams

Platinum

 <Price : yen/gram, Volume : lots>
Month Last1 Open High Low Close Change2 Volume
Feb 2,020 2,040 2,049 2,030 2,049 +29 343
Apr 2,006 2,027 2,044 2,017 2,031 +25 625
Jun 1,966 1,995 2,005 1,982 2,000 +34 987
Aug 1,930 1,950 1,968 1,943 1,964 +34 2,985
Oct 1,900 1,918 1,935 1,911 1,935 +35 12,854
Dec 1,877 1,891 1,912 1,887 1,905 +28 44,839
Total   62,633
Minimum Price Fluctuation: yen/gram

Palladium

 <Price : yen/gram, Volume : lots>
Month Last1 Open High Low Close Change2 Volume
Feb 1,603 1,685 1,693 1,685 1,693 +90 55
Apr 1,600 1,670 1,670 1,670 1,670 +70 1
Jun 1,595 1,665 1,665 1,665 1,665 +70 1
Aug 1,573 1,643 1,643 1,640 1,643 +70 28
Oct 1,557 1,627 1,627 1,623 1,627 +70 109
Dec 1,550 1,620 1,620 1,612 1,620 +70 554
Total   748
Minimum Price Fluctuation: yen/gram

Aluminum

 <Price : yen/kilogram, Volume : lots>
Month Last1 Open High Low Close Change2 Volume
Feb 188.9 193.0 193.0 190.0 191.0 +2.1 26
Mar 190.0 191.8 191.8 190.7 190.7 +0.7 17
Apr 189.3 192.0 192.0 191.0 191.4 +2.1 51
May 189.9 193.0 193.0 191.1 192.0 +2.1 106
Jun 190.1 193.0 193.3 191.5 191.8 +1.7 412
Jul 190.4 193.2 193.2 191.7 191.7 +1.3 2,707
Total   3,319
Minimum Price Fluctuation: 0.1yen/kilogram

Gasoline

 <Price : yen/kiloliter, Volume : lots>
Month Last1 Open High Low Close Change2 Volume
Mar 24,550 24,500 24,500 24,300 24,480 -70 397
Apr 25,090 25,090 25,200 25,000 25,160 +70 746
May 25,440 25,690 25,690 25,460 25,460 +20 2,719
Jun 25,560 25,650 25,710 25,460 25,630 +70 6,805
Jul 25,100 25,190 25,270 25,020 25,200 +100 11,229
Aug 24,570 24,750 24,770 24,570 24,750 +180 35,350
Total   57,246
Minimum Price Fluctuation: 10 yen/kiloliter

Kerosene

 <Price : yen/kiloliter, Volume : lots>
Month Last1 Open High Low Close Change2 Volume
Mar 22,630 22,670 22,780 22,360 22,380 -250 394
Apr 22,500 22,500 22,600 22,380 22,420 -80 901
May 22,770 22,780 22,940 22,720 22,930 +160 2,093
Jun 23,230 23,320 23,440 23,210 23,300 +70 7,670
Jul 23,600 23,740 23,890 23,550 23,790 +190 15,860
Aug 23,810 24,030 24,160 23,890 24,130 +320 29,743
Total   56,661
Minimum Price Fluctuation: 10 yen/kiloliter

Crude Oil

 <Price : yen/kiloliter, Volume : lots>
Month Last1 Open High Low Close Change2 Volume
Feb 15,980 16,000 16,290 16,000 16,290 +310 139
Mar 15,910 16,130 16,130 16,000 16,130 +220 173
Apr 15,830 16,020 16,090 15,920 16,090 +260 185
May 15,840 15,950 16,130 15,910 16,050 +210 648
Jun 15,790 15,950 16,130 15,890 16,130 +340 3,620
Jul 15,800 15,970 16,120 15,890 16,110 +310 9,458
Total   14,223
Minimum Price Fluctuation: 10 yen/kiloliter
 
Click here for Crude Oil Reference Price (Spot)

Rubber

 <Price : yen/kilogram, Volume : lots>
Month Last1 MS13 MS2 AS14 AS2 AS3 Change2 Total
Feb 92.0 92.1 93.1 91.8 91.8 91.2 -0.8  
Mar 92.4 92.5 92.0 92.0 91.9 91.7 -0.7  
Apr 93.2 92.5 92.1 92.1 92.1 92.8 -0.4  
May 92.9 92.3 92.8 92.4 92.2 93.2 +0.3  
Jun 93.0 92.7 93.0 92.6 92.9 93.6 +0.6  
Jul 93.6 93.4 93.3 93.1 93.5 94.2 +0.6  
Volume   2,293 1,973 3,366 2,065 2,548   12,245
Minimum Price Fluctuation: 0.1 yen/kilogram

Notes:

  1. Previous business day's closing price
  2. Click here for daily price fluctuation limits.
  3. Morning Session
  4. Afternoon Session
  1. All quotes shown in this page are updated precisely every 5 minutes, with some minutes earlier than the time shown above.
  2. Figures in red indicate the contract price at its upper limit.
  3. Figures in green indicate the contract price at its lower limit.


Copyright © The Tokyo Commodity Exchange (TOCOM) All rights reserved. No part of the contents in this home page may be reproduced or transmitted, in any form or by any means, without the express permission of TOCOM. TOCOM also reserves the right to change and/or remove figures, calculations, and descriptions herein without previous notice.

The information appearing in this home page is provided by TOCOM only for the purpose of explaining certain aspects of the exchange. TOCOM assumes no liability for the accuracy of this information. Persons visiting this site should not base any of their investment decisions or activities on the information provided in the TOCOM home page. TOCOM accepts no responsibilities for any loss or damages caused by such an act.

DY> BORDER="0">02/13 18:55 - ロンドン円、１３２円台前半・午前９時半
02/13 18:55 - ロンドン株、続落・寄り付き
▲
　個別株価や債券、財務情報などは「マネー＆マーケット」をご覧ください。
Today's Special
【米ＳＥＣ、決算報告書の期限短縮・エンロン問題受け】
【デフレ策検討の諮問会議、15日にも開催】
特集
月例経済報告
日本国債の格下げ検討
小泉内閣、支持率55％に急落
外務省問題
高まる公的資金注入論
中東緊迫
医療制度改革
雪印牛肉偽装
狂牛病
電機、一時金交渉に格差
アフガン情勢
ダイエー再建問題
日経本紙12日付（特別版）
「FIFAワールドカップ特集」
マネー特集
確定申告で取り戻す
ペイオフ４月解禁でどうなる
年金401k、採用相次ぐ
連載企画
医療再生
　−第４部　変われるか病院

ザ・フロントランナー
NIKKEI@IR
持ち株チェック
オープン投信価格
金利表
日経平均銘柄一覧
新規上場ニュース
決算データサービス
株式売買ゲーム
「日経マイメール＠マネー」登録受付中

　

新聞購読申し込みはこちら。新規読者にプレゼント進呈中

NIKKEI　NETの最新情報は画面を更新してご利用ください。
掲載の記事・写真・図表などの無断転載を禁止します。
著作権は日本経済新聞社またはその情報提供者に帰属します。
このホームページに対するご意見・ご感想はwebmaster@nikkei.co.jpまでお願いします。
NIKKEI NETはインターネットエクスプローラー4.0、Netscape4.0以上でご覧いただけます。

Copyright 2002 Nihon Keizai Shimbun, Inc., all rights reserved.