Commodity Futures Quotes(TOCOM)

Platts Dubai Crude Oil Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Oct.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 58,410
(00:59)
1 57,520
(20:29)
1 58,090
(10/19)
75,510
40,670
4,238
(10/19)
Nov.2021 10/20 58,700
(16:58)
58,810
(00:23)
58,700
(16:58)
58,810
(00:23)
+160 11 59,170
(03:21)
4 58,930
(03:21)
4 58,650
(10/19)
76,240
41,060
2,567
(10/19)
Dec.2021 10/20 57,970
(00:23)
57,970
(00:23)
57,970
(00:23)
57,970
(00:23)
+160 1 58,330
(03:21)
5 58,100
(03:21)
4 57,810
(10/19)
75,150
40,470
7,156
(10/19)
Jan.2022 10/20 57,250
(16:49)
57,360
(19:31)
56,730
(22:29)
56,730
(22:29)
-460 42 57,630
(03:21)
1 57,520
(03:21)
4 57,190
(10/19)
74,340
40,040
7,767
(10/19)
Feb.2022 10/20 56,640
(16:30)
57,090
(02:02)
56,040
(22:33)
57,090
(02:02)
+420 134 57,080
(03:21)
2 57,010
(03:21)
15 56,670
(10/19)
73,670
39,670
12,920
(10/19)
Mar.2022 10/20 56,210
(16:30)
56,720
(02:00)
55,590
(22:32)
56,720
(02:00)
+480 919 56,630
(03:21)
2 56,550
(03:21)
5 56,240
(10/19)
73,110
39,370
71,007
(10/19)
Apr.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 56,490
(03:21)
1 56,000
(03:21)
1 55,920
(10/19)
72,690
39,150
1
(10/19)
May.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 56,630
(03:18)
1 54,750
(03:18)
1 55,290
(10/19)
71,870
38,710
0
(10/19)
Jun.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 56,170
(03:18)
1 54,290
(03:18)
1 54,800
(10/19)
71,240
38,360
1
(10/19)
Jul.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 55,720
(03:18)
1 53,840
(03:18)
1 54,320
(10/19)
70,610
38,030
0
(10/19)
Aug.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 55,270
(03:18)
1 53,410
(03:18)
1 53,600
(10/19)
69,680
37,520
2
(10/19)
Sep.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 54,820
(03:18)
1 52,930
(03:18)
1 53,380
(10/19)
69,390
37,370
0
(10/19)
Oct.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 54,370
(03:18)
1 52,480
(03:18)
1 52,910
(10/19)
68,780
37,040
1
(10/19)
Nov.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 53,420
(03:21)
2 52,770
(03:21)
2 52,130
(10/19)
67,760
36,500
172
(10/19)
Dec.2022 10/20 52,000
(16:30)
52,540
(18:25)
51,460
(22:47)
52,400
(01:16)
+370 24 52,670
(03:21)
2 52,270
(03:15)
1 52,030
(10/19)
67,630
36,430
150
(10/19)

Gasoline Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Nov.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 78,000
(03:21)
1 76,190
(03:21)
1 76,210
(10/19)
96,210
56,210
169
(10/19)
Dec.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 77,030
(03:21)
1 75,920
(03:21)
1 77,040
(10/19)
97,040
57,040
150
(10/19)
Jan.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 76,350
(03:21)
1 75,340
(03:21)
1 76,250
(10/19)
96,250
56,250
130
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 74,940
(03:21)
1 74,280
(03:21)
1 75,180
(10/19)
95,180
55,180
170
(10/19)
Mar.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 74,820
(03:21)
1 74,380
(03:21)
1 74,380
(10/19)
94,380
54,380
374
(10/19)
Apr.2022 10/20 74,300
(17:25)
74,300
(17:25)
74,190
(21:36)
74,300
(00:32)
+300 3 74,610
(03:21)
1 74,280
(03:21)
1 74,000
(10/19)
94,000
54,000
142
(10/19)

Kerosene Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Nov.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 76,000
(22:38)
1 75,030
(03:21)
1 75,300
(10/19)
95,300
55,300
180
(10/19)
Dec.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 77,250
(03:21)
1 75,680
(03:21)
1 76,580
(10/19)
96,580
56,580
195
(10/19)
Jan.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 76,400
(23:15)
1 75,930
(03:21)
1 75,650
(10/19)
95,650
55,650
167
(10/19)
Feb.2022 10/20 75,990
(22:08)
75,990
(22:08)
75,700
(22:22)
75,700
(22:22)
+280 2 76,200
(00:16)
1 75,640
(03:21)
1 75,420
(10/19)
95,420
55,420
101
(10/19)
Mar.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 76,150
(03:21)
1 75,410
(03:21)
1 75,340
(10/19)
95,340
55,340
86
(10/19)
Apr.2022 10/20 74,780
(22:18)
74,780
(22:18)
74,780
(22:18)
74,780
(22:18)
-150 1 75,630
(03:21)
1 75,240
(03:21)
1 74,930
(10/19)
94,930
54,930
41
(10/19)

Gas Oil Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Nov.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 77,300
(10/19)
87,300
67,300
0
(10/19)
Dec.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 76,800
(10/19)
86,800
66,800
0
(10/19)
Jan.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 76,200
(10/19)
86,200
66,200
0
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 75,600
(10/19)
85,600
65,600
0
(10/19)
Mar.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 75,100
(10/19)
85,100
65,100
0
(10/19)
Apr.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 74,600
(10/19)
84,600
64,600
0
(10/19)

East Area Baseload Electricity Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Oct.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 8.00
(16:03)
1 11.09
(10/19)
19.09
3.09
205
(10/19)
Nov.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 20.75
(16:03)
10 -
(-)
- 20.75
(10/19)
28.75
12.75
190
(10/19)
Dec.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 25.08
(10/19)
33.08
17.08
270
(10/19)
Jan.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 21.00
(16:03)
4 26.82
(10/19)
34.82
18.82
374
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 26.49
(10/19)
34.49
18.49
374
(10/19)
Mar.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 19.02
(16:20)
10 -
(-)
- 17.27
(10/19)
25.27
9.27
666
(10/19)
Apr.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12.70
(10/19)
20.70
4.70
100
(10/19)
May.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12.58
(10/19)
20.58
4.58
100
(10/19)
Jun.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12.98
(10/19)
20.98
4.98
100
(10/19)
Jul.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 13.67
(10/19)
21.67
5.67
100
(10/19)
Aug.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 15.64
(10/19)
23.64
7.64
100
(10/19)
Sep.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12.94
(10/19)
20.94
4.94
100
(10/19)
Oct.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12.91
(10/19)
20.91
4.91
100
(10/19)
Nov.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12.91
(10/19)
20.91
4.91
100
(10/19)
Dec.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 14.62
(10/19)
22.62
6.62
100
(10/19)

West Area Baseload Electricity Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Oct.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 12.00
(16:03)
2 12.98
(10/19)
20.98
4.98
100
(10/19)
Nov.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19.65
(10/19)
27.65
11.65
158
(10/19)
Dec.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 24.46
(10/19)
32.46
16.46
54
(10/19)
Jan.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 30.00
(16:03)
1 26.07
(10/19)
34.07
18.07
60
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 20.50
(16:03)
20 26.07
(10/19)
34.07
18.07
60
(10/19)
Mar.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 12.50
(16:03)
5 15.06
(10/19)
23.06
7.06
38
(10/19)
Apr.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10.16
(10/19)
18.16
2.16
0
(10/19)
May.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10.20
(10/19)
18.20
2.20
0
(10/19)
Jun.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10.52
(10/19)
18.52
2.52
0
(10/19)
Jul.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 11.08
(10/19)
19.08
3.08
0
(10/19)
Aug.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12.68
(10/19)
20.68
4.68
0
(10/19)
Sep.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10.49
(10/19)
18.49
2.49
0
(10/19)
Oct.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10.47
(10/19)
18.47
2.47
0
(10/19)
Nov.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10.47
(10/19)
18.47
2.47
0
(10/19)
Dec.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 11.85
(10/19)
19.85
3.85
0
(10/19)

East Area Peakload Electricity Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Oct.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 8.50
(16:03)
1 14.71
(10/19)
22.71
6.71
108
(10/19)
Nov.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 22.20
(10/19)
30.20
14.20
112
(10/19)
Dec.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 27.06
(10/19)
35.06
19.06
250
(10/19)
Jan.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 22.00
(16:03)
10 29.60
(10/19)
37.60
21.60
100
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 28.45
(10/19)
36.45
20.45
100
(10/19)
Mar.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18.32
(10/19)
26.32
10.32
100
(10/19)
Apr.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 13.42
(10/19)
21.42
5.42
0
(10/19)
May.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 13.83
(10/19)
21.83
5.83
0
(10/19)
Jun.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 14.52
(10/19)
22.52
6.52
0
(10/19)
Jul.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 16.93
(10/19)
24.93
8.93
0
(10/19)
Aug.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 19.07
(10/19)
27.07
11.07
0
(10/19)
Sep.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 15.29
(10/19)
23.29
7.29
0
(10/19)
Oct.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 14.25
(10/19)
22.25
6.25
0
(10/19)
Nov.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 13.95
(10/19)
21.95
5.95
0
(10/19)
Dec.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 16.37
(10/19)
24.37
8.37
0
(10/19)

West Area Peakload Electricity Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Oct.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 9.00
(16:03)
1 16.16
(10/19)
24.16
8.16
150
(10/19)
Nov.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 20.42
(10/19)
28.42
12.42
150
(10/19)
Dec.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 21.00
(16:03)
5 24.97
(10/19)
32.97
16.97
150
(10/19)
Jan.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 27.88
(10/19)
35.88
19.88
20
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 26.38
(10/19)
34.38
18.38
20
(10/19)
Mar.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 15.61
(10/19)
23.61
7.61
0
(10/19)
Apr.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10.53
(10/19)
18.53
2.53
0
(10/19)
May.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 11.17
(10/19)
19.17
3.17
0
(10/19)
Jun.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 11.75
(10/19)
19.75
3.75
0
(10/19)
Jul.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 13.42
(10/19)
21.42
5.42
0
(10/19)
Aug.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 15.81
(10/19)
23.81
7.81
0
(10/19)
Sep.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12.50
(10/19)
20.50
4.50
0
(10/19)
Oct.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 11.65
(10/19)
19.65
3.65
0
(10/19)
Nov.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 11.36
(10/19)
19.36
3.36
0
(10/19)
Dec.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 13.01
(10/19)
21.01
5.01
0
(10/19)

Chukyo-Gasoline Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Nov.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 74,500
(16:03)
5 76,000
(10/19)
86,000
66,000
235
(10/19)
Dec.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 71,700
(16:33)
1 72,000
(10/19)
82,000
62,000
5
(10/19)
Jan.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 71,600
(16:30)
1 72,000
(10/19)
82,000
62,000
2
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 71,500
(16:30)
1 72,000
(10/19)
82,000
62,000
3
(10/19)
Mar.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 71,400
(16:30)
1 72,000
(10/19)
82,000
62,000
1
(10/19)
Apr.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 71,300
(16:30)
1 72,000
(10/19)
82,000
62,000
0
(10/19)

Chukyo-Kerosene Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Nov.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 76,500
(18:18)
5 76,000
(16:15)
1 76,500
(10/19)
86,500
66,500
120
(10/19)
Dec.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 77,000
(16:03)
1 75,000
(10/19)
85,000
65,000
81
(10/19)
Jan.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 72,800
(16:31)
1 75,000
(10/19)
85,000
65,000
62
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 72,700
(16:31)
1 73,000
(10/19)
83,000
63,000
30
(10/19)
Mar.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 72,600
(16:31)
1 73,000
(10/19)
83,000
63,000
4
(10/19)
Apr.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 72,500
(16:31)
1 73,000
(10/19)
83,000
63,000
0
(10/19)