| とうもろこし | 2026/07/16付 | つなぎ足 | 2026/07/16 |
| 限月 | 最新値 | 前日比 | 売気配 | 買気配 | 始値 | 高値 | 安値 | 出来高 | 前日値 |
|---|
| 2026/09 | 39,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 39,000 |
| 2026/11 | 39,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 39,000 |
| 2027/01 | 39,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 39,000 |
| 2027/03 | 39,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 39,000 |
| 2027/05 | 39,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 39,000 |
| 2027/07 | 39,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 39,000 |
| 出来高合計 | 0 | |
| 一般大豆 | 2026/07/16付 | つなぎ足 | 2026/07/16 |
| 限月 | 最新値 | 前日比 | 売気配 | 買気配 | 始値 | 高値 | 安値 | 出来高 | 前日値 |
|---|
| 2026/08 | 64,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 64,000 |
| 2026/10 | 64,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 64,000 |
| 2026/12 | 64,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 64,000 |
| 2027/02 | 64,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 64,000 |
| 2027/04 | 64,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 64,000 |
| 2027/06 | 64,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 64,000 |
| 出来高合計 | 0 | |
| 小豆 | 2026/07/16付 | つなぎ足 | 2026/07/16 |
| 限月 | 最新値 | 前日比 | 売気配 | 買気配 | 始値 | 高値 | 安値 | 出来高 | 前日値 |
|---|
| 2026/07 | 12,300 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 12,300 |
| 2026/08 | 12,300 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 12,300 |
| 2026/09 | 12,300 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 12,300 |
| 2026/10 | 12,300 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 12,300 |
| 2026/11 | 12,300 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 12,300 |
| 2026/12 | 12,300 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 12,300 |
| 出来高合計 | 0 | |
| 原油 | 2026/07/17付 | つなぎ足 | 2026/07/17 04:30 |
| 限月 | 最新値 | 前日比 | 売気配 | 買気配 | 始値 | 高値 | 安値 | 出来高 | 前日値 |
|---|
| 2026/07 | | | 77,000 | | | | | | 76,500 |
| 2026/08 | 79,690 | +390 | 80,710 | 78,250 | 78,730 | 79,690 | 78,730 | 2 | 79,300 |
| 2026/09 | 77,950 | +200 | 78,150 | 77,590 | 77,960 | 78,090 | 77,950 | 5 | 77,750 |
| 2026/10 | 77,770 | +150 | 78,310 | 77,160 | 77,150 | 77,770 | 77,150 | 3 | 77,620 |
| 2026/11 | 77,700 | +440 | 77,460 | 77,040 | 77,060 | 78,450 | 76,920 | 71 | 77,260 |
| 2026/12 | 76,860 | +180 | 77,040 | 76,700 | 76,690 | 77,860 | 76,570 | 82 | 76,680 |
| 2027/01 | | | | 66,500 | | | | | 76,200 |
| 2027/02 | | | | | | | | | 75,640 |
| 2027/03 | | | | | | | | | 75,010 |
| 2027/04 | | | | | | | | | 74,000 |
| 2027/05 | | | 76,000 | | | | | | 73,780 |
| 2027/06 | | | | | | | | | 73,230 |
| 2027/07 | | | | | | | | | 72,780 |
| 2027/08 | | | 80,000 | | | | | | 72,320 |
| 2027/09 | | | | | | | | | 71,870 |
| 出来高合計 | 163 | |
| ガソリン | 2026/07/16付 | つなぎ足 | 2026/07/16 |
| 限月 | 最新値 | 前日比 | 売気配 | 買気配 | 始値 | 高値 | 安値 | 出来高 | 前日値 |
|---|
| 2026/08 | 97,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 97,000 |
| 2026/09 | 97,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 97,000 |
| 2026/10 | 97,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 97,000 |
| 2026/11 | 97,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 97,000 |
| 2026/12 | 97,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 97,000 |
| 2027/01 | 97,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 97,000 |
| 出来高合計 | 0 | |
| 灯油 | 2026/07/16付 | つなぎ足 | 2026/07/16 |
| 限月 | 最新値 | 前日比 | 売気配 | 買気配 | 始値 | 高値 | 安値 | 出来高 | 前日値 |
|---|
| 2026/08 | 108,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 108,000 |
| 2026/09 | 108,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 108,000 |
| 2026/10 | 108,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 108,000 |
| 2026/11 | 108,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 108,000 |
| 2026/12 | 108,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 108,000 |
| 2027/01 | 108,000 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 108,000 |
| 出来高合計 | 0 | |
| ゴムRSS3 | 2026/07/17付 | つなぎ足 | 2026/07/16 19:00 |
| 限月 | 最新値 | 前日比 | 売気配 | 買気配 | 始値 | 高値 | 安値 | 出来高 | 前日値 |
|---|
| 2026/07 | 424.0 | -4.0 | 428.6 | 419.5 | 424.1 | 424.1 | 424.0 | 3 | 428.0 |
| 2026/08 | | | 434.0 | 421.1 | | | | | 428.5 |
| 2026/09 | | | 426.0 | 422.1 | | | | | 426.3 |
| 2026/10 | | | 425.2 | 422.7 | | | | | 427.5 |
| 2026/11 | 424.6 | +1.4 | 427.1 | 422.8 | 423.8 | 424.6 | 423.8 | 7 | 423.2 |
| 2026/12 | 425.2 | -1.9 | 427.0 | 425.0 | 425.1 | 427.0 | 425.1 | 80 | 427.1 |
| 2027/01 | | | 429.1 | 422.4 | | | | | 428.0 |
| 2027/02 | | | | | | | | | 428.0 |
| 2027/03 | | | | | | | | | 428.0 |
| 2027/04 | | | | | | | | | 428.0 |
| 2027/05 | | | | | | | | | 428.0 |
| 2027/06 | | | | | | | | | 428.0 |
| 出来高合計 | 90 | |
| ゴムTSR20 | 2026/07/16付 | つなぎ足 | 2026/07/16 |
| 限月 | 最新値 | 前日比 | 売気配 | 買気配 | 始値 | 高値 | 安値 | 出来高 | 前日値 |
|---|
| 2026/08 | 350.0 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 350.0 |
| 2026/09 | 350.0 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 350.0 |
| 2026/10 | 350.0 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 350.0 |
| 2026/11 | 350.0 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 350.0 |
| 2026/12 | 350.0 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 350.0 |
| 2027/01 | 350.0 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 350.0 |
| 2027/02 | 350.0 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 350.0 |
| 2027/03 | 350.0 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 350.0 |
| 2027/04 | 350.0 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 350.0 |
| 2027/05 | 350.0 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 350.0 |
| 2027/06 | 350.0 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 350.0 |
| 2027/07 | 350.0 | 0 | ＊＊＊＊ | ＊＊＊＊ | | | | | 350.0 |
| 出来高合計 | 0 | |