JAPAN

Commodity Futures Quotes(OSE)

Gold Standard 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 6,514
(16:30)
6,532
(21:00)
6,498
(03:59)
6,498
(03:59)
-20 13 6,498
(03:59)
1 6,496
(04:05)
3 6,518
(10/19)
6,918
6,118
494
(10/19)
Dec.2021 10/20 6,515
(16:30)
6,540
(21:20)
6,503
(00:12)
6,503
(00:12)
-11 53 6,500
(04:04)
1 6,498
(04:05)
1 6,514
(10/19)
6,914
6,114
1,207
(10/19)
Feb.2022 10/20 6,524
(16:41)
6,545
(21:18)
6,498
(23:37)
6,498
(01:03)
-14 60 6,500
(04:05)
3 6,496
(04:05)
2 6,512
(10/19)
6,912
6,112
4,394
(10/19)
Apr.2022 10/20 6,530
(16:59)
6,551
(22:06)
6,491
(01:29)
6,491
(01:29)
-24 92 6,505
(04:05)
4 6,503
(04:05)
2 6,515
(10/19)
6,915
6,115
8,782
(10/19)
Jun.2022 10/20 6,513
(16:30)
6,547
(21:18)
6,486
(01:24)
6,499
(04:03)
-12 1,294 6,499
(04:05)
15 6,498
(04:05)
1 6,511
(10/19)
6,911
6,111
6,118
(10/19)
Aug.2022 10/20 6,515
(16:30)
6,547
(21:18)
6,486
(01:24)
6,500
(04:04)
-10 13,362 6,500
(04:05)
23 6,499
(04:05)
3 6,510
(10/19)
6,910
6,110
19,132
(10/19)

Gold Mini 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 6,528
(16:56)
6,528
(16:56)
6,526
(17:19)
6,526
(17:42)
+27 9 6,503
(04:05)
1 6,498
(04:05)
2 6,518
(10/19)
6,918
6,118
632
(10/19)
Dec.2021 10/20 6,524
(16:45)
6,524
(16:45)
6,502
(00:17)
6,502
(00:54)
-13 5 6,503
(04:05)
1 6,499
(04:05)
1 6,514
(10/19)
6,914
6,114
1,343
(10/19)
Feb.2022 10/20 6,500
(23:38)
6,501
(23:38)
6,500
(23:38)
6,500
(23:38)
+23 10 6,502
(04:04)
1 6,497
(04:03)
6 6,512
(10/19)
6,912
6,112
3,252
(10/19)
Apr.2022 10/20 6,529
(16:50)
6,545
(21:15)
6,502
(00:19)
6,502
(00:19)
-15 6 6,506
(04:05)
1 6,502
(04:05)
1 6,515
(10/19)
6,915
6,115
2,043
(10/19)
Jun.2022 10/20 6,520
(16:40)
6,548
(22:06)
6,491
(02:25)
6,499
(03:51)
-7 483 6,500
(04:05)
3 6,498
(04:05)
3 6,511
(10/19)
6,911
6,111
1,576
(10/19)
Aug.2022 10/20 6,512
(16:30)
6,547
(21:18)
6,486
(01:24)
6,500
(04:01)
-10 5,079 6,500
(04:05)
20 6,498
(04:05)
24 6,510
(10/19)
6,910
6,110
4,271
(10/19)

Gold Rolling-Spot 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
10/20 6,555
(16:30)
6,580
(21:19)
6,522
(01:24)
6,530
(04:03)
-17 936 6,531
(04:05)
6 6,529
(04:05)
10 6,515
(10/19)
6,915
6,115
49,756
(10/19)

Platinum Standard 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 -
(-)
-
(-)
-
(-)
-
(-)
- - 3,867
(04:05)
1 3,864
(04:04)
1 3,893
(10/19)
4,293
3,493
491
(10/19)
Dec.2021 10/20 3,891
(16:30)
3,891
(16:30)
3,854
(03:33)
3,854
(03:33)
-35 7 3,856
(04:05)
2 3,852
(04:04)
2 3,889
(10/19)
4,289
3,489
1,281
(10/19)
Feb.2022 10/20 3,901
(16:57)
3,901
(16:57)
3,851
(00:40)
3,857
(00:52)
-30 22 3,856
(04:05)
1 3,854
(04:04)
1 3,887
(10/19)
4,287
3,487
3,114
(10/19)
Apr.2022 10/20 3,898
(16:30)
3,900
(16:57)
3,854
(00:16)
3,855
(00:40)
-29 42 3,860
(04:05)
2 3,856
(04:04)
2 3,884
(10/19)
4,284
3,484
10,514
(10/19)
Jun.2022 10/20 3,871
(16:35)
3,880
(16:56)
3,824
(23:40)
3,833
(03:32)
-27 179 3,837
(04:05)
6 3,834
(04:05)
1 3,860
(10/19)
4,260
3,460
5,986
(10/19)
Aug.2022 10/20 3,850
(16:30)
3,862
(16:57)
3,802
(23:38)
3,817
(04:03)
-28 3,142 3,816
(04:05)
2 3,815
(04:05)
2 3,845
(10/19)
4,245
3,445
15,387
(10/19)

Platinum Mini 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 -
(-)
-
(-)
-
(-)
-
(-)
- - 3,869
(04:03)
2 3,862
(04:03)
2 3,893
(10/19)
4,293
3,493
57
(10/19)
Dec.2021 10/20 3,862
(01:03)
3,862
(01:03)
3,862
(01:03)
3,862
(01:03)
-30 1 3,862
(04:05)
1 3,858
(04:03)
1 3,889
(10/19)
4,289
3,489
122
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 3,861
(04:03)
1 3,856
(04:03)
2 3,887
(10/19)
4,287
3,487
289
(10/19)
Apr.2022 10/20 3,886
(17:25)
3,886
(17:25)
3,877
(18:17)
3,879
(18:29)
+39 3 3,863
(04:05)
1 3,859
(04:03)
1 3,884
(10/19)
4,284
3,484
735
(10/19)
Jun.2022 10/20 3,869
(17:04)
3,869
(17:04)
3,833
(03:35)
3,833
(03:35)
-30 38 3,837
(04:05)
51 3,832
(04:05)
2 3,860
(10/19)
4,260
3,460
685
(10/19)
Aug.2022 10/20 3,847
(16:30)
3,859
(16:55)
3,800
(23:37)
3,816
(04:03)
-26 873 3,816
(04:05)
2 3,815
(04:04)
1 3,845
(10/19)
4,245
3,445
1,306
(10/19)

Platinum Rolling-Spot 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
10/20 3,910
(16:42)
3,925
(16:58)
3,850
(23:41)
3,869
(00:33)
-31 98 3,874
(04:04)
1 3,860
(02:34)
1 3,901
(10/19)
4,301
3,501
13,180
(10/19)

Silver 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 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 83.9
(10/19)
93.9
73.9
81
(10/19)
Dec.2021 10/20 86.4
(16:30)
87.0
(21:01)
86.4
(16:30)
87.0
(21:01)
+1.1 5 86.9
(03:55)
1 86.1
(03:31)
1 85.9
(10/19)
95.9
75.9
148
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 86.9
(03:55)
1 86.2
(03:31)
1 86.0
(10/19)
96.0
76.0
250
(10/19)
Apr.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 86.8
(03:55)
1 86.2
(03:31)
1 86.0
(10/19)
96.0
76.0
280
(10/19)
Jun.2022 10/20 86.5
(17:23)
87.6
(22:36)
86.4
(01:31)
86.4
(01:35)
+0.8 19 86.7
(04:04)
6 85.8
(03:39)
6 85.6
(10/19)
95.6
75.6
354
(10/19)
Aug.2022 10/20 86.5
(16:40)
88.3
(22:09)
86.5
(16:40)
87.2
(03:08)
+0.9 73 87.1
(04:04)
4 86.5
(03:39)
3 86.3
(10/19)
96.3
76.3
553
(10/19)

Palladium 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 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 7,600
(10/19)
8,600
6,600
12
(10/19)
Dec.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 6,800
(18:02)
1 7,600
(10/19)
8,600
6,600
71
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 6,800
(16:03)
1 7,600
(10/19)
8,600
6,600
75
(10/19)
Apr.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 7,600
(10/19)
8,600
6,600
11
(10/19)
Jun.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 7,600
(10/19)
8,600
6,600
9
(10/19)
Aug.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 7,948
(16:15)
1 7,011
(16:15)
1 7,777
(10/19)
8,777
6,777
9
(10/19)

CME Group Petroleum Index 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 10/20 202.00
(18:59)
202.00
(18:59)
201.95
(18:59)
202.00
(19:00)
+1.05 14 -
(-)
- -
(-)
- 200.95
(10/19)
221.00
180.90
290
(10/19)
Dec.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 198.10
(10/19)
217.90
178.30
7
(10/19)
Jan.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 196.65
(10/19)
216.30
177.00
0
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 194.25
(10/19)
213.65
174.85
6
(10/19)
Mar.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 191.00
(02:46)
2 192.45
(10/19)
211.65
173.25
199
(10/19)
Apr.2022 10/20 193.45
(16:30)
193.45
(16:30)
191.75
(22:03)
192.65
(01:03)
+0.65 15 193.45
(02:43)
1 189.25
(02:46)
1 191.95
(10/19)
211.10
172.80
137
(10/19)

RSS3 Rubber 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 10/20 215.8
(16:46)
215.8
(16:46)
215.8
(16:46)
215.8
(18:44)
-1.2 5 217.9
(18:58)
1 213.3
(18:56)
1 217.0
(10/19)
237.0
197.0
312
(10/19)
Nov.2021 10/20 217.7
(16:46)
217.7
(16:46)
217.6
(18:38)
217.6
(18:38)
-1.4 2 220.0
(18:56)
1 215.8
(18:56)
1 219.0
(10/19)
239.0
199.0
752
(10/19)
Dec.2021 10/20 220.3
(18:44)
220.3
(18:44)
220.3
(18:44)
220.3
(18:44)
-1.2 3 222.0
(18:54)
1 219.1
(18:55)
1 221.5
(10/19)
241.5
201.5
961
(10/19)
Jan.2022 10/20 224.5
(16:58)
224.5
(16:58)
223.6
(18:50)
223.6
(18:50)
-2.1 2 226.5
(18:58)
1 223.0
(18:58)
1 225.7
(10/19)
245.7
205.7
1,570
(10/19)
Feb.2022 10/20 228.4
(16:39)
230.0
(19:00)
227.4
(18:39)
230.0
(19:00)
+0.2 25 230.0
(19:00)
4 229.2
(19:00)
2 229.8
(10/19)
249.8
209.8
2,110
(10/19)
Mar.2022 10/20 232.5
(16:30)
233.7
(19:00)
231.0
(18:39)
233.7
(19:00)
+0.6 302 233.8
(19:00)
2 231.8
(19:00)
1 233.1
(10/19)
253.1
213.1
5,547
(10/19)
Apr.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 226.5
(18:55)
1 234.4
(10/19)
254.4
214.4
51
(10/19)
May.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 230.7
(18:33)
1 234.0
(10/19)
254.0
214.0
25
(10/19)
Jun.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 231.0
(17:05)
1 235.0
(10/19)
255.0
215.0
0
(10/19)
Jul.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 230.0
(17:05)
1 230.0
(10/19)
250.0
210.0
7
(10/19)
Aug.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 237.0
(18:55)
1 231.6
(18:55)
1 236.1
(10/19)
256.1
216.1
44
(10/19)
Sep.2022 10/20 239.8
(16:30)
241.5
(18:34)
237.1
(18:39)
241.0
(19:00)
+1.2 11 242.0
(19:00)
2 236.4
(19:00)
1 239.8
(10/19)
259.8
219.8
89
(10/19)

TSR20 Rubber 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 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 202.0
(10/19)
222.0
182.0
3
(10/19)
Dec.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 202.0
(10/19)
222.0
182.0
3
(10/19)
Jan.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 203.0
(10/19)
223.0
183.0
0
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 203.0
(10/19)
223.0
183.0
0
(10/19)
Mar.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 204.0
(10/19)
224.0
184.0
0
(10/19)
Apr.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 205.0
(10/19)
225.0
185.0
0
(10/19)
May.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 205.0
(10/19)
225.0
185.0
0
(10/19)
Jun.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 206.0
(10/19)
226.0
186.0
0
(10/19)
Jul.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 206.0
(10/19)
226.0
186.0
0
(10/19)
Aug.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 207.0
(10/19)
227.0
187.0
0
(10/19)
Sep.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 208.0
(10/19)
228.0
188.0
0
(10/19)
Oct.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 209.0
(10/19)
229.0
189.0
0
(10/19)

Corn 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
Jan.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - 41,500
(16:03)
1 40,800
(16:15)
1 41,300
(10/19)
43,800
38,800
154
(10/19)
Mar.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 40,450
(20:00)
1 41,200
(10/19)
43,700
38,700
227
(10/19)
May.2022 10/20 38,830
(16:41)
39,080
(17:47)
38,830
(16:41)
39,080
(17:47)
-200 3 39,880
(00:05)
1 38,980
(00:50)
1 39,280
(10/19)
41,780
36,780
517
(10/19)
Jul.2022 10/20 38,820
(16:53)
39,270
(23:36)
38,800
(17:10)
39,270
(23:36)
+470 9 39,270
(23:45)
1 38,870
(01:09)
1 38,800
(10/19)
41,300
36,300
279
(10/19)
Sep.2022 10/20 38,800
(17:37)
38,830
(21:42)
38,600
(23:07)
38,760
(00:16)
+180 32 38,800
(03:56)
1 38,780
(03:34)
2 38,580
(10/19)
41,080
36,080
561
(10/19)
Nov.2022 10/20 38,490
(17:54)
38,770
(18:48)
38,420
(17:55)
38,700
(23:43)
+310 37 38,730
(03:57)
1 38,650
(02:05)
1 38,390
(10/19)
40,890
35,890
71
(10/19)

Soybean 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
Dec.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(10/19)
68,800
59,200
0
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(10/19)
68,800
59,200
0
(10/19)
Apr.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(10/19)
68,800
59,200
0
(10/19)
Jun.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(10/19)
68,800
59,200
0
(10/19)
Aug.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(10/19)
68,800
59,200
0
(10/19)
Oct.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(10/19)
68,800
59,200
0
(10/19)

Azuki (Red Bean) 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 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(10/19)
13,000
11,600
0
(10/19)
Nov.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(10/19)
13,000
11,600
0
(10/19)
Dec.2021 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(10/19)
13,000
11,600
0
(10/19)
Jan.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(10/19)
13,000
11,600
0
(10/19)
Feb.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(10/19)
13,000
11,600
0
(10/19)
Mar.2022 10/20 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(10/19)
13,000
11,600
0
(10/19)