JAPAN

Commodity Futures Quotes(OSE)

Gold Standard Futures Platinum Standard Futures Silver Futures RSS3 Rubber Futures Soybean Futures
Gold Mini Futures Platinum Mini Futures Palladium Futures TSR20 Rubber Futures Azuki (Red Bean) Futures
Gold Rolling-Spot Futures Platinum Rolling-Spot Futures CME Group Petroleum Index Futures Corn Futures
Notices and Timing of Information Updates from TOSHO COMPUTER SYSTEMS CO., LTD. icon-block
Options on Gold Futures icon-block

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
Jun.2022 05/23 7,590
(16:36) 		7,599
(18:16) 		7,550
(23:02) 		7,550
(23:02) 		-28 95 -
(-) 		- 7,426
(06:10) 		2 7,578
(05/20) 		7,956
7,200 		600
(05/20)
Aug.2022 05/23 7,583
(17:36) 		7,593
(18:59) 		7,545
(23:07) 		7,567
(04:54) 		-3 29 7,650
(06:10) 		1 7,510
(06:10) 		10 7,570
(05/20) 		7,948
7,192 		2,248
(05/20)
Oct.2022 05/23 7,570
(16:38) 		7,586
(18:59) 		7,545
(22:01) 		7,565
(05:28) 		+8 29 7,600
(06:10) 		2 7,500
(06:10) 		1 7,557
(05/20) 		7,934
7,180 		2,217
(05/20)
Dec.2022 05/23 7,567
(16:30) 		7,580
(18:12) 		7,530
(23:05) 		7,563
(06:00) 		0 85 7,800
(06:10) 		20 7,500
(06:10) 		1 7,563
(05/20) 		7,941
7,185 		5,578
(05/20)
Feb.2023 05/23 7,571
(16:30) 		7,584
(19:07) 		7,529
(23:10) 		7,562
(06:00) 		-5 305 7,600
(06:10) 		3 7,470
(06:10) 		1 7,567
(05/20) 		7,945
7,189 		16,263
(05/20)
Apr.2023 05/23 7,570
(16:30) 		7,584
(19:05) 		7,525
(23:12) 		7,560
(06:00) 		-7 12,616 7,570
(06:10) 		1 7,522
(06:10) 		2 7,567
(05/20) 		7,945
7,189 		18,188
(05/20)

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
Jun.2022 05/23 7,587.0
(17:29) 		7,587.0
(17:29) 		7,564.0
(02:46) 		7,564.0
(02:46) 		+3.5 4 -
(-) 		- 7,350.0
(06:10) 		1 7,578.0
(05/20) 		7,956.5
7,199.5 		795
(05/20)
Aug.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 7,570.0
(05/20) 		7,948.5
7,191.5 		2,173
(05/20)
Oct.2022 05/23 7,588.0
(18:32) 		7,588.0
(18:32) 		7,588.0
(18:32) 		7,588.0
(18:32) 		+132.5 1 -
(-) 		- 7,488.0
(06:10) 		2 7,557.0
(05/20) 		7,934.5
7,179.5 		536
(05/20)
Dec.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - 7,600.0
(05:55) 		1 7,420.0
(06:10) 		1 7,563.0
(05/20) 		7,941.0
7,185.0 		1,233
(05/20)
Feb.2023 05/23 7,567.0
(16:30) 		7,581.0
(19:11) 		7,524.0
(23:12) 		7,556.0
(05:54) 		-4 255 7,717.0
(06:10) 		2 7,470.0
(06:10) 		1 7,567.0
(05/20) 		7,945.0
7,189.0 		2,580
(05/20)
Apr.2023 05/23 7,565.0
(16:30) 		7,583.5
(19:09) 		7,524.5
(23:12) 		7,563.5
(06:00) 		+2 3,537 7,565.0
(06:10) 		5 7,542.0
(06:10) 		1 7,567.0
(05/20) 		7,945.0
7,189.0 		3,459
(05/20)

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
05/23 7,601
(16:30) 		7,622
(19:08) 		7,561
(23:13) 		7,600
(06:00) 		+3 1,499 7,613
(06:10) 		1 7,560
(06:10) 		1 7,571
(05/20) 		7,949
7,193 		55,514
(05/20)

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
Jun.2022 05/23 3,944
(19:48) 		3,944
(19:48) 		3,889
(23:59) 		3,893
(04:30) 		-58 12 4,080
(06:10) 		17 -
(-) 		- 3,951
(05/20) 		4,346
3,556 		543
(05/20)
Aug.2022 05/23 3,909
(16:42) 		3,912
(19:49) 		3,838
(01:47) 		3,882
(05:30) 		-2 44 4,100
(05:55) 		1 3,750
(06:10) 		1 3,884
(05/20) 		4,272
3,496 		1,681
(05/20)
Oct.2022 05/23 3,881
(17:30) 		3,886
(20:00) 		3,813
(01:47) 		3,854
(04:55) 		-17 49 3,900
(06:10) 		4 3,640
(06:10) 		1 3,871
(05/20) 		4,258
3,484 		2,293
(05/20)
Dec.2022 05/23 3,885
(17:48) 		3,900
(18:50) 		3,826
(00:12) 		3,858
(05:25) 		-37 53 3,940
(06:10) 		1 3,700
(06:10) 		3 3,895
(05/20) 		4,284
3,506 		3,122
(05/20)
Feb.2023 05/23 3,889
(16:30) 		3,908
(19:00) 		3,830
(01:10) 		3,861
(05:39) 		-22 87 3,900
(06:10) 		1 3,750
(06:10) 		22 3,883
(05/20) 		4,271
3,495 		11,533
(05/20)
Apr.2023 05/23 3,872
(16:30) 		3,893
(19:20) 		3,809
(01:46) 		3,850
(06:00) 		-22 4,477 3,850
(06:10) 		1 3,810
(06:10) 		1 3,872
(05/20) 		4,259
3,485 		9,450
(05/20)

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
Jun.2022 05/23 3,896.5
(23:59) 		3,898.0
(23:59) 		3,894.0
(00:54) 		3,894.0
(00:54) 		-36 9 -
(-) 		- -
(-) 		- 3,951.0
(05/20) 		4,346.0
3,556.0 		201
(05/20)
Aug.2022 05/23 3,871.5
(00:55) 		3,871.5
(00:55) 		3,860.0
(01:08) 		3,860.0
(01:08) 		- 16 -
(-) 		- -
(-) 		- 3,884.0
(05/20) 		4,272.0
3,496.0 		81
(05/20)
Oct.2022 05/23 3,840.0
(23:58) 		3,840.0
(23:58) 		3,840.0
(23:58) 		3,840.0
(23:58) 		- 1 -
(-) 		- 3,720.0
(06:10) 		1 3,871.0
(05/20) 		4,258.0
3,484.0 		256
(05/20)
Dec.2022 05/23 3,889.0
(16:51) 		3,889.0
(16:51) 		3,889.0
(16:51) 		3,889.0
(16:51) 		+33.5 1 -
(-) 		- 3,600.0
(06:10) 		1 3,895.0
(05/20) 		4,284.5
3,505.5 		239
(05/20)
Feb.2023 05/23 3,891.0
(17:00) 		3,900.0
(18:04) 		3,855.0
(05:39) 		3,855.0
(05:39) 		-36.5 19 3,900.0
(06:10) 		2 -
(-) 		- 3,883.0
(05/20) 		4,271.0
3,495.0 		1,200
(05/20)
Apr.2023 05/23 3,877.0
(16:30) 		3,892.0
(19:13) 		3,807.0
(01:46) 		3,843.0
(06:00) 		-19 1,587 3,863.0
(06:10) 		1 3,840.5
(06:10) 		1 3,872.0
(05/20) 		4,259.0
3,485.0 		1,156
(05/20)

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
05/23 3,975
(17:28) 		3,988
(18:59) 		3,902
(01:49) 		3,949
(05:35) 		-21 128 3,949
(05:35) 		1 3,926
(05:55) 		2 3,889
(05/20) 		4,277
3,501 		14,902
(05/20)

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
Jun.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 89.0
(05/20) 		97.9
80.1 		60
(05/20)
Aug.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - 92.0
(05:55) 		1 -
(-) 		- 89.0
(05/20) 		97.9
80.1 		100
(05/20)
Oct.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 88.0
(05/20) 		96.8
79.2 		219
(05/20)
Dec.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- 86.0
(06:10) 		1 88.7
(05/20) 		97.5
79.9 		515
(05/20)
Feb.2023 05/23 90.2
(16:54) 		90.5
(18:39) 		89.0
(04:54) 		89.0
(04:54) 		-1.2 10 93.0
(06:10) 		1 -
(-) 		- 90.2
(05/20) 		99.2
81.2 		814
(05/20)
Apr.2023 05/23 91.5
(16:30) 		91.8
(18:39) 		90.4
(05:39) 		90.4
(05:39) 		-0.7 29 92.0
(06:10) 		4 90.1
(06:10) 		1 91.1
(05/20) 		100.2
82.0 		614
(05/20)

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
Jun.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 8,400
(05/20) 		9,240
7,560 		5
(05/20)
Aug.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 8,400
(05/20) 		9,240
7,560 		5
(05/20)
Oct.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 8,350
(05/20) 		9,185
7,515 		6
(05/20)
Dec.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 8,400
(05/20) 		9,240
7,560 		11
(05/20)
Feb.2023 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 8,400
(05/20) 		9,240
7,560 		9
(05/20)
Apr.2023 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 8,350
(05/20) 		9,185
7,515 		1
(05/20)

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
Jun.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 274.10
(05/20) 		301.50
246.70 		20
(05/20)
Jul.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- 241.00
(06:10) 		2 266.00
(05/20) 		292.60
239.40 		11
(05/20)
Aug.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 258.10
(05/20) 		283.90
232.30 		11
(05/20)
Sep.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 249.65
(05/20) 		274.60
224.70 		3
(05/20)
Oct.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 243.35
(05/20) 		267.65
219.05 		0
(05/20)
Nov.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 238.00
(05/20) 		261.80
214.20 		0
(05/20)

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
May.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 244.5
(05/20) 		268.9
220.1 		259
(05/20)
Jun.2022 05/23 243.0
(17:14) 		243.0
(17:14) 		243.0
(17:14) 		243.0
(17:14) 		-1 2 -
(-) 		- 232.5
(06:10) 		5 244.0
(05/20) 		268.4
219.6 		700
(05/20)
Jul.2022 05/23 241.3
(17:54) 		241.5
(17:54) 		240.9
(18:35) 		240.9
(18:35) 		-0.4 3 242.1
(17:54) 		3 235.0
(06:10) 		1 241.3
(05/20) 		265.4
217.2 		853
(05/20)
Aug.2022 05/23 244.3
(17:54) 		244.7
(18:05) 		244.2
(18:25) 		244.2
(18:25) 		+2.2 3 257.0
(06:10) 		1 -
(-) 		- 242.0
(05/20) 		266.2
217.8 		1,046
(05/20)
Sep.2022 05/23 245.3
(16:30) 		246.9
(18:23) 		245.3
(16:30) 		246.6
(18:49) 		+1.6 65 247.7
(06:10) 		20 236.6
(06:10) 		2 245.0
(05/20) 		269.5
220.5 		1,746
(05/20)
Oct.2022 05/23 246.2
(16:30) 		248.0
(18:22) 		246.2
(16:30) 		247.1
(19:00) 		+0.9 261 248.8
(06:10) 		21 244.7
(06:10) 		2 246.2
(05/20) 		270.8
221.6 		4,283
(05/20)
Nov.2022 05/23 248.5
(18:22) 		248.5
(18:22) 		248.5
(18:22) 		248.5
(18:46) 		+2.6 5 260.0
(06:10) 		2 240.2
(06:10) 		1 245.9
(05/20) 		270.4
221.4 		69
(05/20)
Dec.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - 251.0
(18:53) 		1 245.0
(06:10) 		10 247.3
(05/20) 		272.0
222.6 		53
(05/20)
Jan.2023 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - 265.0
(18:55) 		2 -
(-) 		- 249.2
(05/20) 		274.1
224.3 		31
(05/20)
Feb.2023 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - 265.0
(18:55) 		2 245.0
(18:55) 		3 252.8
(05/20) 		278.0
227.6 		32
(05/20)
Mar.2023 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - 265.0
(18:55) 		2 240.0
(18:55) 		1 248.0
(05/20) 		272.8
223.2 		7
(05/20)
Apr.2023 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- 248.0
(06:10) 		1 248.5
(05/20) 		273.3
223.7 		11
(05/20)

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
Jun.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 206.0
(05/20) 		224.4
183.6 		0
(05/20)
Jul.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 206.0
(05/20) 		225.5
184.5 		0
(05/20)
Aug.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 206.5
(05/20) 		227.1
185.9 		0
(05/20)
Sep.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 206.0
(05/20) 		226.6
185.4 		0
(05/20)
Oct.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 206.0
(05/20) 		226.6
185.4 		0
(05/20)
Nov.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 207.0
(05/20) 		227.7
186.3 		0
(05/20)
Dec.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 207.0
(05/20) 		227.7
186.3 		0
(05/20)
Jan.2023 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 208.0
(05/20) 		228.8
187.2 		0
(05/20)
Feb.2023 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 208.0
(05/20) 		228.8
187.2 		0
(05/20)
Mar.2023 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 209.0
(05/20) 		229.9
188.1 		0
(05/20)
Apr.2023 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 209.0
(05/20) 		229.9
188.1 		0
(05/20)
May.2023 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 209.0
(05/20) 		229.9
188.1 		0
(05/20)

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
Jul.2022 05/23 57,050
(19:40) 		57,290
(19:49) 		57,050
(19:40) 		57,290
(19:49) 		-10 2 -
(-) 		- 56,650
(19:49) 		1 57,300
(05/20) 		61,880
52,720 		57
(05/20)
Sep.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - 60,000
(06:10) 		1 -
(-) 		- 57,660
(05/20) 		62,270
53,050 		85
(05/20)
Nov.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - 55,400
(06:10) 		1 -
(-) 		- 54,340
(05/20) 		58,680
50,000 		451
(05/20)
Jan.2023 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 55,300
(05/20) 		59,720
50,880 		241
(05/20)
Mar.2023 05/23 56,300
(16:35) 		56,300
(16:35) 		56,300
(16:35) 		56,300
(16:35) 		+100 1 56,550
(06:10) 		1 55,500
(06:10) 		1 56,200
(05/20) 		60,690
51,710 		456
(05/20)
May.2023 05/23 57,150
(16:30) 		57,350
(18:22) 		57,030
(21:35) 		57,150
(05:15) 		+70 29 57,400
(06:10) 		1 56,900
(06:10) 		1 57,080
(05/20) 		61,640
52,520 		886
(05/20)

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
Jun.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 64,000
(05/20) 		70,400
57,600 		0
(05/20)
Aug.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 64,000
(05/20) 		70,400
57,600 		0
(05/20)
Oct.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 64,000
(05/20) 		70,400
57,600 		0
(05/20)
Dec.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 64,000
(05/20) 		70,400
57,600 		0
(05/20)
Feb.2023 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 64,000
(05/20) 		70,400
57,600 		0
(05/20)
Apr.2023 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 64,000
(05/20) 		70,400
57,600 		0
(05/20)

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
May.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 12,300
(05/20) 		13,280
11,320 		0
(05/20)
Jun.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 12,300
(05/20) 		13,280
11,320 		0
(05/20)
Jul.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 12,300
(05/20) 		13,280
11,320 		0
(05/20)
Aug.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 12,300
(05/20) 		13,280
11,320 		0
(05/20)
Sep.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 12,300
(05/20) 		13,280
11,320 		0
(05/20)
Oct.2022 05/23 -
(-) 		-
(-) 		-
(-) 		-
(-) 		- - -
(-) 		- -
(-) 		- 12,300
(05/20) 		13,280
11,320 		0
(05/20)