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
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)