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
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)