JAPAN

Commodity Futures Quotes(OSE)

Gold Standard Futures

Contract Months Trading Date Day Session Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Aug.2022 06/29 7,945
(08:46)
7,959
(11:05)
7,937
(10:04)
7,953
(13:51)
+20 44 7,957
(15:13)
1 7,931
(15:10)
1 7,933
(06/28)
8,329
7,537
1,631
(06/28)
Oct.2022 06/29 7,943
(09:11)
7,956
(13:02)
7,935
(10:09)
7,938
(15:09)
+7 68 7,945
(15:15)
1 7,936
(15:13)
1 7,931
(06/28)
8,327
7,535
1,879
(06/28)
Dec.2022 06/29 7,937
(08:45)
7,949
(13:07)
7,927
(08:45)
7,945
(13:31)
+18 87 7,936
(15:11)
1 7,928
(15:11)
2 7,927
(06/28)
8,323
7,531
4,644
(06/28)
Feb.2023 06/29 7,931
(08:45)
7,947
(08:45)
7,920
(10:02)
7,927
(15:15)
+3 243 7,928
(15:15)
1 7,924
(15:15)
1 7,924
(06/28)
8,320
7,528
7,711
(06/28)
Apr.2023 06/29 7,921
(08:45)
7,946
(13:27)
7,917
(10:05)
7,924
(15:15)
-2 2,540 7,924
(15:15)
1 7,923
(15:15)
1 7,926
(06/28)
8,322
7,530
23,956
(06/28)
Jun.2023 06/29 7,926
(08:45)
7,944
(13:27)
7,916
(10:03)
7,922
(15:15)
-4 3,926 7,923
(15:15)
7 7,922
(15:15)
2 7,926
(06/28)
8,322
7,530
1,200
(06/28)

Gold Mini Futures

Contract Months Trading Date Day Session Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Aug.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 7,955.5
(15:13)
1 7,932.0
(15:13)
1 7,933.0
(06/28)
8,329.5
7,536.5
2,149
(06/28)
Oct.2022 06/29 7,948.0
(12:07)
7,951.5
(12:28)
7,948.0
(12:07)
7,951.5
(12:28)
-11 11 7,948.5
(15:13)
1 7,925.5
(15:13)
1 7,931.0
(06/28)
8,327.5
7,534.5
520
(06/28)
Dec.2022 06/29 7,928.5
(10:21)
7,941.5
(12:24)
7,928.5
(10:21)
7,941.5
(12:24)
+32 3 7,941.5
(15:13)
1 7,918.5
(15:13)
1 7,927.0
(06/28)
8,323.0
7,531.0
1,070
(06/28)
Feb.2023 06/29 7,938.0
(08:45)
7,941.5
(10:52)
7,922.5
(09:02)
7,936.5
(15:15)
+15.5 22 7,939.0
(15:15)
1 7,923.0
(15:15)
1 7,924.0
(06/28)
8,320.0
7,528.0
2,073
(06/28)
Apr.2023 06/29 7,931.0
(08:45)
7,945.0
(13:27)
7,918.0
(10:02)
7,930.0
(15:15)
+3 249 7,930.5
(15:15)
1 7,923.0
(15:15)
1 7,926.0
(06/28)
8,322.0
7,530.0
3,730
(06/28)
Jun.2023 06/29 7,930.0
(08:45)
7,942.0
(13:07)
7,917.0
(10:03)
7,920.5
(15:15)
-3.5 1,102 7,923.0
(15:15)
1 7,920.0
(15:15)
6 7,926.0
(06/28)
8,322.0
7,530.0
202
(06/28)

Gold Rolling-Spot Futures

Contract Months Trading Date Day Session Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
06/29 7,970
(08:45)
7,979
(13:26)
7,953
(10:02)
7,962
(15:15)
-9 2,209 7,962
(15:15)
29 7,958
(15:15)
1 7,933
(06/28)
8,329
7,537
56,799
(06/28)

Platinum Standard Futures

Contract Months Trading Date Day Session Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Aug.2022 06/29 3,977
(08:50)
3,988
(14:59)
3,977
(08:50)
3,981
(15:01)
+63 7 3,999
(15:11)
1 3,980
(15:11)
1 3,918
(06/28)
4,309
3,527
1,340
(06/28)
Oct.2022 06/29 3,941
(09:03)
3,964
(13:42)
3,941
(09:03)
3,964
(13:42)
+76 6 3,966
(15:15)
2 3,955
(15:14)
1 3,888
(06/28)
4,276
3,500
1,912
(06/28)
Dec.2022 06/29 3,954
(09:08)
3,973
(13:41)
3,954
(09:08)
3,966
(15:09)
+73 28 3,974
(15:14)
1 3,961
(15:11)
1 3,893
(06/28)
4,282
3,504
1,994
(06/28)
Feb.2023 06/29 3,964
(08:45)
3,986
(13:29)
3,948
(08:58)
3,984
(15:15)
+75 183 3,985
(15:15)
3 3,977
(15:15)
4 3,909
(06/28)
4,299
3,519
5,580
(06/28)
Apr.2023 06/29 3,939
(08:45)
3,973
(10:38)
3,939
(08:45)
3,968
(15:15)
+67 1,134 3,970
(15:15)
3 3,967
(15:15)
18 3,901
(06/28)
4,291
3,511
17,969
(06/28)
Jun.2023 06/29 3,921
(08:45)
3,959
(10:38)
3,921
(08:45)
3,952
(15:15)
+69 2,016 3,953
(15:15)
2 3,952
(15:15)
3 3,883
(06/28)
4,271
3,495
677
(06/28)

Platinum Mini Futures

Contract Months Trading Date Day Session Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Aug.2022 06/29 3,984.0
(09:52)
3,984.0
(09:52)
3,984.0
(09:52)
3,984.0
(09:52)
+69 1 3,996.0
(15:12)
1 3,971.0
(15:13)
1 3,918.0
(06/28)
4,309.5
3,526.5
52
(06/28)
Oct.2022 06/29 3,958.0
(09:51)
3,958.0
(09:51)
3,950.5
(11:24)
3,951.0
(11:27)
- 3 3,969.5
(15:12)
1 3,943.0
(15:13)
1 3,888.0
(06/28)
4,276.5
3,499.5
146
(06/28)
Dec.2022 06/29 3,963.5
(14:05)
3,963.5
(14:05)
3,963.5
(14:05)
3,963.5
(14:05)
+63 1 3,973.0
(15:13)
1 3,948.5
(15:13)
1 3,893.0
(06/28)
4,282.0
3,504.0
212
(06/28)
Feb.2023 06/29 3,953.0
(09:02)
3,974.0
(14:10)
3,953.0
(09:02)
3,962.0
(15:06)
+37 12 3,982.0
(15:13)
1 3,956.5
(15:13)
1 3,909.0
(06/28)
4,299.5
3,518.5
784
(06/28)
Apr.2023 06/29 3,937.0
(08:45)
3,966.5
(13:30)
3,935.0
(08:45)
3,953.5
(15:15)
+56 136 3,964.5
(15:15)
1 3,953.5
(15:15)
4 3,901.0
(06/28)
4,291.0
3,511.0
1,488
(06/28)
Jun.2023 06/29 3,926.0
(08:45)
3,959.0
(10:38)
3,925.0
(08:45)
3,945.5
(15:15)
+56 257 3,945.5
(15:15)
1 3,937.0
(15:15)
2 3,883.0
(06/28)
4,271.0
3,495.0
162
(06/28)

Platinum Rolling-Spot Futures

Contract Months Trading Date Day Session Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
06/29 4,020
(09:02)
4,046
(13:39)
4,020
(09:02)
4,025
(15:04)
+41 292 4,038
(15:13)
1 4,015
(15:13)
2 3,890
(06/28)
4,279
3,501
15,139
(06/28)

Silver Futures

Contract Months Trading Date Day Session Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Aug.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 91.0
(15:10)
1 89.1
(15:13)
1 91.1
(06/28)
100.2
82.0
79
(06/28)
Oct.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 90.0
(15:10)
1 -
(-)
- 90.5
(06/28)
99.5
81.5
219
(06/28)
Dec.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 92.0
(15:10)
1 87.2
(07:17)
1 90.8
(06/28)
99.8
81.8
463
(06/28)
Feb.2023 06/29 90.4
(08:49)
90.4
(08:49)
89.4
(09:28)
89.6
(15:05)
0 7 89.7
(15:13)
3 89.1
(15:11)
3 89.6
(06/28)
98.5
80.7
749
(06/28)
Apr.2023 06/29 90.9
(08:50)
91.5
(08:53)
90.7
(15:15)
90.7
(15:15)
-1.6 19 90.7
(15:15)
5 90.6
(15:15)
3 92.3
(06/28)
101.5
83.1
713
(06/28)
Jun.2023 06/29 92.5
(08:52)
92.5
(08:52)
91.3
(12:18)
91.7
(15:05)
-1.7 49 91.7
(15:14)
2 91.5
(14:04)
1 93.4
(06/28)
102.7
84.1
18
(06/28)

Palladium Futures

Contract Months Trading Date Day Session Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Aug.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 8,300
(06/28)
9,130
7,470
5
(06/28)
Oct.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 8,300
(06/28)
9,130
7,470
6
(06/28)
Dec.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 9,000
(08:00)
1 7,900
(10:17)
1 8,300
(06/28)
9,130
7,470
11
(06/28)
Feb.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 8,300
(06/28)
9,130
7,470
8
(06/28)
Apr.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 8,100
(15:08)
1 -
(-)
- 8,100
(06/28)
8,910
7,290
3
(06/28)
Jun.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 7,400
(08:00)
1 8,100
(06/28)
8,910
7,290
0
(06/28)

CME Group Petroleum Index Futures

Contract Months Trading Date Day Session Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Jul.2022 06/29 286.00
(09:04)
286.00
(09:04)
286.00
(09:04)
286.00
(09:04)
- 1 289.15
(15:14)
1 280.55
(15:14)
1 285.20
(06/28)
313.70
256.70
16
(06/28)
Aug.2022 06/29 278.50
(09:04)
278.50
(09:04)
278.50
(09:04)
278.50
(09:04)
+6.05 9 281.70
(15:14)
1 272.70
(15:14)
1 272.45
(06/28)
299.65
245.25
8
(06/28)
Sep.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 272.20
(15:14)
1 263.10
(15:14)
1 267.15
(06/28)
293.85
240.45
2
(06/28)
Oct.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 264.55
(15:14)
1 255.05
(15:14)
1 259.25
(06/28)
285.15
233.35
0
(06/28)
Nov.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 252.45
(06/28)
277.65
227.25
0
(06/28)
Dec.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 246.80
(06/28)
271.45
222.15
0
(06/28)

RSS3 Rubber Futures

Contract Months Trading Date Day Session Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Jul.2022 06/29 262.0
(11:25)
262.0
(11:25)
259.5
(12:40)
260.4
(15:04)
-1.6 7 262.9
(15:10)
1 259.1
(15:13)
1 262.0
(06/28)
288.2
235.8
671
(06/28)
Aug.2022 06/29 264.4
(10:54)
264.5
(10:59)
260.4
(13:12)
261.8
(15:09)
-3.3 34 262.3
(15:13)
1 260.7
(15:09)
1 265.1
(06/28)
291.6
238.6
847
(06/28)
Sep.2022 06/29 260.8
(09:19)
260.9
(09:38)
258.5
(12:39)
258.5
(13:12)
-0.1 39 260.7
(15:13)
1 258.5
(15:13)
1 258.6
(06/28)
284.4
232.8
1,118
(06/28)
Oct.2022 06/29 261.2
(09:00)
261.2
(09:00)
257.3
(12:45)
258.6
(15:07)
0 94 259.0
(15:13)
1 257.9
(15:13)
1 258.6
(06/28)
284.4
232.8
1,118
(06/28)
Nov.2022 06/29 260.5
(09:00)
260.9
(09:00)
256.2
(13:51)
257.7
(15:15)
-0.7 526 258.2
(15:15)
1 257.1
(15:15)
1 258.4
(06/28)
284.2
232.6
3,861
(06/28)
Dec.2022 06/29 260.9
(09:00)
260.9
(09:00)
257.0
(13:43)
259.4
(15:15)
+0.2 316 259.5
(15:15)
12 258.7
(15:15)
2 259.2
(06/28)
285.1
233.3
431
(06/28)
Jan.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 262.8
(15:13)
1 257.4
(15:13)
1 260.8
(06/28)
286.8
234.8
49
(06/28)
Feb.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 270.0
(15:10)
2 -
(-)
- 259.0
(06/28)
284.9
233.1
31
(06/28)
Mar.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 270.0
(15:10)
2 -
(-)
- 260.0
(06/28)
286.0
234.0
8
(06/28)
Apr.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 250.0
(15:10)
2 260.0
(06/28)
286.0
234.0
12
(06/28)
May.2023 06/29 259.4
(11:01)
259.4
(11:01)
259.4
(11:01)
259.4
(11:01)
- 1 273.2
(15:10)
3 256.5
(14:08)
1 259.5
(06/28)
285.4
233.6
17
(06/28)
Jun.2023 06/29 259.5
(12:54)
259.5
(12:54)
259.5
(12:54)
259.5
(12:54)
0 1 260.0
(14:10)
1 255.7
(14:08)
1 259.5
(06/28)
285.4
233.6
3
(06/28)

TSR20 Rubber Futures

Contract Months Trading Date Day Session Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Jul.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 216.0
(06/28)
237.6
194.4
0
(06/28)
Aug.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 215.0
(06/28)
236.5
193.5
0
(06/28)
Sep.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 215.0
(06/28)
236.5
193.5
0
(06/28)
Oct.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 215.0
(06/28)
236.5
193.5
0
(06/28)
Nov.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 215.0
(06/28)
236.5
193.5
0
(06/28)
Dec.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 216.0
(06/28)
237.6
194.4
0
(06/28)
Jan.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 217.0
(06/28)
238.7
195.3
0
(06/28)
Feb.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 217.0
(06/28)
238.7
195.3
0
(06/28)
Mar.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 218.0
(06/28)
239.8
196.2
0
(06/28)
Apr.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 218.0
(06/28)
239.8
196.2
0
(06/28)
May.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 218.0
(06/28)
239.8
196.2
0
(06/28)
Jun.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 218.0
(06/28)
239.8
196.2
0
(06/28)

Corn Futures

Contract Months Trading Date Day Session Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Sep.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 55,000
(08:42)
1 53,210
(15:06)
1 54,480
(06/28)
58,830
50,130
73
(06/28)
Nov.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 53,000
(08:00)
1 49,990
(08:00)
2 53,000
(06/28)
57,240
48,760
450
(06/28)
Jan.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 55,990
(08:00)
2 53,500
(15:06)
2 54,390
(06/28)
58,740
50,040
193
(06/28)
Mar.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - 53,450
(14:37)
1 52,350
(14:38)
1 53,240
(06/28)
57,490
48,990
369
(06/28)
May.2023 06/29 53,200
(08:52)
53,200
(08:52)
52,790
(14:35)
52,790
(14:35)
+90 21 53,270
(15:14)
1 52,760
(15:13)
3 52,700
(06/28)
56,910
48,490
665
(06/28)
Jul.2023 06/29 52,480
(08:45)
52,480
(08:45)
52,180
(08:54)
52,320
(14:53)
+220 22 52,330
(14:53)
4 52,220
(15:09)
1 52,100
(06/28)
56,260
47,940
282
(06/28)

Soybean Futures

Contract Months Trading Date Day Session Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Aug.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(06/28)
70,400
57,600
0
(06/28)
Oct.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(06/28)
70,400
57,600
0
(06/28)
Dec.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(06/28)
70,400
57,600
0
(06/28)
Feb.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(06/28)
70,400
57,600
0
(06/28)
Apr.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(06/28)
70,400
57,600
0
(06/28)
Jun.2023 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(06/28)
70,400
57,600
0
(06/28)

Azuki (Red Bean) Futures

Contract Months Trading Date Day Session Settlement Price Price Limits
Upper
Lower
Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Jul.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(06/28)
13,280
11,320
0
(06/28)
Aug.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(06/28)
13,280
11,320
0
(06/28)
Sep.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(06/28)
13,280
11,320
0
(06/28)
Oct.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(06/28)
13,280
11,320
0
(06/28)
Nov.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(06/28)
13,280
11,320
0
(06/28)
Dec.2022 06/29 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(06/28)
13,280
11,320
0
(06/28)