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
Aug.2022 08/05 7,640
(16:31)
7,680
(20:26)
7,630
(22:14)
7,670
(13:54)
+46 65 7,693
(16:00)
10 7,649
(16:00)
10 7,670
(08/05)
8,005
7,243
822
(08/05)
Oct.2022 08/05 7,657
(18:30)
7,676
(21:05)
7,625
(08:45)
7,672
(14:10)
+45 45 7,690
(16:00)
25 7,646
(16:00)
25 7,672
(08/05)
8,008
7,246
1,416
(08/05)
Dec.2022 08/05 7,634
(16:32)
7,673
(19:48)
7,622
(21:39)
7,669
(15:09)
+47 83 7,683
(16:00)
25 7,649
(16:00)
25 7,669
(08/05)
8,003
7,241
3,750
(08/05)
Feb.2023 08/05 7,631
(16:30)
7,674
(20:11)
7,618
(22:31)
7,662
(15:04)
+46 141 7,681
(16:00)
25 7,645
(16:00)
25 7,662
(08/05)
7,996
7,236
4,963
(08/05)
Apr.2023 08/05 7,622
(16:30)
7,667
(20:11)
7,607
(22:18)
7,656
(15:09)
+43 1,497 7,672
(16:00)
25 7,638
(16:00)
25 7,656
(08/05)
7,993
7,233
8,053
(08/05)
Jun.2023 08/05 7,615
(16:30)
7,662
(20:31)
7,599
(22:19)
7,649
(15:15)
+42 24,613 7,658
(16:00)
1 7,635
(16:00)
25 7,649
(08/05)
7,987
7,227
21,999
(08/05)

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
Aug.2022 08/05 7,637.5
(16:30)
7,637.5
(16:30)
7,633.5
(16:32)
7,633.5
(16:32)
+21.5 11 7,680.0
(16:00)
10 7,660.5
(15:10)
10 7,670.0
(08/05)
8,005.0
7,243.0
2,191
(08/05)
Oct.2022 08/05 7,645.5
(17:17)
7,674.5
(20:08)
7,644.5
(23:13)
7,644.5
(23:13)
+66 6 7,677.5
(16:00)
10 7,655.5
(16:00)
10 7,672.0
(08/05)
8,008.0
7,246.0
515
(08/05)
Dec.2022 08/05 7,659.5
(20:43)
7,662.5
(13:44)
7,633.0
(08:58)
7,662.5
(13:44)
+63.5 9 7,676.0
(16:00)
10 7,656.5
(16:00)
10 7,669.0
(08/05)
8,003.0
7,241.0
1,001
(08/05)
Feb.2023 08/05 7,636.0
(16:48)
7,665.0
(20:06)
7,636.0
(16:48)
7,650.5
(11:08)
+77.5 12 7,673.0
(16:00)
10 7,653.0
(16:00)
10 7,662.0
(08/05)
7,996.5
7,235.5
1,814
(08/05)
Apr.2023 08/05 7,613.0
(16:30)
7,667.5
(20:32)
7,608.0
(22:18)
7,653.0
(14:59)
+44 489 7,670.0
(16:00)
50 7,636.5
(16:00)
50 7,656.0
(08/05)
7,993.5
7,232.5
2,298
(08/05)
Jun.2023 08/05 7,613.0
(16:30)
7,661.5
(20:32)
7,600.0
(22:19)
7,643.5
(15:15)
+35.5 5,817 7,660.0
(16:00)
3 7,634.0
(16:00)
50 7,649.0
(08/05)
7,987.0
7,227.0
3,856
(08/05)

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
08/05 7,648
(16:30)
7,697
(13:42)
7,637
(22:19)
7,692
(15:15)
+54 3,402 7,699
(16:00)
3 7,680
(16:00)
1 7,680
(08/05)
8,015
7,253
54,974
(08/05)

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
Aug.2022 08/05 3,853
(16:30)
3,978
(15:02)
3,848
(16:30)
3,978
(15:02)
+121 23 4,017
(16:00)
15 3,931
(16:00)
15 3,978
(08/05)
4,242
3,472
590
(08/05)
Oct.2022 08/05 3,863
(17:15)
3,973
(13:53)
3,863
(17:15)
3,968
(14:15)
+124 32 3,987
(16:00)
2 3,962
(16:00)
20 3,968
(08/05)
4,228
3,460
1,142
(08/05)
Dec.2022 08/05 3,867
(17:18)
3,977
(15:00)
3,867
(17:18)
3,977
(15:00)
+130 46 4,007
(16:00)
20 3,963
(16:00)
20 3,977
(08/05)
4,231
3,463
1,224
(08/05)
Feb.2023 08/05 3,856
(16:38)
3,980
(15:04)
3,855
(16:43)
3,979
(15:15)
+134 125 4,000
(16:00)
1 3,961
(16:00)
20 3,979
(08/05)
4,229
3,461
3,946
(08/05)
Apr.2023 08/05 3,844
(16:30)
3,969
(15:09)
3,834
(16:36)
3,960
(15:15)
+131 1,361 3,980
(16:00)
6 3,953
(16:00)
25 3,960
(08/05)
4,211
3,447
10,067
(08/05)
Jun.2023 08/05 3,800
(16:30)
3,930
(15:09)
3,797
(16:42)
3,927
(15:15)
+132 13,462 3,938
(16:00)
1 3,920
(16:00)
2 3,927
(08/05)
4,174
3,416
14,784
(08/05)

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
Aug.2022 08/05 3,961.5
(12:06)
3,961.5
(12:06)
3,961.5
(12:06)
3,961.5
(12:06)
+101.5 1 4,013.0
(16:00)
25 3,960.5
(16:00)
25 3,978.0
(08/05)
4,242.5
3,471.5
57
(08/05)
Oct.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - 4,001.5
(16:00)
25 3,960.0
(16:00)
25 3,968.0
(08/05)
4,228.0
3,460.0
136
(08/05)
Dec.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - 4,002.0
(16:00)
25 3,965.5
(16:00)
25 3,977.0
(08/05)
4,231.5
3,462.5
205
(08/05)
Feb.2023 08/05 3,900.0
(23:08)
3,965.0
(13:30)
3,900.0
(23:08)
3,965.0
(13:30)
+115 24 4,006.0
(16:00)
25 3,963.0
(16:00)
25 3,979.0
(08/05)
4,229.5
3,460.5
584
(08/05)
Apr.2023 08/05 3,845.0
(17:37)
3,962.0
(15:08)
3,843.0
(17:40)
3,960.5
(15:09)
+128.5 133 3,988.0
(16:00)
20 3,946.0
(16:00)
20 3,960.0
(08/05)
4,211.5
3,446.5
746
(08/05)
Jun.2023 08/05 3,797.0
(16:30)
3,930.0
(15:15)
3,795.5
(16:42)
3,930.0
(15:15)
+135 2,709 3,930.0
(16:00)
5 3,900.0
(16:00)
1 3,927.0
(08/05)
4,174.5
3,415.5
1,604
(08/05)

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
08/05 3,894
(16:30)
4,020
(15:07)
3,894
(16:30)
4,006
(15:15)
+118 1,285 4,024
(16:00)
4 3,988
(16:00)
1 3,982
(08/05)
4,247
3,475
15,985
(08/05)

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
Aug.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 80.0
(08/05)
88.0
72.0
56
(08/05)
Oct.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - 84.0
(16:00)
1 -
(-)
- 82.0
(08/05)
90.2
73.8
141
(08/05)
Dec.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 75.6
(16:00)
3 80.0
(08/05)
88.0
72.0
330
(08/05)
Feb.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - 81.5
(15:06)
1 -
(-)
- 80.0
(08/05)
88.0
72.0
577
(08/05)
Apr.2023 08/05 82.2
(17:20)
82.4
(18:15)
82.2
(17:20)
82.4
(18:57)
+0.4 9 83.0
(16:00)
2 75.9
(16:00)
3 82.4
(08/05)
90.2
73.8
442
(08/05)
Jun.2023 08/05 84.0
(16:52)
84.8
(19:08)
83.4
(22:23)
84.1
(13:44)
+0.2 54 84.7
(16:00)
1 83.5
(16:00)
1 84.1
(08/05)
92.2
75.6
411
(08/05)

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
Aug.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 8,915
(08/05)
9,806
8,024
6
(08/05)
Oct.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 8,910
(08/05)
9,801
8,019
6
(08/05)
Dec.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 8,900
(08/05)
9,790
8,010
11
(08/05)
Feb.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - 9,723
(07:17)
1 -
(-)
- 8,900
(08/05)
9,790
8,010
8
(08/05)
Apr.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 8,900
(08/05)
9,790
8,010
4
(08/05)
Jun.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 8,900
(08/05)
9,790
8,010
0
(08/05)

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
Sep.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 221.20
(08/05)
248.50
203.40
2
(08/05)
Oct.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 218.45
(08/05)
245.45
200.85
0
(08/05)
Nov.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 215.95
(08/05)
242.65
198.55
0
(08/05)
Dec.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 213.80
(08/05)
240.25
196.65
0
(08/05)
Jan.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 211.80
(08/05)
238.05
194.85
0
(08/05)
Feb.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 204.45
(08:33)
1 209.75
(08/05)
235.85
193.05
0
(08/05)

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
Aug.2022 08/05 239.0
(10:04)
240.1
(15:09)
239.0
(10:04)
240.1
(15:09)
+0.6 7 242.5
(16:00)
10 234.7
(16:00)
10 240.1
(08/05)
263.4
215.6
485
(08/05)
Sep.2022 08/05 240.0
(17:33)
241.0
(18:37)
238.9
(10:04)
240.2
(15:09)
+0.3 12 241.0
(16:00)
1 236.6
(16:00)
10 240.2
(08/05)
263.8
216.0
845
(08/05)
Oct.2022 08/05 238.5
(17:53)
238.6
(14:25)
236.8
(10:04)
238.5
(15:09)
+1 10 240.3
(16:00)
10 235.4
(16:00)
10 238.5
(08/05)
261.2
213.8
746
(08/05)
Nov.2022 08/05 233.2
(18:14)
233.2
(18:14)
231.0
(12:43)
232.0
(15:08)
-0.4 19 234.2
(16:00)
10 229.8
(16:00)
10 232.0
(08/05)
255.6
209.2
1,113
(08/05)
Dec.2022 08/05 229.0
(16:51)
230.4
(18:18)
228.3
(12:37)
229.0
(15:15)
+0.1 62 230.5
(16:00)
10 226.3
(16:00)
11 229.0
(08/05)
251.7
206.1
2,500
(08/05)
Jan.2023 08/05 228.6
(16:44)
229.5
(18:16)
226.7
(12:37)
227.7
(15:15)
+0.1 295 229.9
(16:00)
10 226.5
(16:00)
1 227.7
(08/05)
250.3
204.9
2,877
(08/05)
Feb.2023 08/05 226.9
(14:19)
227.0
(14:19)
226.8
(14:19)
227.0
(14:19)
-2.8 3 -
(-)
- -
(-)
- 227.0
(08/05)
252.7
206.9
44
(08/05)
Mar.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 231.9
(08/05)
255.0
208.8
7
(08/05)
Apr.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 235.0
(08/05)
262.0
214.4
4
(08/05)
May.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 237.0
(08/05)
264.0
216.0
10
(08/05)
Jun.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - 243.0
(15:10)
1 -
(-)
- 239.1
(08/05)
263.0
215.2
8
(08/05)
Jul.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - 240.0
(14:19)
2 230.5
(09:00)
1 237.8
(08/05)
261.5
214.1
1
(08/05)

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
Sep.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 195.0
(08/05)
215.6
176.4
0
(08/05)
Oct.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 195.0
(08/05)
215.6
176.4
0
(08/05)
Nov.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 195.0
(08/05)
215.6
176.4
0
(08/05)
Dec.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 195.0
(08/05)
215.6
176.4
0
(08/05)
Jan.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 196.0
(08/05)
216.7
177.3
0
(08/05)
Feb.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 196.0
(08/05)
216.7
177.3
0
(08/05)
Mar.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 196.0
(08/05)
216.7
177.3
0
(08/05)
Apr.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 197.0
(08/05)
217.8
178.2
0
(08/05)
May.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 197.0
(08/05)
217.8
178.2
0
(08/05)
Jun.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 198.0
(08/05)
218.9
179.1
0
(08/05)
Jul.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 198.0
(08/05)
218.9
179.1
0
(08/05)
Aug.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 198.0
(08/05)
218.9
179.1
0
(08/05)

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
Sep.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 61,070
(08/05)
65,950
56,190
21
(08/05)
Nov.2022 08/05 49,000
(14:56)
49,000
(14:56)
49,000
(14:56)
49,000
(14:56)
- 1 -
(-)
- -
(-)
- 49,000
(08/05)
52,260
44,520
441
(08/05)
Jan.2023 08/05 49,500
(13:22)
49,800
(14:53)
49,500
(13:22)
49,800
(14:53)
- 2 -
(-)
- -
(-)
- 49,800
(08/05)
52,920
45,080
164
(08/05)
Mar.2023 08/05 47,510
(12:00)
47,510
(12:00)
47,510
(12:00)
47,510
(12:00)
+510 1 48,800
(16:00)
1 -
(-)
- 47,510
(08/05)
50,760
43,240
312
(08/05)
May.2023 08/05 46,100
(00:37)
47,000
(14:00)
46,100
(00:37)
46,990
(15:05)
+1110 7 47,630
(16:00)
1 44,350
(16:00)
1 46,990
(08/05)
49,550
42,210
432
(08/05)
Jul.2023 08/05 45,300
(16:49)
46,800
(11:55)
45,160
(18:58)
46,250
(15:15)
+1180 147 46,650
(16:00)
1 45,300
(16:00)
1 46,250
(08/05)
48,670
41,470
584
(08/05)

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
Aug.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(08/05)
70,400
57,600
0
(08/05)
Oct.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(08/05)
70,400
57,600
0
(08/05)
Dec.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(08/05)
70,400
57,600
0
(08/05)
Feb.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(08/05)
70,400
57,600
0
(08/05)
Apr.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(08/05)
70,400
57,600
0
(08/05)
Jun.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 64,000
(08/05)
70,400
57,600
0
(08/05)

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
Aug.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(08/05)
13,280
11,320
0
(08/05)
Sep.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(08/05)
13,280
11,320
0
(08/05)
Oct.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(08/05)
13,280
11,320
0
(08/05)
Nov.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(08/05)
13,280
11,320
0
(08/05)
Dec.2022 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(08/05)
13,280
11,320
0
(08/05)
Jan.2023 08/05 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 12,300
(08/05)
13,280
11,320
0
(08/05)