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
Feb.2023 01/30 8,032
(01/27)
(23:31) 		8,056
(01/28)
(04:39) 		8,032
(01/27)
(23:31) 		8,056
(01/28)
(04:39) 		+23 2 8,100
(01/28)
(06:10) 		61 7,987
(01/28)
(05:55) 		2 8,033
(01/27) 		8,434
7,632 		1,587
(01/27)
Apr.2023 01/30 8,034
(01/27)
(16:53) 		8,049
(01/28)
(04:55) 		8,005
(01/28)
(00:48) 		8,048
(01/28)
(04:55) 		+5 22 8,100
(01/28)
(06:10) 		3 -
(-)
(-) 		- 8,043
(01/27) 		8,445
7,641 		1,331
(01/27)
Jun.2023 01/30 8,017
(01/27)
(17:06) 		8,041
(01/28)
(05:14) 		8,000
(01/28)
(00:48) 		8,040
(01/28)
(05:14) 		+14 18 8,150
(01/28)
(06:10) 		1 7,980
(01/28)
(06:10) 		1 8,026
(01/27) 		8,427
7,625 		1,984
(01/27)
Aug.2023 01/30 8,015
(01/27)
(16:30) 		8,053
(01/27)
(22:22) 		7,996
(01/28)
(00:48) 		8,041
(01/28)
(04:54) 		+19 79 8,084
(01/28)
(06:10) 		1 -
(-)
(-) 		- 8,022
(01/27) 		8,423
7,621 		3,044
(01/27)
Oct.2023 01/30 8,025
(01/27)
(16:30) 		8,053
(01/27)
(22:22) 		7,996
(01/28)
(00:48) 		8,035
(01/28)
(06:00) 		+14 742 8,055
(01/28)
(06:10) 		1 7,980
(01/28)
(06:10) 		2 8,021
(01/27) 		8,422
7,620 		9,235
(01/27)
Dec.2023 01/30 8,027
(01/27)
(16:30) 		8,052
(01/27)
(22:22) 		7,994
(01/28)
(00:48) 		8,031
(01/28)
(06:00) 		+11 12,077 8,050
(01/28)
(06:10) 		3 8,021
(01/28)
(06:10) 		10 8,020
(01/27) 		8,421
7,619 		21,712
(01/27)

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
Feb.2023 01/30 8,033.0
(01/27)
(19:20) 		8,033.0
(01/27)
(19:20) 		8,033.0
(01/27)
(19:20) 		8,033.0
(01/27)
(19:20) 		+5 1 8,099.0
(01/28)
(06:10) 		1 7,850.0
(01/28)
(06:10) 		1 8,033.0
(01/27) 		8,434.5
7,631.5 		377
(01/27)
Apr.2023 01/30 8,031.0
(01/27)
(16:30) 		8,055.0
(01/27)
(20:35) 		8,031.0
(01/27)
(16:30) 		8,041.0
(01/28)
(01:12) 		+4 4 -
(-)
(-) 		- -
(-)
(-) 		- 8,043.0
(01/27) 		8,445.0
7,641.0 		1,041
(01/27)
Jun.2023 01/30 8,029.5
(01/27)
(17:48) 		8,050.0
(01/27)
(21:07) 		8,029.5
(01/27)
(17:48) 		8,030.0
(01/27)
(23:10) 		-5 3 8,150.0
(01/28)
(06:10) 		1 -
(-)
(-) 		- 8,026.0
(01/27) 		8,427.0
7,625.0 		1,340
(01/27)
Aug.2023 01/30 8,022.0
(01/27)
(23:31) 		8,039.5
(01/28)
(04:09) 		8,020.5
(01/27)
(23:46) 		8,039.5
(01/28)
(04:09) 		+15 4 8,100.0
(01/28)
(05:55) 		1 7,700.0
(01/28)
(06:10) 		5 8,022.0
(01/27) 		8,423.0
7,621.0 		548
(01/27)
Oct.2023 01/30 8,018.0
(01/27)
(16:55) 		8,050.5
(01/27)
(22:22) 		7,997.0
(01/28)
(00:52) 		8,040.5
(01/28)
(05:08) 		+18.5 117 8,135.0
(01/28)
(06:10) 		1 7,900.0
(01/28)
(06:10) 		1 8,021.0
(01/27) 		8,422.0
7,620.0 		3,336
(01/27)
Dec.2023 01/30 8,020.5
(01/27)
(16:30) 		8,050.5
(01/27)
(22:22) 		7,994.5
(01/28)
(00:48) 		8,037.5
(01/28)
(06:00) 		+14.5 2,031 8,045.0
(01/28)
(06:10) 		2 8,020.0
(01/28)
(06:10) 		1 8,020.0
(01/27) 		8,421.0
7,619.0 		4,620
(01/27)

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
01/30 8,045
(01/27)
(16:30) 		8,068
(01/27)
(22:22) 		8,007
(01/28)
(00:48) 		8,055
(01/28)
(06:00) 		+10 2,446 8,071
(01/28)
(06:10) 		5 8,040
(01/28)
(06:10) 		5 8,051
(01/27) 		8,453
7,649 		72,168
(01/27)

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
Feb.2023 01/30 4,208
(01/27)
(22:00) 		4,208
(01/27)
(22:00) 		4,171
(01/28)
(00:51) 		4,171
(01/28)
(00:51) 		-37 5 4,500
(01/28)
(05:55) 		5 4,129
(01/28)
(05:55) 		1 4,208
(01/27) 		4,628
3,788 		518
(01/27)
Apr.2023 01/30 4,181
(01/27)
(17:08) 		4,203
(01/27)
(22:39) 		4,181
(01/27)
(17:08) 		4,203
(01/28)
(04:20) 		-12 10 4,528
(01/28)
(05:55) 		1 -
(-)
(-) 		- 4,215
(01/27) 		4,636
3,794 		744
(01/27)
Jun.2023 01/30 4,182
(01/27)
(16:30) 		4,196
(01/27)
(22:02) 		4,155
(01/28)
(00:48) 		4,195
(01/28)
(04:19) 		+15 39 -
(-)
(-) 		- 4,130
(01/28)
(06:10) 		1 4,180
(01/27) 		4,598
3,762 		1,563
(01/27)
Aug.2023 01/30 4,197
(01/27)
(16:30) 		4,220
(01/27)
(20:31) 		4,160
(01/28)
(00:48) 		4,211
(01/28)
(04:54) 		-2 149 4,570
(01/28)
(06:10) 		5 4,150
(01/28)
(06:10) 		5 4,213
(01/27) 		4,634
3,792 		6,072
(01/27)
Oct.2023 01/30 4,200
(01/27)
(16:30) 		4,229
(01/27)
(20:46) 		4,165
(01/28)
(00:48) 		4,221
(01/28)
(05:43) 		+9 239 4,380
(01/28)
(06:10) 		1 4,160
(01/28)
(06:10) 		3 4,212
(01/27) 		4,633
3,791 		9,841
(01/27)
Dec.2023 01/30 4,194
(01/27)
(16:30) 		4,233
(01/27)
(21:07) 		4,167
(01/28)
(00:48) 		4,215
(01/28)
(06:00) 		+5 4,619 4,224
(01/28)
(06:10) 		1 4,170
(01/28)
(06:10) 		3 4,210
(01/27) 		4,631
3,789 		17,424
(01/27)

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
Feb.2023 01/30 4,193.5
(01/28)
(05:02) 		4,193.5
(01/28)
(05:02) 		4,193.5
(01/28)
(05:02) 		4,193.5
(01/28)
(05:02) 		- 1 -
(-)
(-) 		- -
(-)
(-) 		- 4,208.0
(01/27) 		4,628.5
3,787.5 		219
(01/27)
Apr.2023 01/30 4,188.5
(01/27)
(17:00) 		4,188.5
(01/27)
(17:00) 		4,178.5
(01/28)
(00:48) 		4,178.5
(01/28)
(00:48) 		-36.5 3 -
(-)
(-) 		- 4,050.0
(01/28)
(06:10) 		1 4,215.0
(01/27) 		4,636.5
3,793.5 		202
(01/27)
Jun.2023 01/30 4,177.0
(01/27)
(17:21) 		4,177.0
(01/27)
(17:21) 		4,175.0
(01/27)
(17:21) 		4,175.0
(01/27)
(17:21) 		-13 3 -
(-)
(-) 		- -
(-)
(-) 		- 4,180.0
(01/27) 		4,598.0
3,762.0 		186
(01/27)
Aug.2023 01/30 4,185.5
(01/27)
(17:12) 		4,216.0
(01/27)
(20:11) 		4,180.0
(01/28)
(05:02) 		4,180.0
(01/28)
(05:02) 		- 4 -
(-)
(-) 		- 3,950.0
(01/28)
(06:10) 		2 4,213.0
(01/27) 		4,634.0
3,792.0 		508
(01/27)
Oct.2023 01/30 4,203.0
(01/27)
(16:30) 		4,222.0
(01/27)
(20:25) 		4,167.0
(01/28)
(00:48) 		4,200.5
(01/28)
(05:02) 		-12.5 26 4,350.0
(01/28)
(06:10) 		1 -
(-)
(-) 		- 4,212.0
(01/27) 		4,633.0
3,791.0 		795
(01/27)
Dec.2023 01/30 4,210.5
(01/27)
(16:30) 		4,230.5
(01/27)
(21:09) 		4,166.5
(01/28)
(00:49) 		4,180.0
(01/28)
(06:00) 		-34 474 4,219.0
(01/28)
(06:10) 		1 4,156.0
(01/28)
(06:10) 		2 4,210.0
(01/27) 		4,631.0
3,789.0 		1,347
(01/27)

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
01/30 4,290
(01/27)
(16:30) 		4,316
(01/27)
(21:07) 		4,248
(01/28)
(00:52) 		4,290
(01/28)
(05:49) 		-7 676 4,298
(01/28)
(05:54) 		1 4,251
(01/28)
(06:10) 		4 4,217
(01/27) 		4,638
3,796 		22,359
(01/27)

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
Feb.2023 01/30 89.0
(01/27)
(21:23) 		89.0
(01/27)
(21:23) 		89.0
(01/27)
(21:23) 		89.0
(01/27)
(21:30) 		-0.2 12 92.0
(01/28)
(06:10) 		1 89.0
(01/27)
(21:30) 		1 89.2
(01/27) 		98.1
80.3 		310
(01/27)
Apr.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 92.7
(01/27)
(22:44) 		1 89.0
(01/27)
(16:28) 		1 92.7
(01/27) 		101.9
83.5 		225
(01/27)
Jun.2023 01/30 90.6
(01/28)
(01:06) 		90.6
(01/28)
(01:06) 		90.6
(01/28)
(01:06) 		90.6
(01/28)
(01:06) 		- 1 92.9
(01/28)
(01:06) 		1 -
(-)
(-) 		- 92.4
(01/27) 		101.6
83.2 		152
(01/27)
Aug.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 92.4
(01/28)
(06:10) 		1 89.0
(01/28)
(04:54) 		1 91.1
(01/27) 		100.2
82.0 		288
(01/27)
Oct.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 97.6
(01/28)
(06:10) 		1 93.5
(01/28)
(06:10) 		1 96.0
(01/27) 		105.6
86.4 		179
(01/27)
Dec.2023 01/30 97.7
(01/27)
(16:31) 		97.8
(01/27)
(21:00) 		96.9
(01/28)
(04:54) 		96.9
(01/28)
(04:54) 		-0.9 21 99.3
(01/28)
(06:10) 		1 96.8
(01/28)
(06:10) 		1 97.8
(01/27) 		107.5
88.1 		174
(01/27)

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
Feb.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 7,400
(01/27) 		8,140
6,660 		6
(01/27)
Apr.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 7,400
(01/27) 		8,140
6,660 		0
(01/27)
Jun.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 7,400
(01/27) 		8,140
6,660 		0
(01/27)
Aug.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 7,400
(01/27) 		8,140
6,660 		0
(01/27)
Oct.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 8,062
(01/27)
(16:03) 		1 -
(-)
(-) 		- 7,400
(01/27) 		8,140
6,660 		3
(01/27)
Dec.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 6,660
(01/27)
(16:03) 		1 7,400
(01/27) 		8,140
6,660 		0
(01/27)

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
Feb.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 210.90
(01/27) 		231.95
189.85 		0
(01/27)
Mar.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 211.05
(01/27) 		232.15
189.95 		0
(01/27)
Apr.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 209.55
(01/27) 		230.50
188.60 		0
(01/27)
May.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 208.10
(01/27) 		228.90
187.30 		0
(01/27)
Jun.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 206.65
(01/27) 		227.30
186.00 		0
(01/27)
Jul.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 205.05
(01/27) 		225.55
184.55 		0
(01/27)

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
Feb.2023 01/30 215.3
(01/27)
(18:01) 		215.3
(01/27)
(18:01) 		215.3
(01/27)
(18:01) 		215.3
(01/27)
(18:01) 		-3.7 1 220.0
(01/28)
(06:10) 		2 210.1
(01/28)
(06:10) 		21 219.0
(01/27) 		240.9
197.1 		589
(01/27)
Mar.2023 01/30 221.2
(01/27)
(17:54) 		221.3
(01/27)
(17:54) 		219.1
(01/27)
(18:01) 		219.1
(01/27)
(18:01) 		-1.6 3 223.0
(01/28)
(06:10) 		1 214.6
(01/28)
(06:10) 		21 220.7
(01/27) 		242.7
198.7 		1,029
(01/27)
Apr.2023 01/30 224.6
(01/27)
(17:30) 		225.6
(01/27)
(17:54) 		223.9
(01/27)
(19:00) 		223.9
(01/27)
(19:00) 		-1.2 5 229.8
(01/28)
(06:10) 		1 221.5
(01/28)
(06:10) 		21 225.1
(01/27) 		247.6
202.6 		793
(01/27)
May.2023 01/30 230.3
(01/27)
(17:30) 		230.3
(01/27)
(17:30) 		230.1
(01/27)
(17:42) 		230.1
(01/27)
(19:00) 		-0.9 11 233.0
(01/28)
(06:10) 		20 226.8
(01/28)
(06:10) 		20 231.0
(01/27) 		254.1
207.9 		2,737
(01/27)
Jun.2023 01/30 234.2
(01/27)
(16:39) 		234.4
(01/27)
(16:44) 		233.2
(01/27)
(17:34) 		233.6
(01/27)
(19:00) 		-0.9 63 237.0
(01/28)
(06:10) 		1 230.0
(01/28)
(06:10) 		5 234.5
(01/27) 		257.9
211.1 		5,674
(01/27)
Jul.2023 01/30 235.7
(01/27)
(16:44) 		235.9
(01/27)
(17:02) 		234.5
(01/27)
(17:30) 		234.9
(01/27)
(18:54) 		-0.6 54 238.8
(01/28)
(06:10) 		20 233.2
(01/28)
(06:10) 		3 235.5
(01/27) 		259.0
212.0 		377
(01/27)
Aug.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 240.9
(01/28)
(06:10) 		20 232.5
(01/27)
(17:25) 		1 238.9
(01/27) 		262.7
215.1 		6
(01/27)
Sep.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 245.0
(01/27)
(16:03) 		1 235.7
(01/27)
(16:03) 		1 238.0
(01/27) 		261.8
214.2 		16
(01/27)
Oct.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 250.0
(01/27)
(16:03) 		1 232.0
(01/27)
(16:03) 		1 238.0
(01/27) 		261.8
214.2 		1
(01/27)
Nov.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 244.8
(01/27)
(16:03) 		1 235.7
(01/28)
(06:10) 		1 240.0
(01/27) 		264.0
216.0 		8
(01/27)
Dec.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 245.9
(01/28)
(06:10) 		1 231.4
(01/27)
(16:03) 		1 240.0
(01/27) 		264.0
216.0 		5
(01/27)
Jan.2024 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 246.9
(01/27)
(18:27) 		1 230.1
(01/28)
(06:10) 		1 235.0
(01/27) 		258.5
211.5 		0
(01/27)

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
Feb.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 192.0
(01/27) 		211.2
172.8 		0
(01/27)
Mar.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 192.0
(01/27) 		211.2
172.8 		0
(01/27)
Apr.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 193.0
(01/27) 		212.3
173.7 		0
(01/27)
May.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 193.0
(01/27) 		212.3
173.7 		0
(01/27)
Jun.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 193.0
(01/27) 		212.3
173.7 		0
(01/27)
Jul.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 194.0
(01/27) 		213.4
174.6 		0
(01/27)
Aug.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 194.0
(01/27) 		213.4
174.6 		0
(01/27)
Sep.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 194.0
(01/27) 		213.4
174.6 		0
(01/27)
Oct.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 194.0
(01/27) 		213.4
174.6 		0
(01/27)
Nov.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 194.0
(01/27) 		213.4
174.6 		0
(01/27)
Dec.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 194.0
(01/27) 		213.4
174.6 		0
(01/27)
Jan.2024 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 194.0
(01/27) 		213.4
174.6 		0
(01/27)

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
Mar.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 45,970
(01/27) 		49,640
42,300 		221
(01/27)
May.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 47,000
(01/28)
(06:10) 		1 -
(-)
(-) 		- 46,250
(01/27) 		49,950
42,550 		293
(01/27)
Jul.2023 01/30 46,000
(01/27)
(17:11) 		46,000
(01/27)
(17:11) 		45,520
(01/28)
(02:34) 		45,520
(01/28)
(02:34) 		-470 6 47,310
(01/28)
(06:10) 		1 45,450
(01/28)
(06:10) 		1 45,990
(01/27) 		49,660
42,320 		190
(01/27)
Sep.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 46,100
(01/28)
(06:10) 		1 45,150
(01/28)
(05:50) 		1 45,320
(01/27) 		48,940
41,700 		249
(01/27)
Nov.2023 01/30 44,630
(01/27)
(22:23) 		44,880
(01/28)
(02:04) 		44,630
(01/27)
(22:23) 		44,880
(01/28)
(02:04) 		-70 2 45,050
(01/28)
(06:10) 		1 44,590
(01/28)
(05:50) 		1 44,950
(01/27) 		48,540
41,360 		310
(01/27)
Jan.2024 01/30 43,740
(01/27)
(16:59) 		43,850
(01/27)
(20:34) 		43,310
(01/27)
(22:23) 		43,500
(01/28)
(06:00) 		-300 39 43,900
(01/28)
(06:10) 		1 43,500
(01/28)
(06:00) 		1 43,800
(01/27) 		47,300
40,300 		326
(01/27)

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
Feb.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/27) 		70,400
57,600 		0
(01/27)
Apr.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/27) 		70,400
57,600 		0
(01/27)
Jun.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/27) 		70,400
57,600 		0
(01/27)
Aug.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/27) 		70,400
57,600 		0
(01/27)
Oct.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/27) 		70,400
57,600 		0
(01/27)
Dec.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/27) 		70,400
57,600 		0
(01/27)

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
Feb.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/27) 		13,280
11,320 		0
(01/27)
Mar.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/27) 		13,280
11,320 		0
(01/27)
Apr.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/27) 		13,280
11,320 		0
(01/27)
May.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/27) 		13,280
11,320 		0
(01/27)
Jun.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/27) 		13,280
11,320 		0
(01/27)
Jul.2023 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/27) 		13,280
11,320 		0
(01/27)