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

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.2025 12/27 13,290
(12/26)
(17:06) 		13,399
(12/27)
(00:50) 		13,287
(12/26)
(17:32) 		13,366
(12/27)
(15:45) 		+73 232 13,416
(12/27)
(16:30) 		20 13,301
(12/27)
(16:30) 		15 13,366
(12/27) 		13,957
12,629 		1,359
(12/27)
Apr.2025 12/27 13,303
(12/26)
(17:34) 		13,407
(12/27)
(05:35) 		13,303
(12/26)
(17:34) 		13,383
(12/27)
(15:26) 		+72 53 13,412
(12/27)
(16:30) 		24 13,324
(12/27)
(16:30) 		32 13,383
(12/27) 		13,976
12,646 		2,296
(12/27)
Jun.2025 12/27 13,334
(12/26)
(17:11) 		13,439
(12/27)
(00:50) 		13,327
(12/26)
(17:39) 		13,403
(12/27)
(15:26) 		+72 104 13,418
(12/27)
(16:30) 		21 13,367
(12/27)
(16:30) 		31 13,403
(12/27) 		13,997
12,665 		3,583
(12/27)
Aug.2025 12/27 13,336
(12/26)
(17:00) 		13,450
(12/27)
(00:51) 		13,335
(12/26)
(18:05) 		13,410
(12/27)
(15:45) 		+73 479 13,439
(12/27)
(16:30) 		30 13,386
(12/27)
(16:30) 		28 13,410
(12/27) 		14,003
12,671 		6,492
(12/27)
Oct.2025 12/27 13,350
(12/26)
(17:00) 		13,473
(12/27)
(00:53) 		13,350
(12/26)
(17:00) 		13,428
(12/27)
(15:45) 		+74 9,951 13,438
(12/27)
(16:30) 		2 13,406
(12/27)
(16:30) 		20 13,428
(12/27) 		14,021
12,687 		27,307
(12/27)
Dec.2025 12/27 13,371
(12/26)
(17:00) 		13,496
(12/27)
(00:52) 		13,371
(12/26)
(17:00) 		13,451
(12/27)
(15:45) 		+73 12,252 13,473
(12/27)
(16:30) 		20 13,445
(12/27)
(16:30) 		5 13,451
(12/27) 		14,046
12,710 		4,963
(12/27)

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.2025 12/27 13,293.0
(12/26)
(17:00) 		13,360.0
(12/27)
(09:13) 		13,293.0
(12/26)
(17:00) 		13,350.0
(12/27)
(12:30) 		+50 23 13,370.5
(12/27)
(16:30) 		1 13,358.0
(12/27)
(16:30) 		1 13,366.0
(12/27) 		13,957.5
12,628.5 		309
(12/27)
Apr.2025 12/27 13,385.0
(12/27)
(00:11) 		13,400.0
(12/27)
(03:30) 		13,343.5
(12/27)
(10:25) 		13,374.0
(12/27)
(14:45) 		+41 18 13,393.5
(12/27)
(16:30) 		1 13,369.5
(12/27)
(16:30) 		10 13,383.0
(12/27) 		13,976.5
12,645.5 		532
(12/27)
Jun.2025 12/27 13,375.0
(12/27)
(09:43) 		13,400.5
(12/27)
(15:20) 		13,375.0
(12/27)
(09:43) 		13,400.5
(12/27)
(15:20) 		+67.5 18 13,404.0
(12/27)
(16:30) 		1 13,391.0
(12/27)
(16:30) 		1 13,403.0
(12/27) 		13,997.5
12,664.5 		550
(12/27)
Aug.2025 12/27 13,342.5
(12/26)
(17:19) 		13,432.5
(12/27)
(04:42) 		13,340.0
(12/26)
(17:52) 		13,390.0
(12/27)
(15:06) 		+52 80 13,409.0
(12/27)
(16:30) 		1 13,390.0
(12/27)
(16:30) 		10 13,410.0
(12/27) 		14,003.5
12,670.5 		1,343
(12/27)
Oct.2025 12/27 13,344.0
(12/26)
(17:00) 		13,467.0
(12/27)
(00:53) 		13,344.0
(12/26)
(17:00) 		13,432.0
(12/27)
(15:45) 		+85 1,763 13,432.0
(12/27)
(15:45) 		4 13,418.0
(12/27)
(16:30) 		3 13,428.0
(12/27) 		14,021.5
12,686.5 		3,591
(12/27)
Dec.2025 12/27 13,379.5
(12/26)
(17:00) 		13,491.5
(12/27)
(00:54) 		13,370.5
(12/26)
(17:00) 		13,459.5
(12/27)
(15:45) 		+81 4,971 13,465.0
(12/27)
(16:30) 		1 13,440.5
(12/27)
(16:30) 		5 13,451.0
(12/27) 		14,046.5
12,709.5 		810
(12/27)

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
12/27 13,657
(12/26)
(17:04) 		13,749
(12/27)
(00:53) 		13,648
(12/26)
(17:04) 		13,736
(12/27)
(15:45) 		+68 2,954 13,742
(12/27)
(16:30) 		7 13,702
(12/27)
(16:30) 		7 13,350
(12/27) 		13,941
12,615 		56,884
(12/27)

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.2025 12/27 4,730
(12/26)
(18:20) 		4,768
(12/27)
(09:23) 		4,730
(12/26)
(18:20) 		4,763
(12/27)
(09:28) 		+7 5 4,793
(12/27)
(16:30) 		21 4,703
(12/27)
(16:30) 		27 4,763
(12/27) 		5,231
4,281 		917
(12/27)
Apr.2025 12/27 4,761
(12/26)
(17:00) 		4,781
(12/27)
(12:52) 		4,737
(12/26)
(18:14) 		4,758
(12/27)
(14:57) 		-8 65 4,785
(12/27)
(16:30) 		1 4,716
(12/27)
(16:30) 		35 4,758
(12/27) 		5,242
4,290 		2,582
(12/27)
Jun.2025 12/27 4,742
(12/26)
(17:01) 		4,779
(12/27)
(12:16) 		4,724
(12/26)
(17:43) 		4,766
(12/27)
(14:13) 		+24 137 4,800
(12/27)
(16:30) 		1 4,725
(12/27)
(16:30) 		29 4,766
(12/27) 		5,216
4,268 		4,096
(12/27)
Aug.2025 12/27 4,745
(12/26)
(17:03) 		4,778
(12/27)
(09:13) 		4,727
(12/26)
(18:10) 		4,758
(12/27)
(15:22) 		+15 351 4,784
(12/27)
(16:30) 		42 4,722
(12/27)
(16:30) 		45 4,758
(12/27) 		5,217
4,269 		3,925
(12/27)
Oct.2025 12/27 4,753
(12/26)
(17:00) 		4,789
(12/27)
(09:13) 		4,733
(12/26)
(18:00) 		4,760
(12/27)
(15:45) 		+10 3,150 4,780
(12/27)
(16:30) 		20 4,756
(12/27)
(16:30) 		9 4,760
(12/27) 		5,225
4,275 		15,518
(12/27)
Dec.2025 12/27 4,765
(12/26)
(17:00) 		4,802
(12/27)
(09:13) 		4,747
(12/26)
(18:00) 		4,773
(12/27)
(15:45) 		-6 4,054 4,801
(12/27)
(16:30) 		20 4,760
(12/27)
(16:30) 		5 4,773
(12/27) 		5,256
4,302 		4,610
(12/27)

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.2025 12/27 4,724.0
(12/26)
(19:34) 		4,766.5
(12/26)
(23:11) 		4,724.0
(12/26)
(19:34) 		4,742.5
(12/27)
(10:22) 		-2.5 7 4,774.5
(12/27)
(16:30) 		5 4,735.0
(12/27)
(16:30) 		1 4,763.0
(12/27) 		5,231.5
4,280.5 		398
(12/27)
Apr.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,755.5
(12/27)
(16:30) 		1 4,731.0
(12/27)
(16:30) 		1 4,758.0
(12/27) 		5,242.5
4,289.5 		241
(12/27)
Jun.2025 12/27 4,738.5
(12/26)
(20:10) 		4,764.0
(12/27)
(09:25) 		4,715.0
(12/27)
(06:00) 		4,743.5
(12/27)
(14:59) 		-3.5 12 4,771.5
(12/27)
(16:30) 		13 4,723.0
(12/27)
(16:30) 		9 4,766.0
(12/27) 		5,216.0
4,268.0 		267
(12/27)
Aug.2025 12/27 4,727.5
(12/26)
(17:31) 		4,764.5
(12/27)
(09:29) 		4,726.5
(12/26)
(19:34) 		4,751.0
(12/27)
(10:21) 		-5 12 4,764.5
(12/27)
(16:30) 		10 4,737.5
(12/27)
(16:30) 		1 4,758.0
(12/27) 		5,217.0
4,269.0 		359
(12/27)
Oct.2025 12/27 4,750.0
(12/26)
(17:00) 		4,780.0
(12/27)
(09:12) 		4,730.5
(12/26)
(18:02) 		4,759.0
(12/27)
(15:45) 		+8.5 172 4,774.0
(12/27)
(16:30) 		1 4,742.5
(12/27)
(16:30) 		10 4,760.0
(12/27) 		5,225.0
4,275.0 		1,064
(12/27)
Dec.2025 12/27 4,760.0
(12/26)
(17:00) 		4,799.5
(12/27)
(09:13) 		4,743.0
(12/26)
(18:02) 		4,777.5
(12/27)
(15:45) 		+12.5 613 4,799.0
(12/27)
(16:30) 		1 4,730.0
(12/27)
(16:30) 		1 4,773.0
(12/27) 		5,256.5
4,301.5 		187
(12/27)

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
12/27 4,820
(12/26)
(17:00) 		4,863
(12/27)
(09:13) 		4,806
(12/26)
(17:36) 		4,860
(12/27)
(15:45) 		+34 1,522 4,866
(12/27)
(16:30) 		7 4,846
(12/27)
(16:30) 		7 4,751
(12/27) 		5,236
4,284 		40,914
(12/27)

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.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 148.0
(12/27)
(15:19) 		1 149.9
(12/27) 		164.8
135.0 		29
(12/27)
Apr.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 153.0
(12/27)
(16:30) 		1 148.0
(12/27)
(07:17) 		2 150.0
(12/27) 		165.0
135.0 		54
(12/27)
Jun.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 158.7
(12/27)
(16:30) 		1 145.0
(12/27)
(07:17) 		2 149.0
(12/27) 		163.9
134.1 		30
(12/27)
Aug.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 145.0
(12/27)
(07:17) 		2 152.8
(12/27) 		168.0
137.6 		14
(12/27)
Oct.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 145.0
(12/27)
(07:17) 		2 152.3
(12/27) 		167.5
137.1 		36
(12/27)
Dec.2025 12/27 153.5
(12/27)
(14:37) 		153.5
(12/27)
(14:37) 		153.5
(12/27)
(14:37) 		153.5
(12/27)
(14:37) 		- 1 -
(-)
(-) 		- -
(-)
(-) 		- 153.5
(12/27) 		167.5
137.1 		1
(12/27)

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.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(12/27) 		5,060
4,140 		0
(12/27)
Apr.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(12/27) 		5,060
4,140 		0
(12/27)
Jun.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(12/27) 		5,060
4,140 		0
(12/27)
Aug.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(12/27) 		5,060
4,140 		0
(12/27)
Oct.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(12/27) 		5,060
4,140 		0
(12/27)
Dec.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(12/27) 		5,060
4,140 		0
(12/27)

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
Jan.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 178.35
(12/27)
(15:40) 		1 155.80
(12/27)
(15:40) 		1 169.75
(12/27) 		187.95
153.85 		0
(12/27)
Feb.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 169.25
(12/27) 		187.20
153.20 		0
(12/27)
Mar.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 171.05
(12/27) 		189.05
154.75 		0
(12/27)
Apr.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 170.40
(12/27) 		188.30
154.10 		0
(12/27)
May.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 169.65
(12/27) 		187.40
153.40 		0
(12/27)
Jun.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 168.95
(12/27) 		186.60
152.70 		0
(12/27)

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
Jan.2025 12/27 380.6
(12/27)
(10:41) 		381.9
(12/27)
(14:46) 		380.6
(12/27)
(10:41) 		381.9
(12/27)
(15:45) 		+0.7 21 381.9
(12/27)
(16:30) 		13 373.5
(12/27)
(16:30) 		5 381.9
(12/27) 		419.3
343.1 		136
(12/27)
Feb.2025 12/27 375.8
(12/27)
(09:00) 		379.0
(12/27)
(15:35) 		375.8
(12/27)
(09:00) 		379.0
(12/27)
(15:35) 		+2.2 7 380.1
(12/27)
(16:30) 		1 374.0
(12/27)
(16:30) 		1 379.0
(12/27) 		414.4
339.2 		419
(12/27)
Mar.2025 12/27 368.0
(12/26)
(17:00) 		370.1
(12/27)
(14:13) 		366.2
(12/27)
(09:14) 		370.1
(12/27)
(14:13) 		+2.1 6 373.1
(12/27)
(16:30) 		1 368.0
(12/27)
(16:30) 		1 370.1
(12/27) 		404.8
331.2 		543
(12/27)
Apr.2025 12/27 368.1
(12/26)
(17:00) 		370.9
(12/27)
(15:08) 		365.0
(12/27)
(09:21) 		369.4
(12/27)
(15:39) 		+1.4 17 373.8
(12/27)
(16:30) 		6 367.0
(12/27)
(16:30) 		1 369.4
(12/27) 		404.8
331.2 		811
(12/27)
May.2025 12/27 369.1
(12/26)
(17:00) 		372.3
(12/27)
(15:33) 		364.8
(12/27)
(09:14) 		370.1
(12/27)
(15:45) 		+1.4 161 372.4
(12/27)
(16:30) 		1 368.4
(12/27)
(16:30) 		6 370.1
(12/27) 		405.5
331.9 		1,804
(12/27)
Jun.2025 12/27 369.6
(12/26)
(17:00) 		373.9
(12/27)
(15:33) 		366.4
(12/27)
(09:21) 		370.6
(12/27)
(15:39) 		+1 116 373.7
(12/27)
(16:30) 		6 370.2
(12/27)
(16:30) 		1 370.6
(12/27) 		406.5
332.7 		187
(12/27)
Jul.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 375.1
(12/27)
(16:30) 		1 370.9
(12/27)
(16:30) 		1 369.0
(12/27) 		401.5
328.5 		10
(12/27)
Aug.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 362.6
(12/27)
(15:39) 		1 369.0
(12/27) 		401.5
328.5 		1
(12/27)
Sep.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 363.3
(12/27)
(15:39) 		1 369.0
(12/27) 		401.5
328.5 		9
(12/27)
Oct.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 362.1
(12/27)
(15:39) 		1 369.0
(12/27) 		401.5
328.5 		2
(12/27)
Nov.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 362.1
(12/27)
(15:39) 		1 369.0
(12/27) 		401.5
328.5 		1
(12/27)
Dec.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 362.1
(12/27)
(15:39) 		1 369.0
(12/27) 		401.5
328.5 		0
(12/27)

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
Jan.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 309.0
(12/27) 		337.7
276.3 		0
(12/27)
Feb.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 317.3
(12/27)
(07:17) 		1 -
(-)
(-) 		- 309.0
(12/27) 		337.7
276.3 		0
(12/27)
Mar.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 309.0
(12/27) 		337.7
276.3 		0
(12/27)
Apr.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 311.0
(12/27) 		339.9
278.1 		0
(12/27)
May.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 311.0
(12/27) 		339.9
278.1 		0
(12/27)
Jun.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 311.0
(12/27) 		339.9
278.1 		0
(12/27)
Jul.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 311.0
(12/27) 		339.9
278.1 		0
(12/27)
Aug.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 311.0
(12/27) 		339.9
278.1 		0
(12/27)
Sep.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 311.0
(12/27) 		339.9
278.1 		0
(12/27)
Oct.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 311.0
(12/27) 		339.9
278.1 		0
(12/27)
Nov.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 311.0
(12/27) 		339.9
278.1 		0
(12/27)
Dec.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 311.0
(12/27) 		339.9
278.1 		0
(12/27)

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.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 41,400
(12/27)
(07:17) 		1 -
(-)
(-) 		- 38,410
(12/27) 		41,480
35,340 		46
(12/27)
May.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 35,710
(12/27)
(16:30) 		1 38,800
(12/27) 		41,900
35,700 		68
(12/27)
Jul.2025 12/27 38,500
(12/27)
(13:23) 		38,500
(12/27)
(13:23) 		38,500
(12/27)
(13:23) 		38,500
(12/27)
(13:23) 		- 1 -
(-)
(-) 		- -
(-)
(-) 		- 38,500
(12/27) 		41,580
35,420 		48
(12/27)
Sep.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 38,000
(12/27) 		41,040
34,960 		6
(12/27)
Nov.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 37,000
(12/27) 		39,960
34,040 		3
(12/27)
Jan.2026 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 38,110
(12/27) 		41,150
35,070 		2
(12/27)

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.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(12/27) 		70,400
57,600 		0
(12/27)
Apr.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(12/27) 		70,400
57,600 		0
(12/27)
Jun.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(12/27) 		70,400
57,600 		0
(12/27)
Aug.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(12/27) 		70,400
57,600 		0
(12/27)
Oct.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(12/27) 		70,400
57,600 		0
(12/27)
Dec.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(12/27) 		70,400
57,600 		0
(12/27)

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
Jan.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(12/27) 		13,280
11,320 		0
(12/27)
Feb.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(12/27) 		13,280
11,320 		0
(12/27)
Mar.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(12/27) 		13,280
11,320 		0
(12/27)
Apr.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(12/27) 		13,280
11,320 		0
(12/27)
May.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(12/27) 		13,280
11,320 		0
(12/27)
Jun.2025 12/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(12/27) 		13,280
11,320 		0
(12/27)