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 Day Session Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Feb.2025 01/30 13,751
(01/30)
(08:45) 		13,768
(01/30)
(09:01) 		13,700
(01/30)
(11:32) 		13,729
(01/30)
(15:38) 		-49 32 13,724
(01/30)
(15:44) 		1 13,722
(01/30)
(15:44) 		1 13,729
(01/30) 		14,466
13,090 		1,114
(01/30)
Apr.2025 01/30 13,785
(01/30)
(08:53) 		13,785
(01/30)
(08:53) 		13,707
(01/30)
(11:35) 		13,740
(01/30)
(13:00) 		-41 13 13,737
(01/30)
(15:44) 		1 13,735
(01/30)
(15:44) 		1 13,740
(01/30) 		14,470
13,092 		1,951
(01/30)
Jun.2025 01/30 13,787
(01/30)
(08:47) 		13,787
(01/30)
(08:47) 		13,720
(01/30)
(11:29) 		13,756
(01/30)
(13:20) 		-26 26 13,741
(01/30)
(15:44) 		2 13,738
(01/30)
(15:44) 		1 13,756
(01/30) 		14,471
13,093 		3,281
(01/30)
Aug.2025 01/30 13,797
(01/30)
(08:45) 		13,801
(01/30)
(08:48) 		13,741
(01/30)
(12:20) 		13,762
(01/30)
(15:38) 		-35 51 13,758
(01/30)
(15:44) 		3 13,754
(01/30)
(15:44) 		2 13,762
(01/30) 		14,486
13,108 		3,698
(01/30)
Oct.2025 01/30 13,822
(01/30)
(08:45) 		13,832
(01/30)
(08:59) 		13,750
(01/30)
(11:35) 		13,780
(01/30)
(15:45) 		-40 493 13,780
(01/30)
(15:45) 		5 13,776
(01/30)
(15:45) 		1 13,780
(01/30) 		14,511
13,129 		7,968
(01/30)
Dec.2025 01/30 13,850
(01/30)
(08:45) 		13,859
(01/30)
(09:00) 		13,777
(01/30)
(11:35) 		13,800
(01/30)
(15:45) 		-45 6,567 13,800
(01/30)
(15:45) 		15 13,797
(01/30)
(15:45) 		7 13,800
(01/30) 		14,537
13,153 		28,387
(01/30)

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
Feb.2025 01/30 13,721.5
(01/30)
(08:45) 		13,721.5
(01/30)
(08:45) 		13,721.5
(01/30)
(08:45) 		13,721.5
(01/30)
(08:45) 		-61.5 1 13,724.0
(01/30)
(15:43) 		1 13,715.0
(01/30)
(15:43) 		1 13,729.0
(01/30) 		14,466.5
13,089.5 		243
(01/30)
Apr.2025 01/30 13,720.5
(01/30)
(11:17) 		13,720.5
(01/30)
(11:17) 		13,720.5
(01/30)
(11:17) 		13,720.5
(01/30)
(11:17) 		-17 1 13,745.5
(01/30)
(15:43) 		1 13,734.5
(01/30)
(15:43) 		1 13,740.0
(01/30) 		14,470.0
13,092.0 		452
(01/30)
Jun.2025 01/30 13,790.0
(01/30)
(08:54) 		13,790.0
(01/30)
(08:54) 		13,720.5
(01/30)
(11:34) 		13,750.0
(01/30)
(15:25) 		-20 4 13,749.5
(01/30)
(15:43) 		1 13,736.0
(01/30)
(15:43) 		1 13,756.0
(01/30) 		14,471.0
13,093.0 		465
(01/30)
Aug.2025 01/30 13,795.5
(01/30)
(08:45) 		13,802.5
(01/30)
(08:51) 		13,743.5
(01/30)
(12:33) 		13,747.0
(01/30)
(14:24) 		-42.5 24 13,760.0
(01/30)
(15:43) 		1 13,750.5
(01/30)
(15:43) 		1 13,762.0
(01/30) 		14,486.5
13,107.5 		897
(01/30)
Oct.2025 01/30 13,813.5
(01/30)
(08:45) 		13,826.0
(01/30)
(08:57) 		13,750.0
(01/30)
(11:32) 		13,778.5
(01/30)
(15:39) 		-46 82 13,787.0
(01/30)
(15:43) 		2 13,778.5
(01/30)
(15:44) 		1 13,780.0
(01/30) 		14,511.0
13,129.0 		1,509
(01/30)
Dec.2025 01/30 13,845.0
(01/30)
(08:45) 		13,857.0
(01/30)
(08:58) 		13,776.0
(01/30)
(11:35) 		13,812.0
(01/30)
(15:45) 		-35.5 3,285 13,812.5
(01/30)
(15:45) 		2 13,803.0
(01/30)
(15:45) 		1 13,800.0
(01/30) 		14,537.0
13,153.0 		3,627
(01/30)

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
01/30 14,171
(01/30)
(08:45) 		14,180
(01/30)
(08:45) 		14,094
(01/30)
(12:06) 		14,147
(01/30)
(15:45) 		-13 1,091 14,148
(01/30)
(15:45) 		2 14,131
(01/30)
(15:45) 		2 13,719
(01/30) 		14,446
13,072 		53,454
(01/30)

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
Feb.2025 01/30 4,770
(01/30)
(08:45) 		4,770
(01/30)
(08:45) 		4,743
(01/30)
(11:22) 		4,759
(01/30)
(15:24) 		+46 52 4,756
(01/30)
(15:42) 		1 4,750
(01/30)
(15:45) 		1 4,759
(01/30) 		5,184
4,242 		656
(01/30)
Apr.2025 01/30 4,771
(01/30)
(08:59) 		4,771
(01/30)
(08:59) 		4,750
(01/30)
(10:03) 		4,750
(01/30)
(10:42) 		+17 39 4,759
(01/30)
(15:44) 		2 4,748
(01/30)
(15:42) 		1 4,750
(01/30) 		5,206
4,260 		2,279
(01/30)
Jun.2025 01/30 4,747
(01/30)
(08:45) 		4,763
(01/30)
(08:45) 		4,733
(01/30)
(13:51) 		4,742
(01/30)
(15:16) 		+40 22 4,740
(01/30)
(15:45) 		2 4,734
(01/30)
(15:44) 		1 4,742
(01/30) 		5,172
4,232 		3,720
(01/30)
Aug.2025 01/30 4,735
(01/30)
(08:45) 		4,736
(01/30)
(09:00) 		4,712
(01/30)
(11:47) 		4,724
(01/30)
(15:38) 		+30 31 4,722
(01/30)
(15:45) 		2 4,717
(01/30)
(15:44) 		1 4,724
(01/30) 		5,163
4,225 		3,204
(01/30)
Oct.2025 01/30 4,734
(01/30)
(08:45) 		4,740
(01/30)
(08:52) 		4,711
(01/30)
(11:48) 		4,721
(01/30)
(15:45) 		+22 192 4,722
(01/30)
(15:45) 		2 4,717
(01/30)
(15:45) 		2 4,721
(01/30) 		5,168
4,230 		8,147
(01/30)
Dec.2025 01/30 4,730
(01/30)
(08:45) 		4,735
(01/30)
(08:56) 		4,707
(01/30)
(09:33) 		4,718
(01/30)
(15:45) 		+26 3,015 4,718
(01/30)
(15:45) 		22 4,712
(01/30)
(15:45) 		5 4,718
(01/30) 		5,161
4,223 		17,770
(01/30)

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
Feb.2025 01/30 4,751.5
(01/30)
(13:13) 		4,751.5
(01/30)
(13:13) 		4,751.5
(01/30)
(13:13) 		4,751.5
(01/30)
(13:13) 		+35 1 4,751.5
(01/30)
(15:42) 		1 4,740.0
(01/30)
(15:43) 		11 4,759.0
(01/30) 		5,184.0
4,242.0 		355
(01/30)
Apr.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,761.0
(01/30)
(15:42) 		1 4,744.0
(01/30)
(15:42) 		1 4,750.0
(01/30) 		5,206.0
4,260.0 		231
(01/30)
Jun.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,750.0
(01/30)
(15:42) 		1 4,730.0
(01/30)
(15:42) 		1 4,742.0
(01/30) 		5,172.0
4,232.0 		241
(01/30)
Aug.2025 01/30 4,732.5
(01/30)
(09:00) 		4,734.0
(01/30)
(09:00) 		4,732.5
(01/30)
(09:00) 		4,734.0
(01/30)
(09:00) 		+56 5 4,727.5
(01/30)
(15:43) 		1 4,712.5
(01/30)
(15:44) 		2 4,724.0
(01/30) 		5,163.0
4,225.0 		278
(01/30)
Oct.2025 01/30 4,721.5
(01/30)
(08:45) 		4,732.5
(01/30)
(15:45) 		4,717.5
(01/30)
(13:52) 		4,732.5
(01/30)
(15:45) 		+53 8 4,733.5
(01/30)
(15:45) 		2 4,716.0
(01/30)
(15:45) 		1 4,721.0
(01/30) 		5,168.5
4,229.5 		805
(01/30)
Dec.2025 01/30 4,719.0
(01/30)
(08:45) 		4,726.5
(01/30)
(08:55) 		4,705.0
(01/30)
(11:26) 		4,719.0
(01/30)
(15:45) 		+34 205 4,719.0
(01/30)
(15:45) 		1 4,711.5
(01/30)
(15:45) 		2 4,718.0
(01/30) 		5,161.0
4,223.0 		876
(01/30)

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
01/30 4,830
(01/30)
(08:45) 		4,842
(01/30)
(13:36) 		4,821
(01/30)
(15:31) 		4,839
(01/30)
(15:45) 		+24 1,491 4,839
(01/30)
(15:45) 		1 4,817
(01/30)
(15:45) 		1 4,761
(01/30) 		5,221
4,273 		40,248
(01/30)

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
Feb.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 152.0
(01/30) 		167.2
136.8 		28
(01/30)
Apr.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 153.9
(01/30)
(08:00) 		1 -
(-)
(-) 		- 151.0
(01/30) 		166.1
135.9 		51
(01/30)
Jun.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 153.0
(01/30)
(09:42) 		1 145.0
(01/30)
(07:17) 		2 151.0
(01/30) 		166.1
135.9 		30
(01/30)
Aug.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 146.5
(01/30)
(08:00) 		1 152.0
(01/30) 		167.2
136.8 		14
(01/30)
Oct.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 157.1
(01/30)
(07:17) 		1 145.5
(01/30)
(10:46) 		1 153.0
(01/30) 		168.3
137.7 		35
(01/30)
Dec.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 157.5
(01/30)
(11:09) 		1 151.1
(01/30)
(12:58) 		1 153.0
(01/30) 		168.3
137.7 		6
(01/30)

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
Feb.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(01/30) 		5,280
4,320 		0
(01/30)
Apr.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(01/30) 		5,280
4,320 		0
(01/30)
Jun.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(01/30) 		5,280
4,320 		0
(01/30)
Aug.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(01/30) 		5,280
4,320 		0
(01/30)
Oct.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(01/30) 		5,280
4,320 		0
(01/30)
Dec.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(01/30) 		5,280
4,320 		0
(01/30)

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
Feb.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 174.25
(01/30)
(07:17) 		1 178.45
(01/30) 		198.55
162.45 		0
(01/30)
Mar.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 198.85
(01/30)
(07:17) 		1 166.05
(01/30)
(07:17) 		1 179.70
(01/30) 		199.70
163.40 		0
(01/30)
Apr.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 178.20
(01/30) 		197.80
161.90 		0
(01/30)
May.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 176.65
(01/30) 		196.00
160.40 		0
(01/30)
Jun.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 175.30
(01/30) 		194.45
159.15 		0
(01/30)
Jul.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 173.95
(01/30) 		192.80
157.80 		0
(01/30)

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
Feb.2025 01/30 388.0
(01/30)
(10:04) 		389.3
(01/30)
(11:23) 		388.0
(01/30)
(10:04) 		388.5
(01/30)
(15:11) 		-3 3 390.1
(01/30)
(15:43) 		1 388.5
(01/30)
(15:43) 		1 388.5
(01/30) 		430.6
352.4 		345
(01/30)
Mar.2025 01/30 388.9
(01/30)
(10:47) 		388.9
(01/30)
(10:47) 		386.4
(01/30)
(15:10) 		386.5
(01/30)
(15:10) 		-3.6 14 388.5
(01/30)
(15:43) 		1 387.3
(01/30)
(15:43) 		1 386.5
(01/30) 		429.1
351.1 		308
(01/30)
Apr.2025 01/30 388.0
(01/30)
(10:06) 		388.9
(01/30)
(13:01) 		387.0
(01/30)
(11:07) 		387.6
(01/30)
(15:09) 		-2 47 389.0
(01/30)
(15:44) 		2 388.0
(01/30)
(15:43) 		1 387.6
(01/30) 		428.5
350.7 		519
(01/30)
May.2025 01/30 388.4
(01/30)
(09:15) 		389.0
(01/30)
(13:01) 		386.4
(01/30)
(15:03) 		386.9
(01/30)
(15:10) 		-1.5 27 388.7
(01/30)
(15:43) 		1 387.1
(01/30)
(15:43) 		1 386.9
(01/30) 		427.2
349.6 		449
(01/30)
Jun.2025 01/30 388.1
(01/30)
(09:00) 		388.6
(01/30)
(09:00) 		386.3
(01/30)
(14:53) 		387.7
(01/30)
(15:45) 		-0.2 187 387.9
(01/30)
(15:45) 		1 386.5
(01/30)
(15:45) 		1 387.7
(01/30) 		426.6
349.2 		2,129
(01/30)
Jul.2025 01/30 388.3
(01/30)
(09:00) 		388.3
(01/30)
(09:00) 		385.5
(01/30)
(09:00) 		388.1
(01/30)
(15:39) 		+0.1 167 387.4
(01/30)
(15:44) 		1 386.4
(01/30)
(15:43) 		1 388.1
(01/30) 		426.8
349.2 		424
(01/30)
Aug.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 377.6
(01/30)
(15:40) 		5 380.0
(01/30) 		418.0
342.0 		1
(01/30)
Sep.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 373.2
(01/30)
(15:39) 		1 380.0
(01/30) 		418.0
342.0 		8
(01/30)
Oct.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 409.9
(01/30)
(08:53) 		1 372.5
(01/30)
(15:39) 		1 380.0
(01/30) 		418.0
342.0 		2
(01/30)
Nov.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 372.4
(01/30)
(15:39) 		1 380.0
(01/30) 		418.0
342.0 		1
(01/30)
Dec.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 372.4
(01/30)
(15:39) 		1 380.0
(01/30) 		418.0
342.0 		0
(01/30)
Jan.2026 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 372.3
(01/30)
(15:39) 		1 380.0
(01/30) 		418.0
342.0 		0
(01/30)

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
Feb.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 309.0
(01/30) 		339.9
278.1 		0
(01/30)
Mar.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 309.0
(01/30) 		339.9
278.1 		0
(01/30)
Apr.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 320.4
(01/30)
(07:17) 		1 -
(-)
(-) 		- 309.0
(01/30) 		339.9
278.1 		0
(01/30)
May.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 322.2
(01/30)
(07:17) 		1 279.0
(01/30)
(07:17) 		1 309.0
(01/30) 		339.9
278.1 		0
(01/30)
Jun.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 309.0
(01/30) 		339.9
278.1 		0
(01/30)
Jul.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 309.0
(01/30) 		339.9
278.1 		0
(01/30)
Aug.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 309.0
(01/30) 		339.9
278.1 		0
(01/30)
Sep.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 309.0
(01/30) 		339.9
278.1 		0
(01/30)
Oct.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 309.0
(01/30) 		339.9
278.1 		0
(01/30)
Nov.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 309.0
(01/30) 		339.9
278.1 		0
(01/30)
Dec.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 309.0
(01/30) 		339.9
278.1 		0
(01/30)
Jan.2026 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 309.0
(01/30) 		339.9
278.1 		0
(01/30)

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
Mar.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 42,730
(01/30)
(12:20) 		2 -
(-)
(-) 		- 42,980
(01/30) 		46,410
39,550 		43
(01/30)
May.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 43,000
(01/30)
(08:00) 		5 -
(-)
(-) 		- 42,000
(01/30) 		45,360
38,640 		60
(01/30)
Jul.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 38,330
(01/30)
(09:52) 		2 38,550
(01/30) 		41,630
35,470 		34
(01/30)
Sep.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 40,000
(01/30)
(07:17) 		2 40,960
(01/30) 		44,230
37,690 		5
(01/30)
Nov.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 41,000
(01/30)
(07:17) 		1 42,000
(01/30) 		45,360
38,640 		3
(01/30)
Jan.2026 01/30 42,490
(01/30)
(13:03) 		42,500
(01/30)
(15:35) 		42,490
(01/30)
(13:03) 		42,500
(01/30)
(15:35) 		- 2 43,000
(01/30)
(15:35) 		1 -
(-)
(-) 		- 42,500
(01/30) 		45,910
39,110 		3
(01/30)

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
Feb.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/30) 		70,400
57,600 		0
(01/30)
Apr.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/30) 		70,400
57,600 		0
(01/30)
Jun.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/30) 		70,400
57,600 		0
(01/30)
Aug.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/30) 		70,400
57,600 		0
(01/30)
Oct.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/30) 		70,400
57,600 		0
(01/30)
Dec.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/30) 		70,400
57,600 		0
(01/30)

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
Feb.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/30) 		13,280
11,320 		0
(01/30)
Mar.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/30) 		13,280
11,320 		0
(01/30)
Apr.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/30) 		13,280
11,320 		0
(01/30)
May.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/30) 		13,280
11,320 		0
(01/30)
Jun.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/30) 		13,280
11,320 		0
(01/30)
Jul.2025 01/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/30) 		13,280
11,320 		0
(01/30)