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 01/31 13,771
(01/30)
(19:46) 		13,874
(01/31)
(15:19) 		13,771
(01/30)
(19:46) 		13,867
(01/31)
(15:20) 		+138 74 13,892
(01/31)
(16:30) 		9 13,788
(01/31)
(16:30) 		26 13,867
(01/31) 		14,415
13,043 		1,113
(01/31)
Apr.2025 01/31 13,757
(01/30)
(17:02) 		13,896
(01/31)
(15:08) 		13,757
(01/30)
(17:02) 		13,894
(01/31)
(15:21) 		+154 62 13,946
(01/31)
(16:30) 		17 13,824
(01/31)
(16:30) 		14 13,894
(01/31) 		14,427
13,053 		1,938
(01/31)
Jun.2025 01/31 13,788
(01/30)
(19:02) 		13,913
(01/31)
(14:42) 		13,788
(01/30)
(19:02) 		13,908
(01/31)
(14:49) 		+152 55 13,945
(01/31)
(16:30) 		9 13,840
(01/31)
(16:30) 		21 13,908
(01/31) 		14,443
13,069 		3,261
(01/31)
Aug.2025 01/31 13,775
(01/30)
(17:00) 		13,927
(01/31)
(15:13) 		13,775
(01/30)
(17:00) 		13,919
(01/31)
(15:45) 		+157 242 13,963
(01/31)
(16:30) 		21 13,871
(01/31)
(16:30) 		30 13,919
(01/31) 		14,450
13,074 		3,712
(01/31)
Oct.2025 01/31 13,799
(01/30)
(17:00) 		13,953
(01/31)
(15:13) 		13,796
(01/30)
(17:01) 		13,940
(01/31)
(15:45) 		+160 2,044 13,981
(01/31)
(16:30) 		10 13,918
(01/31)
(16:30) 		10 13,940
(01/31) 		14,469
13,091 		7,546
(01/31)
Dec.2025 01/31 13,829
(01/30)
(17:00) 		13,979
(01/31)
(15:13) 		13,813
(01/30)
(17:00) 		13,966
(01/31)
(15:45) 		+166 22,613 13,975
(01/31)
(16:30) 		1 13,959
(01/31)
(16:30) 		1 13,966
(01/31) 		14,490
13,110 		26,635
(01/31)

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 01/31 13,753.0
(01/30)
(18:29) 		13,839.0
(01/31)
(09:01) 		13,753.0
(01/30)
(18:29) 		13,839.0
(01/31)
(09:01) 		+117.5 6 13,878.5
(01/31)
(16:30) 		1 13,865.5
(01/31)
(16:30) 		1 13,867.0
(01/31) 		14,415.0
13,043.0 		224
(01/31)
Apr.2025 01/31 13,768.5
(01/30)
(17:06) 		13,850.0
(01/31)
(11:01) 		13,768.5
(01/30)
(17:06) 		13,850.0
(01/31)
(11:01) 		+129.5 2 13,897.5
(01/31)
(16:30) 		1 13,886.5
(01/31)
(16:30) 		1 13,894.0
(01/31) 		14,427.0
13,053.0 		454
(01/31)
Jun.2025 01/31 13,808.0
(01/31)
(00:26) 		13,902.5
(01/31)
(14:31) 		13,808.0
(01/31)
(00:26) 		13,902.5
(01/31)
(14:31) 		+152.5 18 13,902.0
(01/31)
(16:30) 		10 13,881.5
(01/31)
(16:30) 		10 13,908.0
(01/31) 		14,443.5
13,068.5 		463
(01/31)
Aug.2025 01/31 13,771.0
(01/30)
(17:00) 		13,917.0
(01/31)
(15:45) 		13,771.0
(01/30)
(17:00) 		13,917.0
(01/31)
(15:45) 		+170 30 -
(-)
(-) 		- 13,904.0
(01/31)
(16:30) 		1 13,919.0
(01/31) 		14,450.0
13,074.0 		869
(01/31)
Oct.2025 01/31 13,795.5
(01/30)
(17:00) 		13,950.0
(01/31)
(15:13) 		13,795.5
(01/30)
(17:00) 		13,936.5
(01/31)
(15:45) 		+158 668 13,939.5
(01/31)
(16:30) 		5 13,930.0
(01/31)
(16:30) 		5 13,940.0
(01/31) 		14,469.0
13,091.0 		1,361
(01/31)
Dec.2025 01/31 13,830.5
(01/30)
(17:00) 		13,976.0
(01/31)
(15:13) 		13,823.5
(01/30)
(17:00) 		13,971.0
(01/31)
(15:45) 		+159 8,272 13,980.0
(01/31)
(16:30) 		1 13,954.0
(01/31)
(16:30) 		5 13,966.0
(01/31) 		14,490.0
13,110.0 		3,374
(01/31)

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
01/31 14,162
(01/30)
(17:05) 		14,283
(01/31)
(15:45) 		14,146
(01/30)
(18:24) 		14,283
(01/31)
(15:45) 		+136 2,905 14,294
(01/31)
(16:30) 		13 14,250
(01/31)
(16:30) 		1 13,869
(01/31) 		14,404
13,034 		52,836
(01/31)

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 01/31 4,790
(01/31)
(08:46) 		4,850
(01/31)
(10:25) 		4,790
(01/31)
(08:46) 		4,842
(01/31)
(15:19) 		+83 118 4,898
(01/31)
(16:30) 		9 4,789
(01/31)
(16:30) 		10 4,842
(01/31) 		5,234
4,284 		602
(01/31)
Apr.2025 01/31 4,761
(01/30)
(17:56) 		4,846
(01/31)
(10:25) 		4,759
(01/30)
(18:34) 		4,838
(01/31)
(14:03) 		+88 89 4,869
(01/31)
(16:30) 		3 4,783
(01/31)
(16:30) 		31 4,838
(01/31) 		5,225
4,275 		2,240
(01/31)
Jun.2025 01/31 4,743
(01/30)
(17:00) 		4,820
(01/31)
(10:14) 		4,739
(01/30)
(17:00) 		4,814
(01/31)
(15:37) 		+72 99 4,850
(01/31)
(16:30) 		1 4,789
(01/31)
(16:30) 		18 4,814
(01/31) 		5,216
4,268 		3,708
(01/31)
Aug.2025 01/31 4,730
(01/30)
(17:14) 		4,813
(01/31)
(10:25) 		4,729
(01/30)
(17:51) 		4,805
(01/31)
(15:25) 		+81 214 4,815
(01/31)
(16:30) 		10 4,777
(01/31)
(16:30) 		16 4,805
(01/31) 		5,196
4,252 		3,118
(01/31)
Oct.2025 01/31 4,734
(01/30)
(17:00) 		4,815
(01/31)
(10:25) 		4,730
(01/30)
(17:55) 		4,810
(01/31)
(15:45) 		+89 1,409 4,813
(01/31)
(16:30) 		1 4,793
(01/31)
(16:30) 		20 4,810
(01/31) 		5,193
4,249 		7,655
(01/31)
Dec.2025 01/31 4,731
(01/30)
(17:00) 		4,815
(01/31)
(15:27) 		4,720
(01/30)
(18:26) 		4,811
(01/31)
(15:45) 		+93 12,134 4,815
(01/31)
(16:30) 		15 4,781
(01/31)
(16:30) 		20 4,811
(01/31) 		5,189
4,247 		18,050
(01/31)

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 01/31 4,749.5
(01/30)
(18:07) 		4,843.5
(01/31)
(14:27) 		4,749.5
(01/30)
(18:07) 		4,824.0
(01/31)
(14:55) 		+72.5 7 4,858.0
(01/31)
(16:30) 		1 4,823.5
(01/31)
(16:30) 		1 4,842.0
(01/31) 		5,234.5
4,283.5 		354
(01/31)
Apr.2025 01/31 4,768.0
(01/30)
(23:02) 		4,825.0
(01/31)
(14:46) 		4,766.0
(01/30)
(23:19) 		4,814.5
(01/31)
(14:58) 		- 17 4,845.5
(01/31)
(16:30) 		1 4,821.5
(01/31)
(16:30) 		1 4,838.0
(01/31) 		5,225.0
4,275.0 		221
(01/31)
Jun.2025 01/31 4,779.5
(01/31)
(09:59) 		4,810.0
(01/31)
(10:15) 		4,779.5
(01/31)
(09:59) 		4,804.0
(01/31)
(14:50) 		- 10 4,826.0
(01/31)
(16:30) 		1 4,804.5
(01/31)
(16:30) 		1 4,814.0
(01/31) 		5,216.0
4,268.0 		234
(01/31)
Aug.2025 01/31 4,722.5
(01/30)
(18:34) 		4,802.0
(01/31)
(10:14) 		4,722.5
(01/30)
(18:34) 		4,799.0
(01/31)
(14:30) 		+65 17 4,811.5
(01/31)
(16:30) 		1 4,790.5
(01/31)
(16:30) 		1 4,805.0
(01/31) 		5,196.0
4,252.0 		262
(01/31)
Oct.2025 01/31 4,723.5
(01/30)
(18:39) 		4,809.0
(01/31)
(10:25) 		4,702.0
(01/31)
(08:45) 		4,803.5
(01/31)
(15:31) 		+71 141 4,810.0
(01/31)
(16:30) 		1 4,796.0
(01/31)
(16:30) 		1 4,810.0
(01/31) 		5,193.0
4,249.0 		751
(01/31)
Dec.2025 01/31 4,724.0
(01/30)
(17:00) 		4,805.0
(01/31)
(10:25) 		4,715.0
(01/30)
(18:21) 		4,801.5
(01/31)
(15:45) 		+82.5 1,042 4,830.0
(01/31)
(16:30) 		1 4,787.0
(01/31)
(16:30) 		1 4,811.0
(01/31) 		5,189.5
4,246.5 		811
(01/31)

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
01/31 4,838
(01/30)
(17:00) 		4,936
(01/31)
(15:33) 		4,828
(01/30)
(18:26) 		4,936
(01/31)
(15:45) 		+97 3,223 4,938
(01/31)
(16:30) 		10 4,906
(01/31)
(16:30) 		7 4,847
(01/31) 		5,237
4,285 		40,318
(01/31)

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 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 155.0
(01/31)
(07:17) 		1 -
(-)
(-) 		- 154.0
(01/31) 		167.2
136.8 		28
(01/31)
Apr.2025 01/31 152.0
(01/31)
(14:31) 		154.0
(01/31)
(14:34) 		152.0
(01/31)
(14:31) 		154.0
(01/31)
(14:34) 		- 3 -
(-)
(-) 		- -
(-)
(-) 		- 154.0
(01/31) 		166.1
135.9 		48
(01/31)
Jun.2025 01/31 154.9
(01/31)
(02:26) 		154.9
(01/31)
(02:26) 		154.9
(01/31)
(02:26) 		154.9
(01/31)
(02:26) 		- 1 158.7
(01/31)
(16:30) 		1 145.0
(01/31)
(07:17) 		2 154.9
(01/31) 		166.1
135.9 		30
(01/31)
Aug.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 145.0
(01/31)
(16:30) 		2 154.0
(01/31) 		167.2
136.8 		14
(01/31)
Oct.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 157.1
(01/31)
(07:17) 		1 145.5
(01/31)
(16:30) 		1 154.0
(01/31) 		168.3
137.7 		35
(01/31)
Dec.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 154.0
(01/31) 		168.3
137.7 		6
(01/31)

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 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(01/31) 		5,280
4,320 		0
(01/31)
Apr.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(01/31) 		5,280
4,320 		0
(01/31)
Jun.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(01/31) 		5,280
4,320 		0
(01/31)
Aug.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(01/31) 		5,280
4,320 		0
(01/31)
Oct.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(01/31) 		5,280
4,320 		0
(01/31)
Dec.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(01/31) 		5,280
4,320 		0
(01/31)

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.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 174.25
(01/31)
(15:40) 		1 178.85
(01/31) 		196.25
160.65 		0
(01/31)
Mar.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 166.05
(01/31)
(15:40) 		1 180.30
(01/31) 		197.65
161.75 		0
(01/31)
Apr.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 178.95
(01/31) 		196.00
160.40 		0
(01/31)
May.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 177.45
(01/31) 		194.30
159.00 		0
(01/31)
Jun.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 176.10
(01/31) 		192.80
157.80 		0
(01/31)
Jul.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 174.70
(01/31) 		191.30
156.60 		0
(01/31)

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.2025 01/31 393.0
(01/31)
(09:28) 		393.8
(01/31)
(15:38) 		393.0
(01/31)
(09:28) 		393.8
(01/31)
(15:39) 		+5.3 5 394.9
(01/31)
(16:30) 		1 390.5
(01/31)
(16:30) 		1 393.8
(01/31) 		427.3
349.7 		348
(01/31)
Mar.2025 01/31 386.6
(01/30)
(18:21) 		393.0
(01/31)
(12:51) 		386.6
(01/30)
(18:21) 		392.0
(01/31)
(14:54) 		+5.5 21 394.0
(01/31)
(16:30) 		1 390.4
(01/31)
(16:30) 		1 392.0
(01/31) 		425.1
347.9 		279
(01/31)
Apr.2025 01/31 386.8
(01/30)
(18:21) 		393.1
(01/31)
(12:31) 		386.0
(01/30)
(18:29) 		391.1
(01/31)
(15:45) 		+3.5 20 392.9
(01/31)
(16:30) 		1 390.2
(01/31)
(16:30) 		1 391.1
(01/31) 		426.3
348.9 		513
(01/31)
May.2025 01/31 387.6
(01/30)
(18:21) 		392.8
(01/31)
(12:48) 		387.5
(01/30)
(18:28) 		391.2
(01/31)
(15:45) 		+4.3 49 393.1
(01/31)
(16:30) 		1 390.3
(01/31)
(16:30) 		1 391.2
(01/31) 		425.5
348.3 		436
(01/31)
Jun.2025 01/31 387.0
(01/30)
(18:19) 		392.8
(01/31)
(12:12) 		387.0
(01/30)
(18:19) 		392.5
(01/31)
(15:45) 		+4.8 215 392.8
(01/31)
(16:30) 		1 389.3
(01/31)
(16:30) 		11 392.5
(01/31) 		426.4
349.0 		1,819
(01/31)
Jul.2025 01/31 386.6
(01/30)
(17:57) 		394.7
(01/31)
(15:39) 		386.6
(01/30)
(17:57) 		394.4
(01/31)
(15:45) 		+6.3 192 396.0
(01/31)
(16:30) 		1 389.3
(01/31)
(16:30) 		6 394.4
(01/31) 		426.9
349.3 		1,242
(01/31)
Aug.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 395.9
(01/31)
(15:39) 		1 392.3
(01/31)
(15:39) 		1 386.0
(01/31) 		418.0
342.0 		1
(01/31)
Sep.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 378.0
(01/31)
(15:39) 		1 386.0
(01/31) 		418.0
342.0 		8
(01/31)
Oct.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 377.3
(01/31)
(15:39) 		1 386.0
(01/31) 		418.0
342.0 		2
(01/31)
Nov.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 377.2
(01/31)
(15:39) 		1 386.0
(01/31) 		418.0
342.0 		1
(01/31)
Dec.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 377.2
(01/31)
(15:39) 		1 386.0
(01/31) 		418.0
342.0 		0
(01/31)
Jan.2026 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 382.6
(01/31)
(07:17) 		1 386.0
(01/31) 		418.0
342.0 		0
(01/31)

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.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 309.0
(01/31) 		339.9
278.1 		0
(01/31)
Mar.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(01/31) 		339.9
278.1 		0
(01/31)
Apr.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 320.4
(01/31)
(15:40) 		1 -
(-)
(-) 		- 310.0
(01/31) 		339.9
278.1 		0
(01/31)
May.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 322.2
(01/31)
(15:40) 		1 279.0
(01/31)
(15:40) 		1 310.0
(01/31) 		339.9
278.1 		0
(01/31)
Jun.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(01/31) 		339.9
278.1 		0
(01/31)
Jul.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(01/31) 		339.9
278.1 		0
(01/31)
Aug.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(01/31) 		339.9
278.1 		0
(01/31)
Sep.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(01/31) 		339.9
278.1 		0
(01/31)
Oct.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(01/31) 		339.9
278.1 		0
(01/31)
Nov.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(01/31) 		339.9
278.1 		0
(01/31)
Dec.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(01/31) 		339.9
278.1 		0
(01/31)
Jan.2026 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(01/31) 		339.9
278.1 		0
(01/31)

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 01/31 39,560
(01/31)
(10:56) 		39,560
(01/31)
(10:56) 		39,560
(01/31)
(10:56) 		39,560
(01/31)
(10:56) 		- 2 -
(-)
(-) 		- -
(-)
(-) 		- 39,560
(01/31) 		46,410
39,550 		43
(01/31)
May.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 42,000
(01/31) 		45,360
38,640 		60
(01/31)
Jul.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 38,810
(01/31)
(11:19) 		1 38,550
(01/31) 		41,630
35,470 		34
(01/31)
Sep.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 40,000
(01/31)
(07:17) 		2 40,960
(01/31) 		44,230
37,690 		5
(01/31)
Nov.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 39,000
(01/31)
(11:10) 		1 42,000
(01/31) 		45,360
38,640 		3
(01/31)
Jan.2026 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 43,000
(01/31)
(07:17) 		1 42,000
(01/31)
(11:09) 		1 42,500
(01/31) 		45,900
39,100 		3
(01/31)

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 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/31) 		70,400
57,600 		0
(01/31)
Apr.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/31) 		70,400
57,600 		0
(01/31)
Jun.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/31) 		70,400
57,600 		0
(01/31)
Aug.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/31) 		70,400
57,600 		0
(01/31)
Oct.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/31) 		70,400
57,600 		0
(01/31)
Dec.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/31) 		70,400
57,600 		0
(01/31)

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.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/31) 		13,280
11,320 		0
(01/31)
Mar.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/31) 		13,280
11,320 		0
(01/31)
Apr.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/31) 		13,280
11,320 		0
(01/31)
May.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/31) 		13,280
11,320 		0
(01/31)
Jun.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/31) 		13,280
11,320 		0
(01/31)
Jul.2025 01/31 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/31) 		13,280
11,320 		0
(01/31)