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 02/03 13,867
(01/31)
(17:00) 		13,957
(02/01)
(02:47) 		13,859
(02/03)
(12:05) 		13,882
(02/03)
(15:22) 		+15 36 13,899
(02/03)
(16:30) 		5 13,839
(02/03)
(16:30) 		11 13,882
(02/03) 		14,560
13,174 		1,104
(02/03)
Apr.2025 02/03 13,894
(01/31)
(17:00) 		13,985
(02/03)
(09:46) 		13,875
(02/03)
(08:45) 		13,985
(02/03)
(09:46) 		+91 82 13,985
(02/03)
(16:30) 		17 13,885
(02/03)
(16:30) 		9 13,985
(02/03) 		14,588
13,200 		1,909
(02/03)
Jun.2025 02/03 13,915
(01/31)
(17:00) 		13,999
(02/03)
(09:42) 		13,892
(01/31)
(18:00) 		13,931
(02/03)
(15:14) 		+23 85 13,997
(02/03)
(16:30) 		17 13,862
(02/03)
(16:30) 		21 13,931
(02/03) 		14,603
13,213 		3,248
(02/03)
Aug.2025 02/03 13,916
(01/31)
(17:00) 		14,005
(02/01)
(02:47) 		13,899
(01/31)
(18:18) 		13,941
(02/03)
(15:45) 		+22 232 13,996
(02/03)
(16:30) 		37 13,901
(02/03)
(16:30) 		46 13,941
(02/03) 		14,614
13,224 		3,695
(02/03)
Oct.2025 02/03 13,948
(01/31)
(17:00) 		14,037
(02/03)
(09:43) 		13,917
(01/31)
(18:05) 		13,959
(02/03)
(15:45) 		+19 2,842 14,010
(02/03)
(16:30) 		10 13,930
(02/03)
(16:30) 		10 13,959
(02/03) 		14,637
13,243 		6,950
(02/03)
Dec.2025 02/03 13,975
(01/31)
(17:00) 		14,064
(02/03)
(09:42) 		13,939
(01/31)
(18:05) 		13,985
(02/03)
(15:45) 		+19 30,414 14,012
(02/03)
(16:30) 		1 13,980
(02/03)
(16:30) 		1 13,985
(02/03) 		14,664
13,268 		26,143
(02/03)

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 02/03 13,900.0
(01/31)
(21:04) 		13,945.0
(02/03)
(09:06) 		13,900.0
(01/31)
(21:04) 		13,945.0
(02/03)
(09:06) 		+106 7 13,913.0
(02/03)
(16:30) 		10 13,882.5
(02/03)
(16:30) 		10 13,882.0
(02/03) 		14,560.0
13,174.0 		221
(02/03)
Apr.2025 02/03 13,935.0
(01/31)
(21:24) 		13,935.0
(01/31)
(21:24) 		13,924.0
(02/03)
(15:05) 		13,924.0
(02/03)
(15:05) 		+74 3 13,928.5
(02/03)
(16:30) 		1 13,921.5
(02/03)
(16:30) 		1 13,985.0
(02/03) 		14,588.5
13,199.5 		453
(02/03)
Jun.2025 02/03 13,927.5
(02/03)
(08:46) 		13,962.5
(02/03)
(09:02) 		13,919.5
(02/03)
(11:14) 		13,940.5
(02/03)
(15:45) 		+38 34 13,944.0
(02/03)
(16:30) 		10 13,918.0
(02/03)
(16:30) 		10 13,931.0
(02/03) 		14,603.0
13,213.0 		459
(02/03)
Aug.2025 02/03 13,913.0
(01/31)
(17:18) 		13,971.5
(02/03)
(09:02) 		13,872.0
(02/03)
(11:46) 		13,949.5
(02/03)
(15:45) 		+32.5 68 13,951.0
(02/03)
(16:30) 		10 13,931.0
(02/03)
(16:30) 		1 13,941.0
(02/03) 		14,614.5
13,223.5 		852
(02/03)
Oct.2025 02/03 13,949.5
(01/31)
(17:00) 		14,028.5
(02/01)
(02:47) 		13,912.5
(02/03)
(11:42) 		13,970.5
(02/03)
(15:45) 		+34 741 13,998.0
(02/03)
(16:30) 		1 13,963.5
(02/03)
(16:30) 		2 13,959.0
(02/03) 		14,637.0
13,243.0 		1,287
(02/03)
Dec.2025 02/03 13,977.0
(01/31)
(17:00) 		14,059.5
(02/03)
(09:43) 		13,936.5
(01/31)
(18:05) 		13,993.0
(02/03)
(15:45) 		+22 11,504 13,997.5
(02/03)
(16:30) 		5 13,988.5
(02/03)
(16:30) 		5 13,985.0
(02/03) 		14,664.0
13,268.0 		3,299
(02/03)

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
02/03 14,280
(01/31)
(17:04) 		14,352
(02/03)
(09:43) 		14,241
(02/03)
(12:30) 		14,281
(02/03)
(15:45) 		-2 3,797 14,302
(02/03)
(16:30) 		7 14,265
(02/03)
(16:30) 		5 13,985
(02/03) 		14,562
13,176 		51,668
(02/03)

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 02/03 4,826
(01/31)
(18:25) 		4,861
(02/03)
(10:33) 		4,789
(02/03)
(08:46) 		4,820
(02/03)
(15:33) 		-22 123 4,879
(02/03)
(16:30) 		14 4,801
(02/03)
(16:30) 		6 4,820
(02/03) 		5,326
4,358 		526
(02/03)
Apr.2025 02/03 4,830
(01/31)
(18:30) 		4,865
(02/01)
(05:51) 		4,786
(02/03)
(14:20) 		4,791
(02/03)
(15:33) 		-47 121 4,856
(02/03)
(16:30) 		22 4,784
(02/03)
(16:30) 		17 4,791
(02/03) 		5,321
4,355 		2,225
(02/03)
Jun.2025 02/03 4,804
(01/31)
(17:00) 		4,838
(02/01)
(04:41) 		4,761
(02/03)
(11:57) 		4,761
(02/03)
(11:57) 		-53 132 4,821
(02/03)
(16:30) 		20 4,763
(02/03)
(16:30) 		23 4,761
(02/03) 		5,295
4,333 		3,636
(02/03)
Aug.2025 02/03 4,802
(01/31)
(17:00) 		4,823
(02/01)
(04:32) 		4,736
(02/03)
(11:40) 		4,742
(02/03)
(15:28) 		-63 160 4,784
(02/03)
(16:30) 		14 4,725
(02/03)
(16:30) 		22 4,742
(02/03) 		5,285
4,325 		3,080
(02/03)
Oct.2025 02/03 4,798
(01/31)
(17:00) 		4,824
(02/01)
(03:08) 		4,728
(02/03)
(13:35) 		4,759
(02/03)
(15:45) 		-51 940 4,765
(02/03)
(16:30) 		1 4,747
(02/03)
(16:30) 		1 4,759
(02/03) 		5,291
4,329 		7,440
(02/03)
Dec.2025 02/03 4,800
(01/31)
(17:00) 		4,826
(01/31)
(21:37) 		4,721
(02/03)
(11:43) 		4,757
(02/03)
(15:45) 		-54 8,545 4,760
(02/03)
(16:30) 		10 4,740
(02/03)
(16:30) 		1 4,757
(02/03) 		5,292
4,330 		18,182
(02/03)

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 02/03 4,816.5
(01/31)
(18:27) 		4,857.0
(02/03)
(10:36) 		4,815.0
(01/31)
(18:27) 		4,838.5
(02/03)
(11:08) 		+14.5 34 4,838.0
(02/03)
(16:30) 		1 4,795.5
(02/03)
(16:30) 		1 4,820.0
(02/03) 		5,326.0
4,358.0 		349
(02/03)
Apr.2025 02/03 4,819.0
(01/31)
(17:07) 		4,825.5
(02/03)
(10:21) 		4,817.0
(02/03)
(10:09) 		4,825.5
(02/03)
(10:21) 		+11 14 4,803.0
(02/03)
(16:30) 		1 4,773.5
(02/03)
(16:30) 		1 4,791.0
(02/03) 		5,321.5
4,354.5 		232
(02/03)
Jun.2025 02/03 4,812.0
(01/31)
(17:08) 		4,816.0
(01/31)
(17:08) 		4,787.5
(02/03)
(10:09) 		4,794.5
(02/03)
(10:30) 		-9.5 26 4,782.5
(02/03)
(16:30) 		1 4,770.5
(02/03)
(16:30) 		1 4,761.0
(02/03) 		5,295.0
4,333.0 		234
(02/03)
Aug.2025 02/03 4,803.0
(01/31)
(21:00) 		4,803.0
(01/31)
(21:00) 		4,734.0
(02/03)
(11:59) 		4,750.0
(02/03)
(12:30) 		-49 12 4,755.5
(02/03)
(16:30) 		1 4,743.5
(02/03)
(16:30) 		1 4,742.0
(02/03) 		5,285.5
4,324.5 		254
(02/03)
Oct.2025 02/03 4,783.0
(01/31)
(17:00) 		4,810.0
(01/31)
(21:31) 		4,729.0
(02/03)
(14:08) 		4,751.0
(02/03)
(15:45) 		-52.5 75 4,753.0
(02/03)
(16:30) 		1 4,738.5
(02/03)
(16:30) 		1 4,759.0
(02/03) 		5,291.0
4,329.0 		738
(02/03)
Dec.2025 02/03 4,794.0
(01/31)
(17:00) 		4,817.5
(01/31)
(21:37) 		4,715.5
(02/03)
(11:49) 		4,735.0
(02/03)
(15:45) 		-66.5 1,226 4,743.0
(02/03)
(16:30) 		1 4,727.0
(02/03)
(16:30) 		1 4,757.0
(02/03) 		5,292.0
4,330.0 		814
(02/03)

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
02/03 4,925
(01/31)
(17:00) 		4,926
(01/31)
(17:07) 		4,825
(02/03)
(12:02) 		4,846
(02/03)
(15:45) 		-90 2,814 4,856
(02/03)
(16:30) 		7 4,836
(02/03)
(16:30) 		7 4,802
(02/03) 		5,331
4,363 		39,254
(02/03)

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 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 154.0
(02/03) 		169.4
138.6 		28
(02/03)
Apr.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 154.0
(02/03) 		169.4
138.6 		48
(02/03)
Jun.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 158.7
(02/03)
(16:30) 		1 145.0
(02/03)
(07:17) 		2 154.9
(02/03) 		170.3
139.5 		30
(02/03)
Aug.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 145.0
(02/03)
(16:30) 		2 154.0
(02/03) 		169.4
138.6 		14
(02/03)
Oct.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 157.7
(02/03)
(16:30) 		1 153.5
(02/03)
(10:47) 		1 154.0
(02/03) 		169.4
138.6 		35
(02/03)
Dec.2025 02/03 156.7
(02/03)
(08:45) 		156.7
(02/03)
(08:45) 		155.0
(02/03)
(11:25) 		155.0
(02/03)
(15:21) 		- 5 -
(-)
(-) 		- -
(-)
(-) 		- 155.0
(02/03) 		169.4
138.6 		9
(02/03)

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 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(02/03) 		5,280
4,320 		0
(02/03)
Apr.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(02/03) 		5,280
4,320 		0
(02/03)
Jun.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(02/03) 		5,280
4,320 		0
(02/03)
Aug.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(02/03) 		5,280
4,320 		0
(02/03)
Oct.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(02/03) 		5,280
4,320 		0
(02/03)
Dec.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(02/03) 		5,280
4,320 		0
(02/03)

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 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 182.60
(02/03) 		196.70
161.00 		0
(02/03)
Mar.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 166.05
(02/03)
(15:40) 		1 183.45
(02/03) 		198.30
162.30 		0
(02/03)
Apr.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 182.70
(02/03) 		196.80
161.10 		0
(02/03)
May.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 181.25
(02/03) 		195.15
159.75 		0
(02/03)
Jun.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 179.85
(02/03) 		193.70
158.50 		0
(02/03)
Jul.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 178.45
(02/03) 		192.15
157.25 		0
(02/03)

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 02/03 393.8
(01/31)
(17:55) 		394.8
(01/31)
(17:59) 		391.8
(02/03)
(15:20) 		391.8
(02/03)
(15:20) 		-2 10 395.4
(02/03)
(16:30) 		1 385.3
(02/03)
(16:30) 		5 391.8
(02/03) 		433.1
354.5 		341
(02/03)
Mar.2025 02/03 388.4
(02/03)
(09:00) 		391.8
(02/03)
(13:15) 		388.4
(02/03)
(09:00) 		390.5
(02/03)
(15:16) 		-1.5 11 394.4
(02/03)
(16:30) 		1 390.8
(02/03)
(16:30) 		1 390.5
(02/03) 		431.2
352.8 		275
(02/03)
Apr.2025 02/03 390.4
(01/31)
(18:43) 		393.0
(02/03)
(11:06) 		390.2
(02/03)
(13:20) 		390.7
(02/03)
(15:16) 		-0.4 9 393.6
(02/03)
(16:30) 		1 390.4
(02/03)
(16:30) 		1 390.7
(02/03) 		430.2
352.0 		505
(02/03)
May.2025 02/03 391.3
(01/31)
(17:00) 		392.8
(02/03)
(10:44) 		389.4
(01/31)
(18:43) 		392.0
(02/03)
(13:51) 		+0.8 41 394.6
(02/03)
(16:30) 		6 388.7
(02/03)
(16:30) 		6 392.0
(02/03) 		430.3
352.1 		415
(02/03)
Jun.2025 02/03 392.5
(01/31)
(17:00) 		393.9
(02/03)
(11:08) 		388.6
(01/31)
(19:00) 		390.6
(02/03)
(15:45) 		-1.9 164 393.9
(02/03)
(16:30) 		8 389.4
(02/03)
(16:30) 		1 390.6
(02/03) 		431.7
353.3 		1,543
(02/03)
Jul.2025 02/03 392.7
(01/31)
(17:00) 		394.9
(02/03)
(10:37) 		390.0
(02/03)
(09:00) 		391.0
(02/03)
(15:45) 		-3.4 292 393.7
(02/03)
(16:30) 		1 388.8
(02/03)
(16:30) 		6 391.0
(02/03) 		433.8
355.0 		1,408
(02/03)
Aug.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 394.3
(02/03)
(16:30) 		1 391.1
(02/03)
(16:30) 		1 391.0
(02/03) 		424.6
347.4 		1
(02/03)
Sep.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 377.5
(02/03)
(15:39) 		1 391.0
(02/03) 		424.6
347.4 		8
(02/03)
Oct.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 376.8
(02/03)
(15:39) 		1 391.0
(02/03) 		424.6
347.4 		2
(02/03)
Nov.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 376.7
(02/03)
(15:39) 		1 391.0
(02/03) 		424.6
347.4 		1
(02/03)
Dec.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 376.7
(02/03)
(15:39) 		1 391.0
(02/03) 		424.6
347.4 		0
(02/03)
Jan.2026 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 377.3
(02/03)
(16:30) 		1 391.0
(02/03) 		424.6
347.4 		0
(02/03)

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
Mar.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(02/03) 		341.0
279.0 		0
(02/03)
Apr.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(02/03) 		341.0
279.0 		0
(02/03)
May.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 322.2
(02/03)
(15:40) 		1 279.0
(02/03)
(15:40) 		1 310.0
(02/03) 		341.0
279.0 		0
(02/03)
Jun.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(02/03) 		341.0
279.0 		0
(02/03)
Jul.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(02/03) 		341.0
279.0 		0
(02/03)
Aug.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(02/03) 		341.0
279.0 		0
(02/03)
Sep.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(02/03) 		341.0
279.0 		0
(02/03)
Oct.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(02/03) 		341.0
279.0 		0
(02/03)
Nov.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(02/03) 		341.0
279.0 		0
(02/03)
Dec.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(02/03) 		341.0
279.0 		0
(02/03)
Jan.2026 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(02/03) 		341.0
279.0 		0
(02/03)
Feb.2026 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 310.0
(02/03) 		341.0
279.0 		0
(02/03)

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 02/03 38,810
(02/03)
(08:45) 		38,810
(02/03)
(08:45) 		38,810
(02/03)
(08:45) 		38,810
(02/03)
(08:45) 		-750 5 -
(-)
(-) 		- -
(-)
(-) 		- 38,810
(02/03) 		42,720
36,400 		39
(02/03)
May.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 42,000
(02/03) 		45,360
38,640 		60
(02/03)
Jul.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 41,630
(02/03)
(12:19) 		1 38,550
(02/03)
(16:30) 		1 38,550
(02/03) 		41,630
35,470 		34
(02/03)
Sep.2025 02/03 40,960
(02/03)
(12:46) 		40,960
(02/03)
(12:46) 		40,960
(02/03)
(12:46) 		40,960
(02/03)
(12:46) 		- 1 42,500
(02/03)
(09:21) 		1 40,000
(02/03)
(16:30) 		2 40,960
(02/03) 		44,230
37,690 		4
(02/03)
Nov.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 39,910
(02/03)
(08:34) 		1 42,000
(02/03) 		45,360
38,640 		3
(02/03)
Jan.2026 02/03 42,030
(02/03)
(10:29) 		42,030
(02/03)
(10:29) 		42,000
(02/03)
(10:29) 		42,000
(02/03)
(10:29) 		- 3 42,500
(02/03)
(11:34) 		1 -
(-)
(-) 		- 42,000
(02/03) 		45,900
39,100 		4
(02/03)

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 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(02/03) 		70,400
57,600 		0
(02/03)
Apr.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(02/03) 		70,400
57,600 		0
(02/03)
Jun.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(02/03) 		70,400
57,600 		0
(02/03)
Aug.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(02/03) 		70,400
57,600 		0
(02/03)
Oct.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(02/03) 		70,400
57,600 		0
(02/03)
Dec.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(02/03) 		70,400
57,600 		0
(02/03)

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 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(02/03) 		13,280
11,320 		0
(02/03)
Mar.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(02/03) 		13,280
11,320 		0
(02/03)
Apr.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(02/03) 		13,280
11,320 		0
(02/03)
May.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(02/03) 		13,280
11,320 		0
(02/03)
Jun.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(02/03) 		13,280
11,320 		0
(02/03)
Jul.2025 02/03 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(02/03) 		13,280
11,320 		0
(02/03)