Commodity Futures Quotes(OSE) (Day Session)

Commodity Futures Quotes(OSE)

Latest Data
Historical Data (past 5 business days)

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.

Options on Gold Futures

Gold Standard Futures

Contract Months	Trading Date	Day Session										Settlement Price	Price Limits Upper Lower	Open Interest
Contract Months	Trading Date	Open	High	Low	Last	Change	Volume	Ask	Ask Size	Bid	Bid Size	Settlement Price	Price Limits Upper Lower	Open Interest
Feb.2025	02/04	13,973 (02/04) (08:45)	14,026 (02/04) (10:33)	13,973 (02/04) (08:45)	13,987 (02/04) (14:31)	+105	87	13,979 (02/04) (15:44)	2	13,975 (02/04) (15:41)	1	13,987 (02/04)	14,576 13,188	1,083 (02/04)
Apr.2025	02/04	14,027 (02/04) (08:45)	14,087 (02/04) (10:42)	14,014 (02/04) (14:11)	14,044 (02/04) (15:38)	+59	45	14,046 (02/04) (15:44)	2	14,041 (02/04) (15:41)	1	14,044 (02/04)	14,684 13,286	1,875 (02/04)
Jun.2025	02/04	14,035 (02/04) (08:47)	14,099 (02/04) (10:43)	14,035 (02/04) (08:47)	14,042 (02/04) (15:45)	+111	66	14,042 (02/04) (15:45)	1	14,041 (02/04) (15:45)	3	14,042 (02/04)	14,627 13,235	3,208 (02/04)
Aug.2025	02/04	14,045 (02/04) (08:45)	14,103 (02/04) (10:51)	14,035 (02/04) (14:09)	14,049 (02/04) (15:45)	+108	188	14,050 (02/04) (15:45)	1	14,048 (02/04) (15:45)	1	14,049 (02/04)	14,638 13,244	3,732 (02/04)
Oct.2025	02/04	14,057 (02/04) (08:45)	14,131 (02/04) (10:43)	14,057 (02/04) (08:45)	14,076 (02/04) (15:45)	+117	999	14,077 (02/04) (15:45)	2	14,074 (02/04) (15:45)	1	14,076 (02/04)	14,656 13,262	6,716 (02/04)
Dec.2025	02/04	14,093 (02/04) (08:45)	14,160 (02/04) (10:43)	14,074 (02/04) (14:08)	14,098 (02/04) (15:45)	+113	13,281	14,098 (02/04) (15:45)	12	14,097 (02/04) (15:45)	3	14,098 (02/04)	14,684 13,286	26,962 (02/04)

Gold Mini Futures

Contract Months	Trading Date	Day Session										Settlement Price	Price Limits Upper Lower	Open Interest
Contract Months	Trading Date	Open	High	Low	Last	Change	Volume	Ask	Ask Size	Bid	Bid Size	Settlement Price	Price Limits Upper Lower	Open Interest
Feb.2025	02/04	13,930.5 (02/04) (08:45)	14,018.5 (02/04) (11:33)	13,930.5 (02/04) (08:45)	13,990.0 (02/04) (15:20)	+45	18	13,993.5 (02/04) (15:42)	1	13,971.5 (02/04) (15:42)	1	13,987.0 (02/04)	14,576.0 13,188.0	212 (02/04)
Apr.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	14,046.5 (02/04) (15:42)	1	14,033.5 (02/04) (15:42)	1	14,044.0 (02/04)	14,684.0 13,286.0	442 (02/04)
Jun.2025	02/04	14,050.0 (02/04) (09:00)	14,082.0 (02/04) (10:41)	14,050.0 (02/04) (09:00)	14,082.0 (02/04) (10:41)	+141.5	14	14,052.0 (02/04) (15:42)	1	14,038.5 (02/04) (15:42)	1	14,042.0 (02/04)	14,627.5 13,234.5	446 (02/04)
Aug.2025	02/04	14,014.5 (02/04) (08:45)	14,099.5 (02/04) (10:42)	14,014.5 (02/04) (08:45)	14,052.5 (02/04) (15:38)	+103	27	14,056.5 (02/04) (15:43)	2	14,049.0 (02/04) (15:42)	1	14,049.0 (02/04)	14,638.0 13,244.0	832 (02/04)
Oct.2025	02/04	14,058.0 (02/04) (08:45)	14,127.0 (02/04) (10:44)	14,048.0 (02/04) (14:08)	14,090.0 (02/04) (15:05)	+119.5	270	14,080.0 (02/04) (15:44)	2	14,074.5 (02/04) (15:44)	1	14,076.0 (02/04)	14,656.5 13,261.5	1,256 (02/04)
Dec.2025	02/04	14,082.5 (02/04) (08:45)	14,155.0 (02/04) (10:43)	14,073.0 (02/04) (14:08)	14,100.5 (02/04) (15:45)	+107.5	4,507	14,109.5 (02/04) (15:45)	2	14,100.5 (02/04) (15:45)	13	14,098.0 (02/04)	14,684.0 13,286.0	3,452 (02/04)

Gold Rolling-Spot Futures

Contract Months	Trading Date	Day Session										Settlement Price	Price Limits Upper Lower	Open Interest
Contract Months	Trading Date	Open	High	Low	Last	Change	Volume	Ask	Ask Size	Bid	Bid Size	Settlement Price	Price Limits Upper Lower	Open Interest
	02/04	14,382 (02/04) (08:45)	14,455 (02/04) (10:59)	14,379 (02/04) (08:46)	14,424 (02/04) (15:45)	+143	1,932	14,424 (02/04) (15:45)	1	14,411 (02/04) (15:45)	2	14,026 (02/04)	14,684 13,286	51,570 (02/04)

Platinum Standard Futures

Contract Months	Trading Date	Day Session										Settlement Price	Price Limits Upper Lower	Open Interest
Contract Months	Trading Date	Open	High	Low	Last	Change	Volume	Ask	Ask Size	Bid	Bid Size	Settlement Price	Price Limits Upper Lower	Open Interest
Feb.2025	02/04	4,856 (02/04) (09:37)	4,865 (02/04) (10:32)	4,824 (02/04) (14:05)	4,849 (02/04) (15:17)	+29	129	4,855 (02/04) (15:41)	1	4,846 (02/04) (15:44)	2	4,849 (02/04)	5,302 4,338	453 (02/04)
Apr.2025	02/04	4,811 (02/04) (09:13)	4,839 (02/04) (10:32)	4,802 (02/04) (14:05)	4,807 (02/04) (14:15)	+16	30	4,819 (02/04) (15:41)	1	4,813 (02/04) (15:41)	1	4,807 (02/04)	5,270 4,312	2,246 (02/04)
Jun.2025	02/04	4,766 (02/04) (08:45)	4,802 (02/04) (10:00)	4,766 (02/04) (08:45)	4,790 (02/04) (15:08)	+29	19	4,784 (02/04) (15:41)	1	4,779 (02/04) (15:44)	1	4,790 (02/04)	5,237 4,285	3,628 (02/04)
Aug.2025	02/04	4,747 (02/04) (08:45)	4,792 (02/04) (09:43)	4,746 (02/04) (14:15)	4,759 (02/04) (14:45)	+17	58	4,758 (02/04) (15:45)	1	4,754 (02/04) (15:45)	2	4,759 (02/04)	5,216 4,268	3,077 (02/04)
Oct.2025	02/04	4,754 (02/04) (08:45)	4,787 (02/04) (09:34)	4,731 (02/04) (14:07)	4,747 (02/04) (15:45)	-12	376	4,751 (02/04) (15:45)	1	4,746 (02/04) (15:45)	1	4,747 (02/04)	5,234 4,284	7,368 (02/04)
Dec.2025	02/04	4,747 (02/04) (08:45)	4,776 (02/04) (09:43)	4,720 (02/04) (14:07)	4,737 (02/04) (15:45)	-20	3,456	4,737 (02/04) (15:45)	6	4,733 (02/04) (15:45)	2	4,737 (02/04)	5,232 4,282	18,203 (02/04)

Platinum Mini Futures

Contract Months	Trading Date	Day Session										Settlement Price	Price Limits Upper Lower	Open Interest
Contract Months	Trading Date	Open	High	Low	Last	Change	Volume	Ask	Ask Size	Bid	Bid Size	Settlement Price	Price Limits Upper Lower	Open Interest
Feb.2025	02/04	4,825.0 (02/04) (09:11)	4,850.0 (02/04) (10:08)	4,825.0 (02/04) (09:11)	4,848.0 (02/04) (15:17)	+9.5	18	4,860.0 (02/04) (15:42)	1	4,837.0 (02/04) (15:42)	1	4,849.0 (02/04)	5,302.0 4,338.0	339 (02/04)
Apr.2025	02/04	4,792.0 (02/04) (14:18)	4,792.0 (02/04) (14:18)	4,792.0 (02/04) (14:18)	4,792.0 (02/04) (14:18)	-33.5	1	4,826.0 (02/04) (15:42)	1	4,799.0 (02/04) (15:42)	1	4,807.0 (02/04)	5,270.0 4,312.0	230 (02/04)
Jun.2025	02/04	4,793.5 (02/04) (09:56)	4,793.5 (02/04) (09:56)	4,793.5 (02/04) (09:56)	4,793.5 (02/04) (09:56)	-1	1	4,786.5 (02/04) (15:42)	1	4,771.5 (02/04) (15:40)	1	4,790.0 (02/04)	5,237.0 4,285.0	234 (02/04)
Aug.2025	02/04	4,750.5 (02/04) (14:40)	4,750.5 (02/04) (14:40)	4,750.5 (02/04) (14:40)	4,750.5 (02/04) (14:40)	+0.5	1	4,757.0 (02/04) (15:44)	2	4,743.5 (02/04) (15:42)	1	4,759.0 (02/04)	5,216.0 4,268.0	253 (02/04)
Oct.2025	02/04	4,708.0 (02/04) (08:45)	4,778.5 (02/04) (09:42)	4,708.0 (02/04) (08:45)	4,757.0 (02/04) (15:45)	+6	32	4,759.0 (02/04) (15:45)	1	4,741.0 (02/04) (15:45)	1	4,747.0 (02/04)	5,234.5 4,283.5	718 (02/04)
Dec.2025	02/04	4,726.0 (02/04) (08:45)	4,770.0 (02/04) (09:43)	4,713.5 (02/04) (14:07)	4,735.5 (02/04) (15:45)	+0.5	355	4,737.5 (02/04) (15:45)	2	4,734.5 (02/04) (15:45)	1	4,737.0 (02/04)	5,232.5 4,281.5	912 (02/04)

Platinum Rolling-Spot Futures

Contract Months	Trading Date	Day Session										Settlement Price	Price Limits Upper Lower	Open Interest
Contract Months	Trading Date	Open	High	Low	Last	Change	Volume	Ask	Ask Size	Bid	Bid Size	Settlement Price	Price Limits Upper Lower	Open Interest
	02/04	4,837 (02/04) (08:45)	4,883 (02/04) (09:46)	4,830 (02/04) (14:07)	4,856 (02/04) (15:45)	+10	1,640	4,865 (02/04) (15:45)	4	4,845 (02/04) (15:45)	1	4,830 (02/04)	5,282 4,322	38,521 (02/04)

Silver Futures

Contract Months	Trading Date	Day Session										Settlement Price	Price Limits Upper Lower	Open Interest
Contract Months	Trading Date	Open	High	Low	Last	Change	Volume	Ask	Ask Size	Bid	Bid Size	Settlement Price	Price Limits Upper Lower	Open Interest
Feb.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	155.0 (02/04) (08:26)	1	- (-) (-)	-	154.0 (02/04)	169.4 138.6	28 (02/04)
Apr.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	155.0 (02/04) (08:00)	3	- (-) (-)	-	154.0 (02/04)	169.4 138.6	48 (02/04)
Jun.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	156.0 (02/04) (09:47)	1	145.0 (02/04) (07:17)	2	154.9 (02/04)	170.3 139.5	30 (02/04)
Aug.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	146.5 (02/04) (08:00)	1	154.0 (02/04)	169.4 138.6	14 (02/04)
Oct.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	157.7 (02/04) (07:17)	1	153.5 (02/04) (07:17)	1	154.0 (02/04)	169.4 138.6	35 (02/04)
Dec.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	156.9 (02/04) (15:37)	1	- (-) (-)	-	155.0 (02/04)	170.5 139.5	9 (02/04)

Palladium Futures

Contract Months	Trading Date	Day Session										Settlement Price	Price Limits Upper Lower	Open Interest
Contract Months	Trading Date	Open	High	Low	Last	Change	Volume	Ask	Ask Size	Bid	Bid Size	Settlement Price	Price Limits Upper Lower	Open Interest
Feb.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	5,000 (02/04)	5,390 4,410	0 (02/04)
Apr.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	5,000 (02/04)	5,390 4,410	0 (02/04)
Jun.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	5,000 (02/04)	5,390 4,410	0 (02/04)
Aug.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	5,000 (02/04)	5,390 4,410	0 (02/04)
Oct.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	5,000 (02/04)	5,390 4,410	0 (02/04)
Dec.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	5,000 (02/04)	5,390 4,410	0 (02/04)

CME Group Petroleum Index Futures

Contract Months	Trading Date	Day Session										Settlement Price	Price Limits Upper Lower	Open Interest
Contract Months	Trading Date	Open	High	Low	Last	Change	Volume	Ask	Ask Size	Bid	Bid Size	Settlement Price	Price Limits Upper Lower	Open Interest
Mar.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	200.90 (02/04) (15:40)	1	166.05 (02/04) (15:40)	1	179.30 (02/04)	201.75 165.15	0 (02/04)
Apr.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	177.40 (02/04)	200.95 164.45	0 (02/04)
May.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	175.65 (02/04)	199.35 163.15	0 (02/04)
Jun.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	174.05 (02/04)	197.80 161.90	0 (02/04)
Jul.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	172.50 (02/04)	196.25 160.65	0 (02/04)
Aug.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	170.90 (02/04)	196.25 160.65	0 (02/04)

RSS3 Rubber Futures

Contract Months	Trading Date	Day Session										Settlement Price	Price Limits Upper Lower	Open Interest
Contract Months	Trading Date	Open	High	Low	Last	Change	Volume	Ask	Ask Size	Bid	Bid Size	Settlement Price	Price Limits Upper Lower	Open Interest
Feb.2025	02/04	387.0 (02/04) (10:51)	387.2 (02/04) (15:38)	386.0 (02/04) (14:35)	387.2 (02/04) (15:38)	-4.6	5	386.5 (02/04) (15:42)	1	383.0 (02/04) (15:42)	1	387.2 (02/04)	430.9 352.7	342 (02/04)
Mar.2025	02/04	387.9 (02/04) (10:20)	387.9 (02/04) (10:20)	384.3 (02/04) (14:35)	384.3 (02/04) (14:35)	-6.2	8	384.2 (02/04) (15:43)	2	381.3 (02/04) (15:42)	1	384.3 (02/04)	429.5 351.5	270 (02/04)
Apr.2025	02/04	390.4 (02/04) (09:00)	390.4 (02/04) (09:00)	384.7 (02/04) (15:21)	384.7 (02/04) (15:21)	-6	6	384.6 (02/04) (15:45)	2	382.2 (02/04) (15:39)	1	384.7 (02/04)	429.7 351.7	504 (02/04)
May.2025	02/04	388.3 (02/04) (09:30)	388.3 (02/04) (09:30)	383.2 (02/04) (15:21)	383.2 (02/04) (15:21)	-8.8	13	384.8 (02/04) (15:42)	1	383.3 (02/04) (15:43)	2	383.2 (02/04)	431.2 352.8	385 (02/04)
Jun.2025	02/04	389.1 (02/04) (09:00)	389.1 (02/04) (09:00)	382.2 (02/04) (15:45)	382.2 (02/04) (15:45)	-8.4	75	383.4 (02/04) (15:45)	2	382.0 (02/04) (15:45)	3	382.2 (02/04)	429.6 351.6	1,522 (02/04)
Jul.2025	02/04	389.0 (02/04) (09:00)	389.0 (02/04) (09:00)	382.7 (02/04) (15:45)	382.7 (02/04) (15:45)	-8.3	291	383.6 (02/04) (15:45)	1	382.6 (02/04) (15:45)	1	382.7 (02/04)	430.1 351.9	1,522 (02/04)
Aug.2025	02/04	387.1 (02/04) (10:20)	387.8 (02/04) (13:49)	386.1 (02/04) (15:39)	386.3 (02/04) (15:39)	-	11	385.5 (02/04) (15:40)	4	383.1 (02/04) (15:40)	1	386.3 (02/04)	430.1 351.9	8 (02/04)
Sep.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	369.2 (02/04) (15:39)	1	388.0 (02/04)	430.1 351.9	8 (02/04)
Oct.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	394.9 (02/04) (15:23)	1	368.5 (02/04) (15:39)	1	388.0 (02/04)	430.1 351.9	2 (02/04)
Nov.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	368.4 (02/04) (15:39)	1	388.0 (02/04)	430.1 351.9	1 (02/04)
Dec.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	368.4 (02/04) (15:39)	1	388.0 (02/04)	430.1 351.9	0 (02/04)
Jan.2026	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	369.3 (02/04) (15:39)	1	388.0 (02/04)	430.1 351.9	0 (02/04)

TSR20 Rubber Futures

Contract Months	Trading Date	Day Session										Settlement Price	Price Limits Upper Lower	Open Interest
Contract Months	Trading Date	Open	High	Low	Last	Change	Volume	Ask	Ask Size	Bid	Bid Size	Settlement Price	Price Limits Upper Lower	Open Interest
Mar.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	307.0 (02/04)	341.0 279.0	0 (02/04)
Apr.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	307.0 (02/04)	341.0 279.0	0 (02/04)
May.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	322.2 (02/04) (15:40)	1	279.0 (02/04) (15:40)	1	307.0 (02/04)	341.0 279.0	0 (02/04)
Jun.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	307.0 (02/04)	341.0 279.0	0 (02/04)
Jul.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	307.0 (02/04)	341.0 279.0	0 (02/04)
Aug.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	307.0 (02/04)	341.0 279.0	0 (02/04)
Sep.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	307.0 (02/04)	341.0 279.0	0 (02/04)
Oct.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	307.0 (02/04)	341.0 279.0	0 (02/04)
Nov.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	307.0 (02/04)	341.0 279.0	0 (02/04)
Dec.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	307.0 (02/04)	341.0 279.0	0 (02/04)
Jan.2026	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	307.0 (02/04)	341.0 279.0	0 (02/04)
Feb.2026	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	307.0 (02/04)	341.0 279.0	0 (02/04)

Corn Futures

Contract Months	Trading Date	Day Session										Settlement Price	Price Limits Upper Lower	Open Interest
Contract Months	Trading Date	Open	High	Low	Last	Change	Volume	Ask	Ask Size	Bid	Bid Size	Settlement Price	Price Limits Upper Lower	Open Interest
Mar.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	38,810 (02/04)	41,910 35,710	39 (02/04)
May.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	42,000 (02/04) (10:09)	1	- (-) (-)	-	42,000 (02/04)	45,360 38,640	60 (02/04)
Jul.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	38,560 (02/04) (07:17)	1	38,550 (02/04)	41,630 35,470	34 (02/04)
Sep.2025	02/04	40,960 (02/04) (14:18)	40,960 (02/04) (14:18)	40,960 (02/04) (14:18)	40,960 (02/04) (14:18)	0	1	42,500 (02/04) (07:17)	1	40,000 (02/04) (14:18)	2	40,960 (02/04)	44,230 37,690	3 (02/04)
Nov.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	39,910 (02/04) (07:17)	1	42,000 (02/04)	45,360 38,640	3 (02/04)
Jan.2026	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	42,500 (02/04) (07:17)	1	- (-) (-)	-	42,000 (02/04)	45,360 38,640	4 (02/04)

Soybean Futures

Contract Months	Trading Date	Day Session										Settlement Price	Price Limits Upper Lower	Open Interest
Contract Months	Trading Date	Open	High	Low	Last	Change	Volume	Ask	Ask Size	Bid	Bid Size	Settlement Price	Price Limits Upper Lower	Open Interest
Feb.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	64,000 (02/04)	70,400 57,600	0 (02/04)
Apr.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	64,000 (02/04)	70,400 57,600	0 (02/04)
Jun.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	64,000 (02/04)	70,400 57,600	0 (02/04)
Aug.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	64,000 (02/04)	70,400 57,600	0 (02/04)
Oct.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	64,000 (02/04)	70,400 57,600	0 (02/04)
Dec.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	64,000 (02/04)	70,400 57,600	0 (02/04)

Azuki (Red Bean) Futures

Contract Months	Trading Date	Day Session										Settlement Price	Price Limits Upper Lower	Open Interest
Contract Months	Trading Date	Open	High	Low	Last	Change	Volume	Ask	Ask Size	Bid	Bid Size	Settlement Price	Price Limits Upper Lower	Open Interest
Feb.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	12,300 (02/04)	13,280 11,320	0 (02/04)
Mar.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	12,300 (02/04)	13,280 11,320	0 (02/04)
Apr.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	12,300 (02/04)	13,280 11,320	0 (02/04)
May.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	12,300 (02/04)	13,280 11,320	0 (02/04)
Jun.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	12,300 (02/04)	13,280 11,320	0 (02/04)
Jul.2025	02/04	- (-) (-)	- (-) (-)	- (-) (-)	- (-) (-)	-	-	- (-) (-)	-	- (-) (-)	-	12,300 (02/04)	13,280 11,320	0 (02/04)