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
Apr.2025 03/12 13,887
(03/12)
(08:59) 		13,894
(03/12)
(14:48) 		13,859
(03/12)
(10:07) 		13,894
(03/12)
(14:48) 		+188 28 13,885
(03/12)
(15:44) 		2 13,882
(03/12)
(15:41) 		1 13,894
(03/12) 		14,391
13,021 		1,443
(03/12)
Jun.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 13,888
(03/12)
(15:44) 		1 13,883
(03/12)
(15:44) 		1 13,820
(03/12) 		14,421
13,049 		2,627
(03/12)
Aug.2025 03/12 13,876
(03/12)
(09:01) 		13,890
(03/12)
(14:11) 		13,855
(03/12)
(09:40) 		13,888
(03/12)
(15:31) 		+162 55 13,880
(03/12)
(15:44) 		1 13,876
(03/12)
(15:44) 		1 13,888
(03/12) 		14,412
13,040 		2,567
(03/12)
Oct.2025 03/12 13,891
(03/12)
(09:00) 		13,910
(03/12)
(15:12) 		13,855
(03/12)
(10:16) 		13,910
(03/12)
(15:12) 		+173 78 13,893
(03/12)
(15:44) 		2 13,889
(03/12)
(15:42) 		2 13,910
(03/12) 		14,423
13,051 		5,750
(03/12)
Dec.2025 03/12 13,924
(03/12)
(08:45) 		13,961
(03/12)
(15:13) 		13,900
(03/12)
(10:14) 		13,937
(03/12)
(15:39) 		+150 1,420 13,936
(03/12)
(15:44) 		1 13,934
(03/12)
(15:44) 		1 13,937
(03/12) 		14,476
13,098 		20,818
(03/12)
Feb.2026 03/12 13,952
(03/12)
(08:45) 		13,989
(03/12)
(15:15) 		13,926
(03/12)
(10:13) 		13,963
(03/12)
(15:45) 		+147 5,173 13,965
(03/12)
(15:45) 		6 13,963
(03/12)
(15:45) 		4 13,963
(03/12) 		14,506
13,126 		13,451
(03/12)

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
Apr.2025 03/12 13,866.0
(03/12)
(10:32) 		13,867.0
(03/12)
(10:32) 		13,863.0
(03/12)
(11:13) 		13,863.0
(03/12)
(11:13) 		+210.5 5 13,902.5
(03/12)
(15:42) 		5 13,884.5
(03/12)
(15:42) 		1 13,894.0
(03/12) 		14,391.0
13,021.0 		383
(03/12)
Jun.2025 03/12 13,902.0
(03/12)
(15:21) 		13,902.0
(03/12)
(15:21) 		13,902.0
(03/12)
(15:21) 		13,902.0
(03/12)
(15:21) 		+180 2 13,908.0
(03/12)
(15:42) 		5 13,886.5
(03/12)
(15:42) 		2 13,820.0
(03/12) 		14,421.5
13,048.5 		403
(03/12)
Aug.2025 03/12 13,865.0
(03/12)
(09:30) 		13,894.0
(03/12)
(15:13) 		13,865.0
(03/12)
(09:30) 		13,894.0
(03/12)
(15:13) 		+294 3 13,892.5
(03/12)
(15:42) 		5 13,872.5
(03/12)
(15:43) 		1 13,888.0
(03/12) 		14,412.0
13,040.0 		601
(03/12)
Oct.2025 03/12 13,867.0
(03/12)
(11:05) 		13,900.0
(03/12)
(14:22) 		13,867.0
(03/12)
(11:05) 		13,900.0
(03/12)
(14:22) 		+186.5 17 13,899.5
(03/12)
(15:44) 		1 13,889.5
(03/12)
(15:43) 		2 13,910.0
(03/12) 		14,423.5
13,050.5 		1,063
(03/12)
Dec.2025 03/12 13,920.5
(03/12)
(08:45) 		13,955.5
(03/12)
(15:19) 		13,897.0
(03/12)
(10:12) 		13,948.5
(03/12)
(15:45) 		+158 256 13,949.0
(03/12)
(15:45) 		1 13,938.0
(03/12)
(15:45) 		1 13,937.0
(03/12) 		14,476.0
13,098.0 		4,099
(03/12)
Feb.2026 03/12 13,950.5
(03/12)
(08:45) 		13,986.0
(03/12)
(15:15) 		13,923.0
(03/12)
(10:13) 		13,975.5
(03/12)
(15:45) 		+172.5 2,184 13,976.0
(03/12)
(15:45) 		1 13,965.5
(03/12)
(15:45) 		1 13,963.0
(03/12) 		14,506.5
13,125.5 		3,516
(03/12)

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
03/12 14,262
(03/12)
(08:45) 		14,328
(03/12)
(13:24) 		14,251
(03/12)
(08:45) 		14,263
(03/12)
(15:45) 		+145 1,135 14,276
(03/12)
(15:45) 		2 14,262
(03/12)
(15:45) 		5 13,759
(03/12) 		14,385
13,015 		46,948
(03/12)

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
Apr.2025 03/12 4,615
(03/12)
(08:49) 		4,666
(03/12)
(15:13) 		4,615
(03/12)
(08:49) 		4,666
(03/12)
(15:13) 		+164 76 4,665
(03/12)
(15:42) 		1 4,658
(03/12)
(15:44) 		1 4,666
(03/12) 		4,952
4,052 		1,855
(03/12)
Jun.2025 03/12 4,622
(03/12)
(08:49) 		4,643
(03/12)
(15:13) 		4,622
(03/12)
(08:49) 		4,643
(03/12)
(15:13) 		+141 39 4,641
(03/12)
(15:42) 		1 4,636
(03/12)
(15:44) 		2 4,643
(03/12) 		4,952
4,052 		3,211
(03/12)
Aug.2025 03/12 4,618
(03/12)
(08:55) 		4,623
(03/12)
(13:15) 		4,607
(03/12)
(09:52) 		4,619
(03/12)
(15:13) 		+128 129 4,616
(03/12)
(15:44) 		2 4,610
(03/12)
(15:44) 		1 4,619
(03/12) 		4,940
4,042 		2,376
(03/12)
Oct.2025 03/12 4,600
(03/12)
(08:45) 		4,613
(03/12)
(15:11) 		4,599
(03/12)
(08:45) 		4,613
(03/12)
(15:11) 		+114 133 4,609
(03/12)
(15:44) 		1 4,605
(03/12)
(15:44) 		2 4,613
(03/12) 		4,948
4,050 		5,544
(03/12)
Dec.2025 03/12 4,581
(03/12)
(08:45) 		4,605
(03/12)
(12:16) 		4,581
(03/12)
(08:45) 		4,593
(03/12)
(15:45) 		+97 621 4,596
(03/12)
(15:45) 		2 4,587
(03/12)
(15:45) 		2 4,593
(03/12) 		4,945
4,047 		13,152
(03/12)
Feb.2026 03/12 4,549
(03/12)
(08:45) 		4,570
(03/12)
(10:54) 		4,547
(03/12)
(08:45) 		4,555
(03/12)
(15:45) 		+87 2,106 4,562
(03/12)
(15:45) 		2 4,555
(03/12)
(15:45) 		8 4,555
(03/12) 		4,914
4,022 		6,518
(03/12)

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
Apr.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,658.5
(03/12)
(15:42) 		1 4,636.0
(03/12)
(15:42) 		1 4,666.0
(03/12) 		4,952.0
4,052.0 		165
(03/12)
Jun.2025 03/12 4,617.0
(03/12)
(15:18) 		4,617.0
(03/12)
(15:18) 		4,617.0
(03/12)
(15:18) 		4,617.0
(03/12)
(15:18) 		+125.5 1 4,635.5
(03/12)
(15:42) 		1 4,615.5
(03/12)
(15:42) 		1 4,643.0
(03/12) 		4,952.0
4,052.0 		143
(03/12)
Aug.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,615.0
(03/12)
(15:42) 		1 4,596.0
(03/12)
(15:42) 		1 4,619.0
(03/12) 		4,940.0
4,042.0 		166
(03/12)
Oct.2025 03/12 4,597.5
(03/12)
(08:56) 		4,602.5
(03/12)
(08:56) 		4,597.5
(03/12)
(08:56) 		4,602.5
(03/12)
(08:56) 		+116 5 4,607.0
(03/12)
(15:42) 		1 4,597.0
(03/12)
(15:42) 		1 4,613.0
(03/12) 		4,948.5
4,049.5 		443
(03/12)
Dec.2025 03/12 4,577.5
(03/12)
(08:45) 		4,600.5
(03/12)
(12:16) 		4,576.5
(03/12)
(08:47) 		4,596.0
(03/12)
(15:45) 		+97.5 29 4,598.5
(03/12)
(15:45) 		2 4,588.5
(03/12)
(15:45) 		1 4,593.0
(03/12) 		4,945.5
4,046.5 		843
(03/12)
Feb.2026 03/12 4,544.5
(03/12)
(08:45) 		4,567.0
(03/12)
(12:16) 		4,531.5
(03/12)
(08:45) 		4,560.0
(03/12)
(15:45) 		+105 162 4,562.0
(03/12)
(15:45) 		1 4,553.0
(03/12)
(15:45) 		2 4,555.0
(03/12) 		4,914.5
4,021.5 		696
(03/12)

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
03/12 4,701
(03/12)
(08:45) 		4,746
(03/12)
(13:45) 		4,701
(03/12)
(08:45) 		4,738
(03/12)
(15:45) 		+87 1,341 4,738
(03/12)
(15:45) 		2 4,731
(03/12)
(15:45) 		1 4,681
(03/12) 		4,968
4,066 		35,783
(03/12)

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
Apr.2025 03/12 152.0
(03/12)
(11:21) 		152.0
(03/12)
(11:21) 		151.0
(03/12)
(14:36) 		151.0
(03/12)
(14:36) 		- 4 153.0
(03/12)
(14:36) 		2 151.0
(03/12)
(15:40) 		1 151.0
(03/12) 		165.0
135.0 		44
(03/12)
Jun.2025 03/12 153.0
(03/12)
(13:39) 		153.0
(03/12)
(13:39) 		153.0
(03/12)
(13:39) 		153.0
(03/12)
(13:39) 		+5 1 155.0
(03/12)
(14:29) 		1 145.1
(03/12)
(13:39) 		1 153.0
(03/12) 		162.8
133.2 		28
(03/12)
Aug.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 165.0
(03/12)
(08:00) 		1 150.0
(03/12)
(11:21) 		1 153.0
(03/12) 		165.0
135.0 		14
(03/12)
Oct.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 157.0
(03/12)
(09:59) 		2 145.1
(03/12)
(07:17) 		1 153.0
(03/12) 		165.0
135.0 		34
(03/12)
Dec.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 162.0
(03/12)
(07:17) 		1 -
(-)
(-) 		- 155.0
(03/12) 		167.2
136.8 		19
(03/12)
Feb.2026 03/12 155.0
(03/12)
(11:20) 		155.0
(03/12)
(11:20) 		155.0
(03/12)
(11:20) 		155.0
(03/12)
(14:29) 		+3 2 155.5
(03/12)
(14:35) 		1 152.0
(03/12)
(12:46) 		1 155.0
(03/12) 		167.2
136.8 		9
(03/12)

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
Apr.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,500
(03/12) 		4,950
4,050 		0
(03/12)
Jun.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,500
(03/12) 		4,950
4,050 		0
(03/12)
Aug.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,500
(03/12) 		4,950
4,050 		0
(03/12)
Oct.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,500
(03/12) 		4,950
4,050 		0
(03/12)
Dec.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,500
(03/12) 		4,950
4,050 		0
(03/12)
Feb.2026 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,500
(03/12) 		4,950
4,050 		0
(03/12)

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
Apr.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 180.40
(03/12)
(15:40) 		1 151.70
(03/12)
(15:40) 		1 165.60
(03/12) 		181.05
148.15 		0
(03/12)
May.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 164.45
(03/12) 		179.75
147.15 		0
(03/12)
Jun.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 163.40
(03/12) 		178.65
146.25 		0
(03/12)
Jul.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 162.40
(03/12) 		177.55
145.35 		0
(03/12)
Aug.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 161.30
(03/12) 		176.45
144.45 		0
(03/12)
Sep.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 158.80
(03/12) 		173.80
142.20 		0
(03/12)

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
Mar.2025 03/12 336.3
(03/12)
(10:21) 		339.4
(03/12)
(15:39) 		334.1
(03/12)
(13:34) 		339.4
(03/12)
(15:39) 		+0.9 19 340.2
(03/12)
(15:41) 		1 334.3
(03/12)
(15:43) 		1 339.4
(03/12) 		372.3
304.7 		174
(03/12)
Apr.2025 03/12 337.1
(03/12)
(09:11) 		337.5
(03/12)
(13:54) 		334.0
(03/12)
(12:21) 		337.5
(03/12)
(13:54) 		+3.7 7 340.6
(03/12)
(15:44) 		2 338.4
(03/12)
(15:43) 		1 337.5
(03/12) 		367.1
300.5 		198
(03/12)
May.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 342.0
(03/12)
(15:43) 		3 341.4
(03/12)
(15:43) 		1 337.0
(03/12) 		367.4
300.6 		234
(03/12)
Jun.2025 03/12 340.0
(03/12)
(14:41) 		342.8
(03/12)
(15:38) 		340.0
(03/12)
(14:41) 		342.8
(03/12)
(15:38) 		+8.6 8 343.2
(03/12)
(15:44) 		1 342.5
(03/12)
(15:43) 		1 342.8
(03/12) 		367.6
300.8 		393
(03/12)
Jul.2025 03/12 339.5
(03/12)
(09:00) 		344.1
(03/12)
(15:45) 		336.2
(03/12)
(13:12) 		344.1
(03/12)
(15:45) 		+9.9 77 344.9
(03/12)
(15:45) 		1 343.6
(03/12)
(15:45) 		1 344.1
(03/12) 		367.6
300.8 		1,016
(03/12)
Aug.2025 03/12 339.8
(03/12)
(09:00) 		343.2
(03/12)
(15:45) 		336.5
(03/12)
(11:10) 		343.2
(03/12)
(15:45) 		+8.2 341 343.4
(03/12)
(15:45) 		1 342.6
(03/12)
(15:45) 		1 343.2
(03/12) 		368.5
301.5 		1,993
(03/12)
Sep.2025 03/12 340.8
(03/12)
(09:00) 		342.4
(03/12)
(15:39) 		338.0
(03/12)
(12:16) 		342.4
(03/12)
(15:39) 		+3.9 8 344.3
(03/12)
(15:39) 		1 341.3
(03/12)
(15:43) 		1 342.4
(03/12) 		372.3
304.7 		25
(03/12)
Oct.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 346.3
(03/12)
(15:39) 		1 341.3
(03/12)
(15:40) 		1 343.0
(03/12) 		377.3
308.7 		2
(03/12)
Nov.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 351.5
(03/12)
(15:40) 		1 -
(-)
(-) 		- 347.0
(03/12) 		381.7
312.3 		1
(03/12)
Dec.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 353.0
(03/12)
(15:40) 		1 -
(-)
(-) 		- 348.0
(03/12) 		382.8
313.2 		0
(03/12)
Jan.2026 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 353.6
(03/12)
(15:40) 		1 -
(-)
(-) 		- 349.0
(03/12) 		383.9
314.1 		2
(03/12)
Feb.2026 03/12 344.9
(03/12)
(09:00) 		348.4
(03/12)
(14:42) 		344.9
(03/12)
(09:00) 		348.4
(03/12)
(14:42) 		-3.1 2 348.7
(03/12)
(14:42) 		1 343.5
(03/12)
(15:31) 		1 348.4
(03/12) 		386.6
316.4 		3
(03/12)

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
Apr.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 292.0
(03/12) 		319.0
261.0 		0
(03/12)
May.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 292.0
(03/12) 		319.0
261.0 		0
(03/12)
Jun.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 317.3
(03/12)
(15:40) 		1 271.7
(03/12)
(15:40) 		1 292.0
(03/12) 		319.0
261.0 		0
(03/12)
Jul.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 315.4
(03/12)
(15:40) 		1 269.8
(03/12)
(15:40) 		1 292.0
(03/12) 		319.0
261.0 		0
(03/12)
Aug.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 292.0
(03/12) 		319.0
261.0 		0
(03/12)
Sep.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 292.0
(03/12) 		319.0
261.0 		0
(03/12)
Oct.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 292.0
(03/12) 		319.0
261.0 		0
(03/12)
Nov.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 292.0
(03/12) 		319.0
261.0 		0
(03/12)
Dec.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 292.0
(03/12) 		319.0
261.0 		0
(03/12)
Jan.2026 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 292.0
(03/12) 		319.0
261.0 		0
(03/12)
Feb.2026 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 292.0
(03/12) 		319.0
261.0 		0
(03/12)
Mar.2026 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 292.0
(03/12) 		319.0
261.0 		0
(03/12)

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
May.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 40,500
(03/12)
(10:35) 		1 -
(-)
(-) 		- 41,250
(03/12) 		44,550
37,950 		57
(03/12)
Jul.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 42,120
(03/12)
(08:00) 		2 35,880
(03/12)
(15:26) 		1 39,000
(03/12) 		42,120
35,880 		30
(03/12)
Sep.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 40,000
(03/12)
(08:00) 		1 -
(-)
(-) 		- 40,000
(03/12) 		43,200
36,800 		3
(03/12)
Nov.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 38,500
(03/12) 		41,580
35,420 		1
(03/12)
Jan.2026 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 40,500
(03/12)
(10:37) 		5 -
(-)
(-) 		- 40,000
(03/12) 		43,200
36,800 		3
(03/12)
Mar.2026 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 40,000
(03/12)
(10:38) 		5 38,640
(03/12)
(08:00) 		1 40,000
(03/12) 		43,200
36,800 		2
(03/12)

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
Apr.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/12) 		70,400
57,600 		0
(03/12)
Jun.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/12) 		70,400
57,600 		0
(03/12)
Aug.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/12) 		70,400
57,600 		0
(03/12)
Oct.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/12) 		70,400
57,600 		0
(03/12)
Dec.2025 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/12) 		70,400
57,600 		0
(03/12)
Feb.2026 03/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/12) 		70,400
57,600 		0
(03/12)

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