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
Apr.2025 03/28 14,688
(03/27)
(17:00) 		14,925
(03/28)
(15:29) 		14,688
(03/27)
(17:00) 		14,925
(03/28)
(15:29) 		+269 198 14,950
(03/28)
(16:30) 		13 14,853
(03/28)
(16:30) 		13 14,925
(03/28) 		15,388
13,924 		1,163
(03/28)
Jun.2025 03/28 14,695
(03/27)
(17:00) 		14,921
(03/28)
(13:39) 		14,684
(03/27)
(17:00) 		14,921
(03/28)
(13:39) 		+252 125 -
(-)
(-) 		- 14,872
(03/28)
(16:30) 		11 14,921
(03/28) 		15,402
13,936 		2,443
(03/28)
Aug.2025 03/28 14,690
(03/27)
(17:00) 		14,953
(03/28)
(15:08) 		14,686
(03/27)
(17:00) 		14,941
(03/28)
(15:37) 		+279 155 15,000
(03/28)
(16:30) 		19 14,879
(03/28)
(16:30) 		20 14,941
(03/28) 		15,395
13,929 		2,131
(03/28)
Oct.2025 03/28 14,689
(03/27)
(17:00) 		14,952
(03/28)
(15:08) 		14,689
(03/27)
(17:00) 		14,950
(03/28)
(15:45) 		+278 347 14,962
(03/28)
(16:30) 		1 14,919
(03/28)
(16:30) 		11 14,950
(03/28) 		15,405
13,939 		4,209
(03/28)
Dec.2025 03/28 14,728
(03/27)
(17:00) 		14,980
(03/28)
(15:08) 		14,727
(03/27)
(17:00) 		14,975
(03/28)
(15:45) 		+275 3,915 14,975
(03/28)
(16:30) 		1 14,951
(03/28)
(16:30) 		11 14,975
(03/28) 		15,435
13,965 		6,624
(03/28)
Feb.2026 03/28 14,769
(03/27)
(17:00) 		15,018
(03/28)
(15:08) 		14,767
(03/27)
(17:00) 		15,013
(03/28)
(15:45) 		+274 36,615 15,020
(03/28)
(16:30) 		20 14,987
(03/28)
(16:30) 		10 15,013
(03/28) 		15,475
14,003 		23,627
(03/28)

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
Apr.2025 03/28 14,684.0
(03/27)
(17:09) 		14,887.5
(03/28)
(13:04) 		14,684.0
(03/27)
(17:09) 		14,887.5
(03/28)
(13:04) 		+237.5 17 14,928.5
(03/28)
(16:30) 		4 14,915.5
(03/28)
(16:30) 		4 14,925.0
(03/28) 		15,388.5
13,923.5 		340
(03/28)
Jun.2025 03/28 14,680.0
(03/27)
(17:00) 		14,934.0
(03/28)
(14:40) 		14,680.0
(03/27)
(17:00) 		14,934.0
(03/28)
(14:40) 		+302 8 14,943.5
(03/28)
(16:30) 		5 14,927.5
(03/28)
(16:30) 		4 14,921.0
(03/28) 		15,402.0
13,936.0 		370
(03/28)
Aug.2025 03/28 14,721.0
(03/27)
(18:33) 		14,945.5
(03/28)
(15:11) 		14,721.0
(03/27)
(18:33) 		14,945.5
(03/28)
(15:11) 		+288 30 14,946.5
(03/28)
(16:30) 		1 14,933.5
(03/28)
(16:30) 		10 14,941.0
(03/28) 		15,395.0
13,929.0 		504
(03/28)
Oct.2025 03/28 14,749.5
(03/27)
(18:56) 		14,942.0
(03/28)
(15:39) 		14,749.5
(03/27)
(18:56) 		14,942.0
(03/28)
(15:39) 		+271.5 66 14,948.5
(03/28)
(16:30) 		7 14,935.0
(03/28)
(16:30) 		7 14,950.0
(03/28) 		15,405.5
13,938.5 		864
(03/28)
Dec.2025 03/28 14,720.0
(03/27)
(17:00) 		14,974.0
(03/28)
(15:18) 		14,717.0
(03/27)
(17:00) 		14,973.5
(03/28)
(15:45) 		+273.5 1,037 14,998.0
(03/28)
(16:30) 		1 14,962.5
(03/28)
(16:30) 		5 14,975.0
(03/28) 		15,435.0
13,965.0 		1,799
(03/28)
Feb.2026 03/28 14,780.0
(03/27)
(17:00) 		15,013.5
(03/28)
(15:08) 		14,763.0
(03/27)
(17:02) 		15,011.0
(03/28)
(15:45) 		+271.5 16,294 15,013.0
(03/28)
(16:30) 		5 14,997.5
(03/28)
(16:30) 		1 15,013.0
(03/28) 		15,475.5
14,002.5 		3,934
(03/28)

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
03/28 14,957
(03/27)
(17:03) 		15,195
(03/28)
(15:45) 		14,941
(03/27)
(17:03) 		15,195
(03/28)
(15:45) 		+282 3,157 15,197
(03/28)
(16:30) 		1 15,162
(03/28)
(16:30) 		5 14,888
(03/28) 		15,375
13,911 		43,898
(03/28)

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
Apr.2025 03/28 4,681
(03/27)
(18:55) 		4,721
(03/28)
(10:52) 		4,675
(03/28)
(08:58) 		4,716
(03/28)
(15:19) 		+51 162 4,717
(03/28)
(16:30) 		1 4,650
(03/28)
(16:30) 		10 4,716
(03/28) 		5,131
4,199 		1,565
(03/28)
Jun.2025 03/28 4,660
(03/27)
(17:01) 		4,709
(03/28)
(15:35) 		4,660
(03/27)
(17:01) 		4,709
(03/28)
(15:35) 		+59 35 4,750
(03/28)
(16:30) 		2 4,683
(03/28)
(16:30) 		15 4,709
(03/28) 		5,115
4,185 		2,972
(03/28)
Aug.2025 03/28 4,674
(03/28)
(00:01) 		4,705
(03/28)
(03:51) 		4,674
(03/28)
(00:01) 		4,698
(03/28)
(15:33) 		+69 42 4,720
(03/28)
(16:30) 		15 4,668
(03/28)
(16:30) 		19 4,698
(03/28) 		5,091
4,167 		2,300
(03/28)
Oct.2025 03/28 4,679
(03/27)
(19:31) 		4,716
(03/28)
(15:32) 		4,664
(03/27)
(20:05) 		4,710
(03/28)
(15:45) 		+75 168 4,720
(03/28)
(16:30) 		2 4,683
(03/28)
(16:30) 		27 4,710
(03/28) 		5,098
4,172 		5,014
(03/28)
Dec.2025 03/28 4,653
(03/27)
(17:01) 		4,716
(03/28)
(04:35) 		4,640
(03/27)
(17:43) 		4,711
(03/28)
(15:38) 		+65 762 4,720
(03/28)
(16:30) 		1 4,674
(03/28)
(16:30) 		1 4,711
(03/28) 		5,110
4,182 		10,385
(03/28)
Feb.2026 03/28 4,614
(03/27)
(17:00) 		4,690
(03/28)
(05:12) 		4,608
(03/27)
(17:13) 		4,684
(03/28)
(15:45) 		+73 5,878 4,692
(03/28)
(16:30) 		1 4,656
(03/28)
(16:30) 		1 4,684
(03/28) 		5,072
4,150 		11,840
(03/28)

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
Apr.2025 03/28 4,663.5
(03/27)
(17:08) 		4,683.0
(03/27)
(21:00) 		4,663.5
(03/27)
(17:08) 		4,683.0
(03/27)
(21:00) 		- 3 4,728.5
(03/28)
(16:30) 		1 4,696.5
(03/28)
(16:30) 		1 4,716.0
(03/28) 		5,131.5
4,198.5 		164
(03/28)
Jun.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,710.5
(03/28)
(16:30) 		1 4,691.5
(03/28)
(16:30) 		1 4,709.0
(03/28) 		5,115.0
4,185.0 		136
(03/28)
Aug.2025 03/28 4,683.0
(03/28)
(10:49) 		4,683.0
(03/28)
(10:49) 		4,666.0
(03/28)
(14:49) 		4,666.0
(03/28)
(14:49) 		+35.5 7 4,701.5
(03/28)
(16:30) 		1 4,687.5
(03/28)
(16:30) 		1 4,698.0
(03/28) 		5,091.5
4,166.5 		157
(03/28)
Oct.2025 03/28 4,647.5
(03/27)
(22:22) 		4,693.0
(03/28)
(15:21) 		4,647.0
(03/27)
(22:22) 		4,693.0
(03/28)
(15:21) 		+59 3 4,706.5
(03/28)
(16:30) 		1 4,692.0
(03/28)
(16:30) 		1 4,710.0
(03/28) 		5,098.5
4,171.5 		428
(03/28)
Dec.2025 03/28 4,659.0
(03/27)
(19:02) 		4,709.5
(03/28)
(05:10) 		4,652.0
(03/27)
(23:12) 		4,705.0
(03/28)
(15:23) 		+69.5 45 4,710.5
(03/28)
(16:30) 		1 4,674.5
(03/28)
(16:30) 		21 4,711.0
(03/28) 		5,110.5
4,181.5 		498
(03/28)
Feb.2026 03/28 4,611.0
(03/27)
(17:00) 		4,684.5
(03/28)
(05:23) 		4,605.0
(03/27)
(17:09) 		4,669.0
(03/28)
(15:45) 		+63.5 636 4,678.5
(03/28)
(15:45) 		1 4,667.5
(03/28)
(16:30) 		1 4,684.0
(03/28) 		5,072.0
4,150.0 		856
(03/28)

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
03/28 4,731
(03/27)
(17:00) 		4,791
(03/28)
(10:20) 		4,730
(03/27)
(17:30) 		4,784
(03/28)
(15:45) 		+53 3,060 4,786
(03/28)
(16:30) 		8 4,766
(03/28)
(16:30) 		8 4,718
(03/28) 		5,130
4,198 		41,250
(03/28)

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
Apr.2025 03/28 163.0
(03/28)
(09:43) 		163.0
(03/28)
(09:43) 		163.0
(03/28)
(09:43) 		163.0
(03/28)
(09:43) 		- 1 -
(-)
(-) 		- -
(-)
(-) 		- 163.0
(03/28) 		173.8
142.2 		28
(03/28)
Jun.2025 03/28 161.0
(03/28)
(09:18) 		161.0
(03/28)
(09:18) 		161.0
(03/28)
(09:18) 		161.0
(03/28)
(09:18) 		- 1 -
(-)
(-) 		- 145.0
(03/28)
(16:30) 		2 161.0
(03/28) 		174.9
143.1 		27
(03/28)
Aug.2025 03/28 159.8
(03/27)
(20:13) 		159.8
(03/27)
(20:13) 		159.8
(03/27)
(20:13) 		159.8
(03/27)
(20:13) 		- 1 -
(-)
(-) 		- 145.0
(03/28)
(07:17) 		2 159.8
(03/28) 		174.9
143.1 		13
(03/28)
Oct.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 161.1
(03/28)
(07:17) 		1 145.1
(03/28)
(07:17) 		1 159.0
(03/28) 		173.8
142.2 		33
(03/28)
Dec.2025 03/28 159.8
(03/27)
(21:01) 		159.8
(03/27)
(21:01) 		159.8
(03/27)
(21:01) 		159.8
(03/27)
(21:01) 		- 1 168.0
(03/28)
(16:30) 		1 -
(-)
(-) 		- 159.8
(03/28) 		173.8
142.2 		19
(03/28)
Feb.2026 03/28 168.8
(03/28)
(11:25) 		168.8
(03/28)
(11:25) 		168.5
(03/28)
(12:43) 		168.5
(03/28)
(12:43) 		- 4 -
(-)
(-) 		- 166.5
(03/28)
(14:34) 		1 168.5
(03/28) 		178.2
145.8 		17
(03/28)

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
Apr.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(03/28) 		5,060
4,140 		0
(03/28)
Jun.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(03/28) 		5,060
4,140 		0
(03/28)
Aug.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(03/28) 		5,060
4,140 		0
(03/28)
Oct.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(03/28) 		5,060
4,140 		0
(03/28)
Dec.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(03/28) 		5,060
4,140 		0
(03/28)
Feb.2026 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(03/28) 		5,060
4,140 		0
(03/28)

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
Apr.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 182.45
(03/28)
(15:40) 		1 157.85
(03/28)
(15:40) 		1 174.80
(03/28) 		191.25
156.55 		0
(03/28)
May.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 173.70
(03/28) 		189.95
155.45 		0
(03/28)
Jun.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 172.55
(03/28) 		188.75
154.45 		0
(03/28)
Jul.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 171.25
(03/28) 		187.30
153.30 		0
(03/28)
Aug.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 169.90
(03/28) 		185.80
152.10 		0
(03/28)
Sep.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 167.00
(03/28) 		182.65
149.45 		0
(03/28)

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
Apr.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 352.0
(03/28)
(16:30) 		1 341.2
(03/28)
(16:30) 		1 346.0
(03/28) 		383.9
314.1 		216
(03/28)
May.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 348.8
(03/28)
(16:30) 		1 341.5
(03/28)
(16:30) 		6 348.0
(03/28) 		383.5
313.9 		265
(03/28)
Jun.2025 03/28 355.0
(03/28)
(09:17) 		355.0
(03/28)
(09:17) 		349.9
(03/28)
(14:23) 		349.9
(03/28)
(14:23) 		-4.2 3 350.8
(03/28)
(16:30) 		1 345.4
(03/28)
(16:30) 		1 349.9
(03/28) 		389.5
318.7 		325
(03/28)
Jul.2025 03/28 357.5
(03/28)
(09:25) 		357.8
(03/28)
(09:30) 		349.8
(03/28)
(14:46) 		349.8
(03/28)
(14:46) 		-5.9 13 350.6
(03/28)
(16:30) 		1 348.0
(03/28)
(16:30) 		1 349.8
(03/28) 		391.2
320.2 		800
(03/28)
Aug.2025 03/28 356.6
(03/27)
(17:04) 		358.0
(03/28)
(10:17) 		349.1
(03/28)
(14:47) 		349.1
(03/28)
(15:45) 		-7.2 263 350.4
(03/28)
(16:30) 		1 349.0
(03/28)
(16:30) 		1 349.1
(03/28) 		391.9
320.7 		1,912
(03/28)
Sep.2025 03/28 356.2
(03/27)
(17:04) 		357.7
(03/28)
(09:39) 		348.8
(03/28)
(14:56) 		349.2
(03/28)
(15:45) 		-6.1 103 351.3
(03/28)
(16:30) 		6 347.6
(03/28)
(16:30) 		3 349.2
(03/28) 		390.8
319.8 		239
(03/28)
Oct.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 350.6
(03/28)
(15:40) 		1 348.7
(03/28)
(15:39) 		1 352.0
(03/28) 		390.5
319.5 		2
(03/28)
Nov.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 344.0
(03/28)
(15:40) 		1 352.0
(03/28) 		389.4
318.6 		1
(03/28)
Dec.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 343.9
(03/28)
(15:39) 		1 352.0
(03/28) 		389.4
318.6 		0
(03/28)
Jan.2026 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 343.8
(03/28)
(15:39) 		1 352.0
(03/28) 		389.4
318.6 		2
(03/28)
Feb.2026 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 345.9
(03/28)
(14:30) 		1 352.0
(03/28) 		389.4
318.6 		2
(03/28)
Mar.2026 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 343.9
(03/28)
(15:39) 		1 352.0
(03/28) 		389.4
318.6 		0
(03/28)

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
Apr.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 293.0
(03/28) 		324.5
265.5 		0
(03/28)
May.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 293.0
(03/28) 		324.5
265.5 		0
(03/28)
Jun.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 293.0
(03/28) 		324.5
265.5 		0
(03/28)
Jul.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(03/28) 		325.6
266.4 		0
(03/28)
Aug.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(03/28) 		325.6
266.4 		0
(03/28)
Sep.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(03/28) 		325.6
266.4 		0
(03/28)
Oct.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(03/28) 		325.6
266.4 		0
(03/28)
Nov.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(03/28) 		325.6
266.4 		0
(03/28)
Dec.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(03/28) 		325.6
266.4 		0
(03/28)
Jan.2026 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(03/28) 		325.6
266.4 		0
(03/28)
Feb.2026 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(03/28) 		325.6
266.4 		0
(03/28)
Mar.2026 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(03/28) 		325.6
266.4 		0
(03/28)

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
May.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 40,000
(03/28) 		43,200
36,800 		56
(03/28)
Jul.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 39,000
(03/28) 		42,120
35,880 		30
(03/28)
Sep.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 40,000
(03/28) 		43,200
36,800 		3
(03/28)
Nov.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 38,500
(03/28) 		41,580
35,420 		1
(03/28)
Jan.2026 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 40,000
(03/28) 		43,200
36,800 		3
(03/28)
Mar.2026 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 43,200
(03/28)
(16:30) 		1 38,000
(03/28)
(07:17) 		1 40,000
(03/28) 		43,200
36,800 		4
(03/28)

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
Apr.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/28) 		70,400
57,600 		0
(03/28)
Jun.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/28) 		70,400
57,600 		0
(03/28)
Aug.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/28) 		70,400
57,600 		0
(03/28)
Oct.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/28) 		70,400
57,600 		0
(03/28)
Dec.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/28) 		70,400
57,600 		0
(03/28)
Feb.2026 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/28) 		70,400
57,600 		0
(03/28)

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
Apr.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(03/28) 		13,280
11,320 		0
(03/28)
May.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(03/28) 		13,280
11,320 		0
(03/28)
Jun.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(03/28) 		13,280
11,320 		0
(03/28)
Jul.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(03/28) 		13,280
11,320 		0
(03/28)
Aug.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(03/28) 		13,280
11,320 		0
(03/28)
Sep.2025 03/28 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(03/28) 		13,280
11,320 		0
(03/28)