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 04/11 14,725
(04/11)
(09:00) 		14,840
(04/11)
(11:49) 		14,687
(04/11)
(09:06) 		14,813
(04/11)
(15:39) 		+83 212 14,836
(04/11)
(15:43) 		1 14,818
(04/11)
(15:43) 		1 14,813
(04/11) 		15,466
13,994 		624
(04/11)
Jun.2025 04/11 14,705
(04/11)
(09:08) 		14,827
(04/11)
(10:12) 		14,700
(04/11)
(09:09) 		14,824
(04/11)
(15:39) 		+90 77 14,849
(04/11)
(15:43) 		1 14,840
(04/11)
(15:43) 		1 14,824
(04/11) 		15,470
13,998 		2,228
(04/11)
Aug.2025 04/11 14,773
(04/11)
(08:46) 		14,862
(04/11)
(15:45) 		14,715
(04/11)
(09:09) 		14,862
(04/11)
(15:45) 		+105 95 14,863
(04/11)
(15:45) 		1 14,861
(04/11)
(15:45) 		1 14,862
(04/11) 		15,494
14,020 		1,994
(04/11)
Oct.2025 04/11 14,779
(04/11)
(08:45) 		14,874
(04/11)
(11:45) 		14,715
(04/11)
(09:32) 		14,869
(04/11)
(15:45) 		+113 345 14,873
(04/11)
(15:45) 		1 14,859
(04/11)
(15:45) 		2 14,869
(04/11) 		15,493
14,019 		3,515
(04/11)
Dec.2025 04/11 14,800
(04/11)
(08:45) 		14,900
(04/11)
(11:49) 		14,733
(04/11)
(09:09) 		14,893
(04/11)
(15:45) 		+111 1,620 14,893
(04/11)
(15:45) 		1 14,884
(04/11)
(15:45) 		2 14,893
(04/11) 		15,521
14,043 		4,694
(04/11)
Feb.2026 04/11 14,841
(04/11)
(08:45) 		14,947
(04/11)
(11:50) 		14,766
(04/11)
(09:10) 		14,930
(04/11)
(15:45) 		+109 23,255 14,930
(04/11)
(15:45) 		13 14,929
(04/11)
(15:45) 		20 14,930
(04/11) 		15,562
14,080 		30,223
(04/11)

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 04/11 14,759.5
(04/11)
(09:57) 		14,787.5
(04/11)
(13:32) 		14,759.5
(04/11)
(09:57) 		14,787.5
(04/11)
(13:32) 		+188 2 14,824.5
(04/11)
(15:43) 		10 14,801.5
(04/11)
(15:43) 		1 14,813.0
(04/11) 		15,466.5
13,993.5 		297
(04/11)
Jun.2025 04/11 14,760.0
(04/11)
(13:52) 		14,760.0
(04/11)
(13:52) 		14,760.0
(04/11)
(13:52) 		14,760.0
(04/11)
(13:52) 		+410 1 14,842.5
(04/11)
(15:39) 		10 14,832.5
(04/11)
(15:43) 		1 14,824.0
(04/11) 		15,470.5
13,997.5 		353
(04/11)
Aug.2025 04/11 14,828.5
(04/11)
(12:47) 		14,828.5
(04/11)
(12:47) 		14,794.0
(04/11)
(15:16) 		14,794.0
(04/11)
(15:16) 		+43.5 2 14,851.5
(04/11)
(15:39) 		9 14,841.5
(04/11)
(15:43) 		1 14,862.0
(04/11) 		15,494.5
14,019.5 		429
(04/11)
Oct.2025 04/11 14,871.0
(04/11)
(11:51) 		14,871.0
(04/11)
(11:51) 		14,752.0
(04/11)
(14:53) 		14,752.0
(04/11)
(14:53) 		-3 14 14,849.0
(04/11)
(15:44) 		11 14,849.0
(04/11)
(15:43) 		3 14,869.0
(04/11) 		15,493.5
14,018.5 		687
(04/11)
Dec.2025 04/11 14,778.5
(04/11)
(08:45) 		14,884.5
(04/11)
(11:47) 		14,729.0
(04/11)
(09:09) 		14,868.5
(04/11)
(15:39) 		+115.5 291 14,890.5
(04/11)
(15:45) 		1 14,874.0
(04/11)
(15:43) 		1 14,893.0
(04/11) 		15,521.0
14,043.0 		1,249
(04/11)
Feb.2026 04/11 14,835.5
(04/11)
(08:45) 		14,944.0
(04/11)
(11:50) 		14,753.5
(04/11)
(09:09) 		14,931.5
(04/11)
(15:45) 		+126 12,595 14,931.5
(04/11)
(15:45) 		1 14,930.0
(04/11)
(15:45) 		4 14,930.0
(04/11) 		15,562.0
14,080.0 		5,530
(04/11)

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
04/11 15,109
(04/11)
(08:45) 		15,221
(04/11)
(11:49) 		15,072
(04/11)
(09:32) 		15,201
(04/11)
(15:45) 		+356 2,073 15,202
(04/11)
(15:45) 		5 15,172
(04/11)
(15:45) 		2 14,792
(04/11) 		15,442
13,972 		42,703
(04/11)

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 04/11 4,304
(04/11)
(08:48) 		4,339
(04/11)
(15:33) 		4,270
(04/11)
(09:28) 		4,339
(04/11)
(15:33) 		-39 122 4,332
(04/11)
(15:44) 		2 4,320
(04/11)
(15:42) 		1 4,339
(04/11) 		4,815
3,941 		999
(04/11)
Jun.2025 04/11 4,278
(04/11)
(11:31) 		4,293
(04/11)
(15:12) 		4,278
(04/11)
(11:31) 		4,290
(04/11)
(15:35) 		-76 8 4,296
(04/11)
(15:42) 		1 4,286
(04/11)
(15:40) 		1 4,290
(04/11) 		4,802
3,930 		2,730
(04/11)
Aug.2025 04/11 4,278
(04/11)
(08:55) 		4,286
(04/11)
(12:08) 		4,251
(04/11)
(09:33) 		4,283
(04/11)
(12:08) 		-71 10 4,285
(04/11)
(15:44) 		2 4,274
(04/11)
(15:43) 		1 4,283
(04/11) 		4,789
3,919 		1,769
(04/11)
Oct.2025 04/11 4,275
(04/11)
(09:00) 		4,290
(04/11)
(15:45) 		4,248
(04/11)
(09:10) 		4,290
(04/11)
(15:45) 		-49 44 4,302
(04/11)
(15:45) 		2 4,280
(04/11)
(15:45) 		1 4,290
(04/11) 		4,772
3,906 		4,054
(04/11)
Dec.2025 04/11 4,297
(04/11)
(08:45) 		4,297
(04/11)
(08:45) 		4,253
(04/11)
(09:11) 		4,293
(04/11)
(15:29) 		-65 345 4,289
(04/11)
(15:44) 		2 4,279
(04/11)
(15:44) 		2 4,293
(04/11) 		4,793
3,923 		6,610
(04/11)
Feb.2026 04/11 4,250
(04/11)
(08:45) 		4,259
(04/11)
(15:29) 		4,212
(04/11)
(09:11) 		4,255
(04/11)
(15:45) 		-52 3,325 4,258
(04/11)
(15:45) 		1 4,255
(04/11)
(15:45) 		2 4,255
(04/11) 		4,737
3,877 		12,118
(04/11)

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 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,319.5
(04/11)
(15:42) 		1 4,270.5
(04/11)
(15:42) 		1 4,339.0
(04/11) 		4,815.5
3,940.5 		161
(04/11)
Jun.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,303.0
(04/11)
(15:42) 		1 4,269.0
(04/11)
(15:42) 		1 4,290.0
(04/11) 		4,802.5
3,929.5 		130
(04/11)
Aug.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,289.5
(04/11)
(15:42) 		1 4,258.0
(04/11)
(15:42) 		1 4,283.0
(04/11) 		4,789.0
3,919.0 		124
(04/11)
Oct.2025 04/11 4,267.5
(04/11)
(10:49) 		4,267.5
(04/11)
(10:49) 		4,267.5
(04/11)
(10:49) 		4,267.5
(04/11)
(10:49) 		-72 1 4,289.5
(04/11)
(15:42) 		1 4,269.0
(04/11)
(15:43) 		1 4,290.0
(04/11) 		4,772.5
3,905.5 		354
(04/11)
Dec.2025 04/11 4,259.5
(04/11)
(09:01) 		4,297.5
(04/11)
(12:59) 		4,259.5
(04/11)
(09:01) 		4,297.5
(04/11)
(12:59) 		-50 8 4,301.0
(04/11)
(15:43) 		1 4,269.5
(04/11)
(15:42) 		2 4,293.0
(04/11) 		4,793.5
3,922.5 		449
(04/11)
Feb.2026 04/11 4,265.0
(04/11)
(08:45) 		4,265.0
(04/11)
(08:45) 		4,213.5
(04/11)
(09:30) 		4,245.5
(04/11)
(15:45) 		-48.5 277 4,254.5
(04/11)
(15:45) 		1 4,245.0
(04/11)
(15:45) 		1 4,255.0
(04/11) 		4,737.5
3,876.5 		1,259
(04/11)

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
04/11 4,420
(04/11)
(08:45) 		4,436
(04/11)
(08:47) 		4,359
(04/11)
(11:06) 		4,375
(04/11)
(15:45) 		-82 2,172 4,401
(04/11)
(15:45) 		2 4,370
(04/11)
(15:45) 		2 4,301
(04/11) 		4,823
3,947 		38,070
(04/11)

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 04/11 138.0
(04/11)
(10:27) 		138.0
(04/11)
(10:27) 		138.0
(04/11)
(10:27) 		138.0
(04/11)
(10:27) 		- 1 -
(-)
(-) 		- 138.0
(04/11)
(12:34) 		1 138.0
(04/11) 		150.7
123.3 		23
(04/11)
Jun.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 151.8
(04/11)
(08:00) 		1 125.4
(04/11)
(08:16) 		1 138.0
(04/11) 		151.8
124.2 		28
(04/11)
Aug.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 152.5
(04/11)
(08:00) 		1 125.2
(04/11)
(08:00) 		1 139.0
(04/11) 		152.9
125.1 		11
(04/11)
Oct.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 149.4
(04/11)
(07:17) 		1 134.0
(04/11)
(07:17) 		3 140.0
(04/11) 		154.0
126.0 		34
(04/11)
Dec.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 150.0
(04/11)
(08:16) 		1 134.0
(04/11)
(07:17) 		3 141.0
(04/11) 		155.1
126.9 		19
(04/11)
Feb.2026 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 147.0
(04/11)
(12:33) 		1 134.0
(04/11)
(07:17) 		3 145.0
(04/11) 		159.5
130.5 		23
(04/11)

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 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(04/11) 		4,840
3,960 		0
(04/11)
Jun.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(04/11) 		4,840
3,960 		0
(04/11)
Aug.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(04/11) 		4,840
3,960 		0
(04/11)
Oct.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(04/11) 		4,840
3,960 		0
(04/11)
Dec.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(04/11) 		4,840
3,960 		0
(04/11)
Feb.2026 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(04/11) 		4,840
3,960 		0
(04/11)

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
May.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 150.60
(04/11) 		171.65
140.45 		0
(04/11)
Jun.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 149.55
(04/11) 		170.20
139.30 		0
(04/11)
Jul.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 148.70
(04/11) 		169.05
138.35 		0
(04/11)
Aug.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 147.95
(04/11) 		167.95
137.45 		0
(04/11)
Sep.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 145.80
(04/11) 		165.25
135.25 		0
(04/11)
Oct.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 145.25
(04/11) 		164.45
134.55 		0
(04/11)

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
Apr.2025 04/11 289.1
(04/11)
(10:01) 		296.5
(04/11)
(15:37) 		289.0
(04/11)
(10:02) 		296.5
(04/11)
(15:39) 		-2.6 8 298.8
(04/11)
(15:42) 		1 294.0
(04/11)
(15:42) 		1 296.5
(04/11) 		329.0
269.2 		67
(04/11)
May.2025 04/11 290.1
(04/11)
(09:00) 		296.5
(04/11)
(15:37) 		289.0
(04/11)
(10:00) 		296.5
(04/11)
(15:37) 		-3.3 9 297.5
(04/11)
(15:42) 		1 292.1
(04/11)
(15:42) 		1 296.5
(04/11) 		329.7
269.9 		200
(04/11)
Jun.2025 04/11 289.9
(04/11)
(10:04) 		295.4
(04/11)
(15:45) 		287.5
(04/11)
(13:22) 		295.4
(04/11)
(15:45) 		-2.6 8 295.4
(04/11)
(15:45) 		1 289.2
(04/11)
(15:45) 		11 295.4
(04/11) 		327.8
268.2 		200
(04/11)
Jul.2025 04/11 290.5
(04/11)
(10:04) 		297.0
(04/11)
(14:42) 		289.6
(04/11)
(13:22) 		296.9
(04/11)
(15:39) 		-2.5 60 296.9
(04/11)
(15:40) 		2 294.3
(04/11)
(15:42) 		1 296.9
(04/11) 		329.3
269.5 		560
(04/11)
Aug.2025 04/11 291.0
(04/11)
(09:00) 		298.1
(04/11)
(15:09) 		289.1
(04/11)
(10:33) 		297.6
(04/11)
(15:45) 		-1.5 222 297.9
(04/11)
(15:45) 		1 297.5
(04/11)
(15:45) 		2 297.6
(04/11) 		329.0
269.2 		1,001
(04/11)
Sep.2025 04/11 289.8
(04/11)
(09:00) 		299.0
(04/11)
(15:09) 		289.0
(04/11)
(10:02) 		297.6
(04/11)
(15:45) 		-0.5 395 297.6
(04/11)
(15:45) 		3 296.3
(04/11)
(15:45) 		2 297.6
(04/11) 		327.9
268.3 		1,267
(04/11)
Oct.2025 04/11 295.0
(04/11)
(14:42) 		299.0
(04/11)
(15:09) 		294.3
(04/11)
(15:39) 		294.3
(04/11)
(15:39) 		- 7 298.8
(04/11)
(15:40) 		1 -
(-)
(-) 		- 294.3
(04/11) 		330.0
270.0 		9
(04/11)
Nov.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 305.0
(04/11)
(15:40) 		6 -
(-)
(-) 		- 294.0
(04/11) 		331.1
270.9 		1
(04/11)
Dec.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 308.0
(04/11)
(15:40) 		6 -
(-)
(-) 		- 296.0
(04/11) 		333.3
272.7 		0
(04/11)
Jan.2026 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 310.0
(04/11)
(15:40) 		6 -
(-)
(-) 		- 298.0
(04/11) 		335.5
274.5 		2
(04/11)
Feb.2026 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 310.8
(04/11)
(15:40) 		6 -
(-)
(-) 		- 299.0
(04/11) 		336.6
275.4 		3
(04/11)
Mar.2026 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 310.8
(04/11)
(15:25) 		6 -
(-)
(-) 		- 299.0
(04/11) 		336.6
275.4 		0
(04/11)

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
May.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 238.0
(04/11) 		266.2
217.8 		0
(04/11)
Jun.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 238.0
(04/11) 		266.2
217.8 		0
(04/11)
Jul.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 266.0
(04/11)
(15:40) 		1 220.4
(04/11)
(15:40) 		1 239.0
(04/11) 		267.3
218.7 		0
(04/11)
Aug.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 266.0
(04/11)
(15:40) 		1 220.4
(04/11)
(15:40) 		1 239.0
(04/11) 		267.3
218.7 		0
(04/11)
Sep.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 239.0
(04/11) 		267.3
218.7 		0
(04/11)
Oct.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 239.0
(04/11) 		267.3
218.7 		0
(04/11)
Nov.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 239.0
(04/11) 		267.3
218.7 		0
(04/11)
Dec.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 240.0
(04/11) 		268.4
219.6 		0
(04/11)
Jan.2026 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 240.0
(04/11) 		268.4
219.6 		0
(04/11)
Feb.2026 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 240.0
(04/11) 		268.4
219.6 		0
(04/11)
Mar.2026 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 240.0
(04/11) 		268.4
219.6 		0
(04/11)
Apr.2026 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 240.0
(04/11) 		268.4
219.6 		0
(04/11)

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 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 40,000
(04/11) 		43,200
36,800 		51
(04/11)
Jul.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 42,120
(04/11)
(12:05) 		4 35,880
(04/11)
(08:41) 		1 39,000
(04/11) 		42,120
35,880 		30
(04/11)
Sep.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 40,000
(04/11)
(08:00) 		1 -
(-)
(-) 		- 40,000
(04/11) 		43,200
36,800 		3
(04/11)
Nov.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 38,500
(04/11) 		41,580
35,420 		1
(04/11)
Jan.2026 04/11 36,800
(04/11)
(08:58) 		36,800
(04/11)
(08:58) 		36,800
(04/11)
(08:58) 		36,800
(04/11)
(08:58) 		- 1 -
(-)
(-) 		- -
(-)
(-) 		- 36,800
(04/11) 		43,200
36,800 		3
(04/11)
Mar.2026 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 43,200
(04/11)
(07:17) 		1 36,800
(04/11)
(08:00) 		1 40,000
(04/11) 		43,200
36,800 		4
(04/11)

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 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/11) 		70,400
57,600 		0
(04/11)
Jun.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/11) 		70,400
57,600 		0
(04/11)
Aug.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/11) 		70,400
57,600 		0
(04/11)
Oct.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/11) 		70,400
57,600 		0
(04/11)
Dec.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/11) 		70,400
57,600 		0
(04/11)
Feb.2026 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/11) 		70,400
57,600 		0
(04/11)

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
Apr.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/11) 		13,280
11,320 		0
(04/11)
May.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/11) 		13,280
11,320 		0
(04/11)
Jun.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/11) 		13,280
11,320 		0
(04/11)
Jul.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/11) 		13,280
11,320 		0
(04/11)
Aug.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/11) 		13,280
11,320 		0
(04/11)
Sep.2025 04/11 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/11) 		13,280
11,320 		0
(04/11)