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
Jun.2025 05/08 15,583
(05/08)
(08:45) 		15,737
(05/08)
(11:04) 		15,456
(05/08)
(15:33) 		15,456
(05/08)
(15:33) 		-116 31 15,482
(05/08)
(15:45) 		2 15,468
(05/08)
(15:45) 		1 15,456
(05/08) 		16,350
14,794 		1,559
(05/08)
Aug.2025 05/08 15,595
(05/08)
(08:45) 		15,763
(05/08)
(11:18) 		15,475
(05/08)
(15:33) 		15,475
(05/08)
(15:33) 		-117 137 15,507
(05/08)
(15:44) 		1 15,490
(05/08)
(15:44) 		1 15,475
(05/08) 		16,371
14,813 		1,747
(05/08)
Oct.2025 05/08 15,637
(05/08)
(08:45) 		15,778
(05/08)
(11:16) 		15,487
(05/08)
(15:34) 		15,509
(05/08)
(15:45) 		-92 161 15,526
(05/08)
(15:45) 		1 15,507
(05/08)
(15:45) 		1 15,509
(05/08) 		16,381
14,821 		2,539
(05/08)
Dec.2025 05/08 15,639
(05/08)
(08:45) 		15,780
(05/08)
(11:16) 		15,485
(05/08)
(15:34) 		15,510
(05/08)
(15:45) 		-97 514 15,514
(05/08)
(15:45) 		2 15,509
(05/08)
(15:45) 		1 15,510
(05/08) 		16,387
14,827 		4,139
(05/08)
Feb.2026 05/08 15,660
(05/08)
(08:45) 		15,806
(05/08)
(11:16) 		15,512
(05/08)
(15:34) 		15,532
(05/08)
(15:45) 		-103 3,950 15,532
(05/08)
(15:45) 		2 15,520
(05/08)
(15:45) 		1 15,532
(05/08) 		16,416
14,854 		16,299
(05/08)
Apr.2026 05/08 15,699
(05/08)
(08:45) 		15,843
(05/08)
(11:16) 		15,546
(05/08)
(15:34) 		15,568
(05/08)
(15:45) 		-102 24,119 15,568
(05/08)
(15:45) 		30 15,567
(05/08)
(15:45) 		1 15,568
(05/08) 		16,453
14,887 		14,799
(05/08)

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
Jun.2025 05/08 15,662.0
(05/08)
(12:39) 		15,662.0
(05/08)
(12:39) 		15,662.0
(05/08)
(12:39) 		15,662.0
(05/08)
(12:39) 		+68 1 15,485.5
(05/08)
(15:43) 		1 15,443.5
(05/08)
(15:41) 		1 15,456.0
(05/08) 		16,350.5
14,793.5 		226
(05/08)
Aug.2025 05/08 15,659.5
(05/08)
(09:22) 		15,677.0
(05/08)
(10:03) 		15,659.5
(05/08)
(09:22) 		15,677.0
(05/08)
(10:03) 		+163 3 15,499.5
(05/08)
(15:43) 		1 15,452.0
(05/08)
(15:41) 		1 15,475.0
(05/08) 		16,371.5
14,812.5 		374
(05/08)
Oct.2025 05/08 15,669.5
(05/08)
(09:24) 		15,689.5
(05/08)
(10:18) 		15,487.5
(05/08)
(15:34) 		15,487.5
(05/08)
(15:34) 		-114 6 15,514.5
(05/08)
(15:42) 		1 15,493.0
(05/08)
(15:43) 		1 15,509.0
(05/08) 		16,381.0
14,821.0 		403
(05/08)
Dec.2025 05/08 15,647.0
(05/08)
(09:11) 		15,768.0
(05/08)
(11:07) 		15,494.0
(05/08)
(15:34) 		15,494.0
(05/08)
(15:34) 		-134.5 65 15,522.5
(05/08)
(15:45) 		2 15,508.5
(05/08)
(15:45) 		1 15,510.0
(05/08) 		16,387.0
14,827.0 		954
(05/08)
Feb.2026 05/08 15,647.0
(05/08)
(08:45) 		15,800.5
(05/08)
(11:18) 		15,507.0
(05/08)
(15:34) 		15,520.0
(05/08)
(15:39) 		-122.5 1,076 15,539.0
(05/08)
(15:44) 		1 15,529.0
(05/08)
(15:44) 		1 15,532.0
(05/08) 		16,416.5
14,853.5 		2,878
(05/08)
Apr.2026 05/08 15,688.0
(05/08)
(08:45) 		15,836.5
(05/08)
(11:16) 		15,542.5
(05/08)
(15:34) 		15,568.0
(05/08)
(15:45) 		-101 8,955 15,574.5
(05/08)
(15:45) 		2 15,565.0
(05/08)
(15:45) 		1 15,568.0
(05/08) 		16,453.5
14,886.5 		3,139
(05/08)

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
05/08 15,972
(05/08)
(08:45) 		16,118
(05/08)
(11:17) 		15,860
(05/08)
(15:36) 		15,920
(05/08)
(15:45) 		-20 1,706 15,921
(05/08)
(15:45) 		2 15,877
(05/08)
(15:45) 		2 15,433
(05/08) 		16,333
14,779 		41,450
(05/08)

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
Jun.2025 05/08 4,472
(05/08)
(10:17) 		4,515
(05/08)
(11:21) 		4,472
(05/08)
(10:17) 		4,490
(05/08)
(13:25) 		+7 57 4,498
(05/08)
(15:44) 		1 4,492
(05/08)
(15:44) 		1 4,490
(05/08) 		4,931
4,035 		2,348
(05/08)
Aug.2025 05/08 4,447
(05/08)
(08:51) 		4,470
(05/08)
(11:04) 		4,447
(05/08)
(08:51) 		4,468
(05/08)
(13:26) 		+17 27 4,473
(05/08)
(15:44) 		1 4,463
(05/08)
(15:44) 		1 4,468
(05/08) 		4,896
4,006 		1,413
(05/08)
Oct.2025 05/08 4,453
(05/08)
(09:03) 		4,474
(05/08)
(12:47) 		4,449
(05/08)
(10:00) 		4,463
(05/08)
(14:15) 		0 35 4,475
(05/08)
(15:44) 		2 4,462
(05/08)
(15:44) 		1 4,463
(05/08) 		4,909
4,017 		3,860
(05/08)
Dec.2025 05/08 4,460
(05/08)
(08:45) 		4,487
(05/08)
(12:35) 		4,460
(05/08)
(08:45) 		4,477
(05/08)
(15:45) 		-1 81 4,479
(05/08)
(15:45) 		1 4,467
(05/08)
(15:45) 		1 4,477
(05/08) 		4,925
4,031 		6,131
(05/08)
Feb.2026 05/08 4,408
(05/08)
(08:45) 		4,440
(05/08)
(11:16) 		4,408
(05/08)
(08:45) 		4,431
(05/08)
(15:45) 		-1 677 4,431
(05/08)
(15:45) 		6 4,423
(05/08)
(15:45) 		1 4,431
(05/08) 		4,875
3,989 		9,654
(05/08)
Apr.2026 05/08 4,388
(05/08)
(08:45) 		4,408
(05/08)
(11:31) 		4,385
(05/08)
(09:13) 		4,404
(05/08)
(15:45) 		+4 2,044 4,404
(05/08)
(15:45) 		2 4,389
(05/08)
(15:45) 		2 4,404
(05/08) 		4,840
3,960 		3,634
(05/08)

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
Jun.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,480.0
(05/08)
(15:39) 		1 4,460.0
(05/08)
(15:42) 		1 4,490.0
(05/08) 		4,931.0
4,035.0 		120
(05/08)
Aug.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,450.5
(05/08)
(15:38) 		1 4,434.0
(05/08)
(15:42) 		1 4,468.0
(05/08) 		4,896.0
4,006.0 		113
(05/08)
Oct.2025 05/08 4,457.5
(05/08)
(14:15) 		4,458.5
(05/08)
(14:15) 		4,457.5
(05/08)
(14:15) 		4,458.5
(05/08)
(14:15) 		-1.5 5 4,476.0
(05/08)
(15:42) 		1 4,453.5
(05/08)
(15:42) 		1 4,463.0
(05/08) 		4,909.0
4,017.0 		303
(05/08)
Dec.2025 05/08 4,473.0
(05/08)
(13:34) 		4,474.5
(05/08)
(13:34) 		4,473.0
(05/08)
(13:34) 		4,473.0
(05/08)
(13:34) 		+1.5 5 4,486.0
(05/08)
(15:42) 		1 4,467.5
(05/08)
(15:43) 		1 4,477.0
(05/08) 		4,925.5
4,030.5 		392
(05/08)
Feb.2026 05/08 4,414.5
(05/08)
(10:32) 		4,430.5
(05/08)
(11:16) 		4,414.5
(05/08)
(10:32) 		4,417.0
(05/08)
(15:13) 		-8.5 26 4,423.5
(05/08)
(15:45) 		2 4,422.5
(05/08)
(15:42) 		1 4,431.0
(05/08) 		4,875.0
3,989.0 		820
(05/08)
Apr.2026 05/08 4,383.5
(05/08)
(08:46) 		4,403.0
(05/08)
(11:04) 		4,382.0
(05/08)
(09:14) 		4,392.5
(05/08)
(15:45) 		-2 231 4,395.0
(05/08)
(15:45) 		1 4,392.0
(05/08)
(15:45) 		2 4,404.0
(05/08) 		4,840.0
3,960.0 		541
(05/08)

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
05/08 4,472
(05/08)
(08:45) 		4,557
(05/08)
(15:45) 		4,472
(05/08)
(08:45) 		4,557
(05/08)
(15:45) 		+87 2,027 4,557
(05/08)
(15:45) 		13 4,495
(05/08)
(15:45) 		2 4,498
(05/08) 		4,922
4,028 		38,213
(05/08)

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
Jun.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 167.0
(05/08)
(08:00) 		1 140.0
(05/08)
(08:00) 		1 152.0
(05/08) 		167.2
136.8 		27
(05/08)
Aug.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 154.0
(05/08)
(15:40) 		1 143.0
(05/08)
(15:38) 		1 150.3
(05/08) 		165.3
135.3 		11
(05/08)
Oct.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 151.0
(05/08)
(14:48) 		1 147.0
(05/08)
(07:17) 		3 152.0
(05/08) 		167.2
136.8 		33
(05/08)
Dec.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 160.0
(05/08)
(08:00) 		1 147.0
(05/08)
(07:17) 		3 153.0
(05/08) 		168.3
137.7 		19
(05/08)
Feb.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 155.3
(05/08)
(09:18) 		1 145.0
(05/08)
(08:00) 		1 153.0
(05/08) 		168.3
137.7 		33
(05/08)
Apr.2026 05/08 155.0
(05/08)
(11:02) 		155.0
(05/08)
(11:02) 		155.0
(05/08)
(11:02) 		155.0
(05/08)
(11:02) 		-0.3 1 155.3
(05/08)
(11:02) 		1 152.0
(05/08)
(15:30) 		1 155.0
(05/08) 		170.8
139.8 		10
(05/08)

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
Jun.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(05/08) 		4,840
3,960 		0
(05/08)
Aug.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(05/08) 		4,840
3,960 		0
(05/08)
Oct.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(05/08) 		4,840
3,960 		0
(05/08)
Dec.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(05/08) 		4,840
3,960 		0
(05/08)
Feb.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(05/08) 		4,840
3,960 		0
(05/08)
Apr.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(05/08) 		4,840
3,960 		0
(05/08)

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
Jun.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 147.50
(05/08) 		165.00
135.00 		0
(05/08)
Jul.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 146.55
(05/08) 		163.90
134.10 		0
(05/08)
Aug.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 145.65
(05/08) 		162.90
133.30 		0
(05/08)
Sep.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 143.60
(05/08) 		160.60
131.40 		0
(05/08)
Oct.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 143.00
(05/08) 		159.90
130.90 		0
(05/08)
Nov.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 142.70
(05/08) 		159.65
130.65 		0
(05/08)

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
May.2025 05/08 298.9
(05/08)
(12:41) 		302.7
(05/08)
(14:01) 		298.9
(05/08)
(12:41) 		302.7
(05/08)
(14:01) 		+3.8 5 306.2
(05/08)
(15:40) 		1 299.3
(05/08)
(15:40) 		2 302.7
(05/08) 		328.7
269.1 		129
(05/08)
Jun.2025 05/08 299.8
(05/08)
(12:34) 		302.0
(05/08)
(14:09) 		299.4
(05/08)
(15:20) 		299.4
(05/08)
(15:20) 		-0.6 3 304.1
(05/08)
(15:42) 		1 298.1
(05/08)
(15:42) 		1 299.4
(05/08) 		330.0
270.0 		152
(05/08)
Jul.2025 05/08 299.0
(05/08)
(12:08) 		303.5
(05/08)
(14:01) 		299.0
(05/08)
(12:08) 		299.3
(05/08)
(15:37) 		-1.2 10 303.3
(05/08)
(15:42) 		1 299.0
(05/08)
(15:42) 		2 299.3
(05/08) 		330.5
270.5 		436
(05/08)
Aug.2025 05/08 299.4
(05/08)
(09:00) 		302.8
(05/08)
(14:15) 		299.0
(05/08)
(10:25) 		301.5
(05/08)
(15:12) 		+1.6 21 303.9
(05/08)
(15:42) 		1 299.4
(05/08)
(15:42) 		1 301.5
(05/08) 		329.8
270.0 		717
(05/08)
Sep.2025 05/08 298.7
(05/08)
(09:00) 		303.0
(05/08)
(14:41) 		298.0
(05/08)
(10:27) 		301.6
(05/08)
(15:10) 		+1.7 70 301.8
(05/08)
(15:43) 		2 299.0
(05/08)
(15:42) 		1 301.6
(05/08) 		329.8
270.0 		744
(05/08)
Oct.2025 05/08 298.0
(05/08)
(09:00) 		303.0
(05/08)
(14:58) 		297.0
(05/08)
(10:25) 		300.6
(05/08)
(15:39) 		+1.6 115 301.8
(05/08)
(15:45) 		2 299.7
(05/08)
(15:41) 		1 300.6
(05/08) 		328.9
269.1 		1,044
(05/08)
Nov.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 302.3
(05/08)
(15:39) 		1 299.2
(05/08)
(15:39) 		1 298.0
(05/08) 		327.8
268.2 		1
(05/08)
Dec.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 298.0
(05/08) 		327.8
268.2 		0
(05/08)
Jan.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 298.0
(05/08) 		327.8
268.2 		1
(05/08)
Feb.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 298.0
(05/08) 		327.8
268.2 		3
(05/08)
Mar.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 320.0
(05/08)
(09:07) 		3 -
(-)
(-) 		- 298.0
(05/08) 		327.8
268.2 		0
(05/08)
Apr.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 317.9
(05/08)
(15:41) 		2 -
(-)
(-) 		- 298.0
(05/08) 		327.8
268.2 		0
(05/08)

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
Jun.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 241.0
(05/08) 		265.1
216.9 		0
(05/08)
Jul.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 242.0
(05/08) 		266.2
217.8 		0
(05/08)
Aug.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 266.0
(05/08)
(15:40) 		1 222.3
(05/08)
(15:40) 		1 242.0
(05/08) 		266.2
217.8 		0
(05/08)
Sep.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 266.0
(05/08)
(15:40) 		1 222.3
(05/08)
(15:40) 		1 242.0
(05/08) 		266.2
217.8 		0
(05/08)
Oct.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 242.0
(05/08) 		266.2
217.8 		0
(05/08)
Nov.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 242.0
(05/08) 		266.2
217.8 		0
(05/08)
Dec.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 243.0
(05/08) 		267.3
218.7 		0
(05/08)
Jan.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 243.0
(05/08) 		267.3
218.7 		0
(05/08)
Feb.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 243.0
(05/08) 		267.3
218.7 		0
(05/08)
Mar.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 243.0
(05/08) 		267.3
218.7 		0
(05/08)
Apr.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 243.0
(05/08) 		267.3
218.7 		0
(05/08)
May.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 243.0
(05/08) 		267.3
218.7 		0
(05/08)

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
Jul.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 42,000
(05/08)
(08:00) 		2 -
(-)
(-) 		- 39,020
(05/08) 		42,140
35,900 		29
(05/08)
Sep.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 39,000
(05/08)
(08:00) 		1 -
(-)
(-) 		- 39,600
(05/08) 		42,760
36,440 		3
(05/08)
Nov.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 38,500
(05/08) 		41,580
35,420 		0
(05/08)
Jan.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 36,800
(05/08) 		39,740
33,860 		3
(05/08)
Mar.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 40,500
(05/08)
(08:00) 		2 35,790
(05/08)
(08:00) 		1 38,900
(05/08) 		42,010
35,790 		7
(05/08)
May.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 40,000
(05/08)
(07:17) 		1 -
(-)
(-) 		- 39,000
(05/08) 		42,120
35,880 		1
(05/08)

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
Jun.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(05/08) 		70,400
57,600 		0
(05/08)
Aug.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(05/08) 		70,400
57,600 		0
(05/08)
Oct.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(05/08) 		70,400
57,600 		0
(05/08)
Dec.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(05/08) 		70,400
57,600 		0
(05/08)
Feb.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(05/08) 		70,400
57,600 		0
(05/08)
Apr.2026 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(05/08) 		70,400
57,600 		0
(05/08)

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
May.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(05/08) 		13,280
11,320 		0
(05/08)
Jun.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(05/08) 		13,280
11,320 		0
(05/08)
Jul.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(05/08) 		13,280
11,320 		0
(05/08)
Aug.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(05/08) 		13,280
11,320 		0
(05/08)
Sep.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(05/08) 		13,280
11,320 		0
(05/08)
Oct.2025 05/08 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(05/08) 		13,280
11,320 		0
(05/08)