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
Notices and Timing of Information Updates from TOSHO COMPUTER SYSTEMS CO., LTD. icon-block
Options on Gold Futures icon-block

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.2024 04/26 11,679
(04/26)
(10:58) 		11,752
(04/26)
(15:15) 		11,679
(04/26)
(10:58) 		11,752
(04/26)
(15:15) 		+146 46 11,755
(04/26)
(15:15) 		1 11,735
(04/26)
(15:15) 		1 11,752
(04/26) 		12,186
11,026 		762
(04/26)
Aug.2024 04/26 11,662
(04/26)
(08:45) 		11,731
(04/26)
(14:14) 		11,645
(04/26)
(10:14) 		11,730
(04/26)
(14:14) 		+114 31 11,744
(04/26)
(15:14) 		1 11,736
(04/26)
(15:14) 		1 11,730
(04/26) 		12,196
11,036 		1,651
(04/26)
Oct.2024 04/26 11,664
(04/26)
(08:45) 		11,749
(04/26)
(15:04) 		11,649
(04/26)
(10:05) 		11,738
(04/26)
(15:15) 		+128 57 11,743
(04/26)
(15:15) 		2 11,738
(04/26)
(15:15) 		4 11,738
(04/26) 		12,190
11,030 		2,039
(04/26)
Dec.2024 04/26 11,664
(04/26)
(08:45) 		11,749
(04/26)
(15:05) 		11,644
(04/26)
(10:03) 		11,748
(04/26)
(15:07) 		+139 272 11,741
(04/26)
(15:14) 		1 11,737
(04/26)
(15:14) 		1 11,748
(04/26) 		12,189
11,029 		4,086
(04/26)
Feb.2025 04/26 11,668
(04/26)
(08:45) 		11,750
(04/26)
(15:05) 		11,645
(04/26)
(10:03) 		11,735
(04/26)
(15:15) 		+126 6,063 11,735
(04/26)
(15:15) 		3 11,733
(04/26)
(15:15) 		1 11,735
(04/26) 		12,189
11,029 		31,963
(04/26)
Apr.2025 04/26 11,669
(04/26)
(08:45) 		11,752
(04/26)
(15:05) 		11,644
(04/26)
(10:04) 		11,735
(04/26)
(15:15) 		+125 8,974 11,735
(04/26)
(15:15) 		2 11,734
(04/26)
(15:15) 		2 11,735
(04/26) 		12,190
11,030 		4,508
(04/26)

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.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 11,746.0
(04/26)
(15:12) 		1 11,731.5
(04/26)
(15:12) 		1 11,752.0
(04/26) 		12,186.0
11,026.0 		338
(04/26)
Aug.2024 04/26 11,653.0
(04/26)
(10:28) 		11,737.0
(04/26)
(15:03) 		11,653.0
(04/26)
(10:28) 		11,737.0
(04/26)
(15:03) 		+132 13 11,742.5
(04/26)
(15:12) 		1 11,730.0
(04/26)
(15:12) 		1 11,730.0
(04/26) 		12,196.5
11,035.5 		653
(04/26)
Oct.2024 04/26 11,676.0
(04/26)
(12:24) 		11,708.0
(04/26)
(12:54) 		11,676.0
(04/26)
(12:24) 		11,708.0
(04/26)
(12:54) 		+116 4 11,743.5
(04/26)
(15:12) 		1 11,731.5
(04/26)
(15:12) 		1 11,738.0
(04/26) 		12,190.5
11,029.5 		1,619
(04/26)
Dec.2024 04/26 11,688.0
(04/26)
(08:45) 		11,742.0
(04/26)
(15:04) 		11,688.0
(04/26)
(08:45) 		11,742.0
(04/26)
(15:04) 		+131.5 17 11,745.5
(04/26)
(15:12) 		1 11,732.0
(04/26)
(15:12) 		1 11,748.0
(04/26) 		12,189.0
11,029.0 		2,510
(04/26)
Feb.2025 04/26 11,681.0
(04/26)
(08:45) 		11,750.0
(04/26)
(15:15) 		11,645.0
(04/26)
(10:22) 		11,750.0
(04/26)
(15:15) 		+140 809 11,750.0
(04/26)
(15:15) 		1 11,732.0
(04/26)
(15:15) 		1 11,735.0
(04/26) 		12,189.0
11,029.0 		5,313
(04/26)
Apr.2025 04/26 11,675.0
(04/26)
(08:45) 		11,750.0
(04/26)
(15:05) 		11,643.0
(04/26)
(10:03) 		11,735.0
(04/26)
(15:15) 		+127.5 2,997 11,737.5
(04/26)
(15:15) 		3 11,734.0
(04/26)
(15:15) 		2 11,735.0
(04/26) 		12,190.5
11,029.5 		895
(04/26)

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
04/26 11,710
(04/26)
(08:45) 		11,787
(04/26)
(15:06) 		11,682
(04/26)
(10:03) 		11,778
(04/26)
(15:15) 		+136 3,882 11,781
(04/26)
(15:15) 		1 11,777
(04/26)
(15:15) 		1 11,727
(04/26) 		12,199
11,039 		95,957
(04/26)

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.2024 04/26 4,610
(04/26)
(12:44) 		4,610
(04/26)
(12:44) 		4,610
(04/26)
(12:44) 		4,610
(04/26)
(12:44) 		+95 2 4,618
(04/26)
(15:13) 		1 4,604
(04/26)
(15:12) 		1 4,610
(04/26) 		4,966
4,064 		618
(04/26)
Aug.2024 04/26 4,560
(04/26)
(08:45) 		4,610
(04/26)
(12:43) 		4,560
(04/26)
(08:45) 		4,610
(04/26)
(12:43) 		+100 71 4,612
(04/26)
(15:13) 		1 4,608
(04/26)
(15:12) 		1 4,610
(04/26) 		4,961
4,059 		1,078
(04/26)
Oct.2024 04/26 4,578
(04/26)
(08:50) 		4,626
(04/26)
(15:06) 		4,575
(04/26)
(08:51) 		4,626
(04/26)
(15:15) 		+126 22 4,645
(04/26)
(15:15) 		1 4,613
(04/26)
(15:15) 		1 4,626
(04/26) 		4,950
4,050 		1,623
(04/26)
Dec.2024 04/26 4,576
(04/26)
(08:45) 		4,635
(04/26)
(15:08) 		4,576
(04/26)
(08:45) 		4,635
(04/26)
(15:08) 		+118 124 4,629
(04/26)
(15:13) 		1 4,624
(04/26)
(15:13) 		1 4,635
(04/26) 		4,968
4,066 		3,187
(04/26)
Feb.2025 04/26 4,590
(04/26)
(08:45) 		4,644
(04/26)
(15:06) 		4,586
(04/26)
(08:45) 		4,636
(04/26)
(15:15) 		+111 2,896 4,637
(04/26)
(15:15) 		4 4,630
(04/26)
(15:15) 		2 4,636
(04/26) 		4,977
4,073 		17,473
(04/26)
Apr.2025 04/26 4,586
(04/26)
(08:45) 		4,648
(04/26)
(15:06) 		4,585
(04/26)
(08:46) 		4,641
(04/26)
(15:15) 		+118 2,844 4,641
(04/26)
(15:15) 		3 4,637
(04/26)
(15:15) 		1 4,641
(04/26) 		4,975
4,071 		2,159
(04/26)

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.2024 04/26 4,597.0
(04/26)
(09:24) 		4,597.0
(04/26)
(09:24) 		4,584.0
(04/26)
(10:54) 		4,584.0
(04/26)
(10:54) 		+70 2 4,622.0
(04/26)
(15:11) 		1 4,595.5
(04/26)
(15:11) 		1 4,610.0
(04/26) 		4,966.5
4,063.5 		111
(04/26)
Aug.2024 04/26 4,597.0
(04/26)
(12:42) 		4,597.0
(04/26)
(12:42) 		4,597.0
(04/26)
(12:42) 		4,597.0
(04/26)
(12:42) 		- 3 4,624.0
(04/26)
(15:11) 		1 4,604.5
(04/26)
(15:11) 		1 4,610.0
(04/26) 		4,961.0
4,059.0 		153
(04/26)
Oct.2024 04/26 4,585.0
(04/26)
(12:40) 		4,611.0
(04/26)
(13:27) 		4,585.0
(04/26)
(12:40) 		4,606.0
(04/26)
(14:45) 		+100 6 4,619.5
(04/26)
(15:11) 		1 4,604.0
(04/26)
(15:11) 		1 4,626.0
(04/26) 		4,950.0
4,050.0 		308
(04/26)
Dec.2024 04/26 4,577.5
(04/26)
(08:46) 		4,620.0
(04/26)
(13:49) 		4,577.5
(04/26)
(08:46) 		4,616.5
(04/26)
(14:31) 		+95.5 16 4,636.0
(04/26)
(15:11) 		1 4,608.5
(04/26)
(15:11) 		1 4,635.0
(04/26) 		4,968.5
4,065.5 		437
(04/26)
Feb.2025 04/26 4,572.0
(04/26)
(08:45) 		4,635.5
(04/26)
(14:30) 		4,572.0
(04/26)
(08:45) 		4,634.0
(04/26)
(14:56) 		+106 135 4,635.0
(04/26)
(15:14) 		1 4,620.5
(04/26)
(15:13) 		1 4,636.0
(04/26) 		4,977.5
4,072.5 		970
(04/26)
Apr.2025 04/26 4,588.0
(04/26)
(08:45) 		4,643.5
(04/26)
(14:00) 		4,582.0
(04/26)
(08:47) 		4,629.0
(04/26)
(15:15) 		+105 169 4,643.0
(04/26)
(15:15) 		2 4,626.0
(04/26)
(15:15) 		2 4,641.0
(04/26) 		4,975.0
4,071.0 		145
(04/26)

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
04/26 4,600
(04/26)
(08:45) 		4,659
(04/26)
(15:06) 		4,593
(04/26)
(08:55) 		4,657
(04/26)
(15:15) 		+130 2,375 4,658
(04/26)
(15:15) 		5 4,644
(04/26)
(15:15) 		3 4,594
(04/26) 		4,953
4,053 		43,673
(04/26)

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.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 139.8
(04/26)
(15:00) 		1 135.4
(04/26)
(08:56) 		1 138.0
(04/26) 		153.7
125.9 		17
(04/26)
Aug.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 139.8
(04/26)
(15:00) 		1 135.4
(04/26)
(08:56) 		1 138.0
(04/26) 		151.8
124.2 		51
(04/26)
Oct.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 139.8
(04/26)
(15:00) 		1 135.4
(04/26)
(08:56) 		1 138.0
(04/26) 		151.8
124.2 		23
(04/26)
Dec.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 139.8
(04/26)
(15:00) 		1 135.4
(04/26)
(08:57) 		1 138.0
(04/26) 		151.8
124.2 		21
(04/26)
Feb.2025 04/26 137.9
(04/26)
(14:22) 		137.9
(04/26)
(14:22) 		137.9
(04/26)
(14:22) 		137.9
(04/26)
(14:22) 		- 1 139.6
(04/26)
(14:59) 		1 136.5
(04/26)
(14:34) 		1 137.9
(04/26) 		147.9
121.1 		65
(04/26)
Apr.2025 04/26 138.7
(04/26)
(13:49) 		139.7
(04/26)
(14:32) 		138.7
(04/26)
(13:49) 		139.7
(04/26)
(14:32) 		- 2 139.8
(04/26)
(14:59) 		1 135.8
(04/26)
(13:49) 		1 139.7
(04/26) 		147.9
121.1 		2
(04/26)

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.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/26) 		5,500
4,500 		0
(04/26)
Aug.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/26) 		5,500
4,500 		0
(04/26)
Oct.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/26) 		5,500
4,500 		0
(04/26)
Dec.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/26) 		5,500
4,500 		0
(04/26)
Feb.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/26) 		5,500
4,500 		0
(04/26)
Apr.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/26) 		5,500
4,500 		0
(04/26)

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.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 221.40
(04/26)
(15:15) 		1 196.80
(04/26)
(15:15) 		1 207.65
(04/26) 		226.95
185.75 		0
(04/26)
Jun.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 205.85
(04/26) 		225.20
184.30 		0
(04/26)
Jul.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 203.90
(04/26) 		223.15
182.65 		0
(04/26)
Aug.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 201.75
(04/26) 		221.00
180.90 		0
(04/26)
Sep.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 197.70
(04/26) 		216.75
177.35 		0
(04/26)
Oct.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 195.55
(04/26) 		214.40
175.50 		0
(04/26)

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.2024 04/26 304.8
(04/26)
(09:48) 		309.5
(04/26)
(13:13) 		304.8
(04/26)
(09:48) 		309.5
(04/26)
(13:13) 		+2.5 16 310.8
(04/26)
(15:12) 		1 307.6
(04/26)
(15:12) 		1 309.5
(04/26) 		337.7
276.3 		668
(04/26)
Jun.2024 04/26 301.1
(04/26)
(10:07) 		306.0
(04/26)
(15:08) 		301.1
(04/26)
(10:07) 		306.0
(04/26)
(15:08) 		+1.4 25 307.0
(04/26)
(15:12) 		1 304.6
(04/26)
(15:12) 		1 306.0
(04/26) 		335.0
274.2 		670
(04/26)
Jul.2024 04/26 301.6
(04/26)
(09:00) 		305.4
(04/26)
(14:59) 		300.3
(04/26)
(09:21) 		305.3
(04/26)
(15:03) 		+2.5 47 306.5
(04/26)
(15:12) 		1 304.8
(04/26)
(15:12) 		1 305.3
(04/26) 		333.0
272.6 		450
(04/26)
Aug.2024 04/26 302.6
(04/26)
(09:00) 		308.5
(04/26)
(14:20) 		301.0
(04/26)
(09:13) 		308.0
(04/26)
(15:09) 		+3.5 104 308.5
(04/26)
(15:12) 		2 307.6
(04/26)
(15:12) 		1 308.0
(04/26) 		334.9
274.1 		1,402
(04/26)
Sep.2024 04/26 301.7
(04/26)
(09:00) 		307.3
(04/26)
(14:59) 		300.0
(04/26)
(09:55) 		307.0
(04/26)
(15:15) 		+4.3 380 307.0
(04/26)
(15:15) 		12 306.9
(04/26)
(15:15) 		1 307.0
(04/26) 		332.9
272.5 		3,422
(04/26)
Oct.2024 04/26 299.7
(04/26)
(09:17) 		305.5
(04/26)
(14:59) 		298.4
(04/26)
(09:17) 		305.4
(04/26)
(15:15) 		+3.3 224 305.5
(04/26)
(15:15) 		12 304.1
(04/26)
(15:15) 		1 305.4
(04/26) 		332.3
271.9 		1,152
(04/26)
Nov.2024 04/26 300.0
(04/26)
(12:07) 		304.0
(04/26)
(14:31) 		300.0
(04/26)
(12:07) 		301.1
(04/26)
(14:47) 		+1.6 38 304.4
(04/26)
(15:12) 		1 302.7
(04/26)
(15:12) 		1 301.1
(04/26) 		329.4
269.6 		64
(04/26)
Dec.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 300.0
(04/26) 		330.0
270.0 		4
(04/26)
Jan.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 300.0
(04/26) 		330.0
270.0 		7
(04/26)
Feb.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 318.0
(04/26)
(15:10) 		1 -
(-)
(-) 		- 300.0
(04/26) 		330.0
270.0 		8
(04/26)
Mar.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 304.9
(04/26)
(11:50) 		1 293.0
(04/26)
(15:10) 		1 300.0
(04/26) 		330.0
270.0 		7
(04/26)
Apr.2025 04/26 301.2
(04/26)
(09:22) 		301.2
(04/26)
(09:22) 		301.2
(04/26)
(09:22) 		301.2
(04/26)
(09:22) 		- 2 302.6
(04/26)
(15:12) 		1 -
(-)
(-) 		- 301.2
(04/26) 		330.0
270.0 		2
(04/26)

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.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 247.0
(04/26) 		271.7
222.3 		0
(04/26)
Jun.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 247.0
(04/26) 		271.7
222.3 		0
(04/26)
Jul.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 247.0
(04/26) 		271.7
222.3 		0
(04/26)
Aug.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 248.5
(04/26) 		273.3
223.7 		0
(04/26)
Sep.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 248.5
(04/26) 		273.3
223.7 		0
(04/26)
Oct.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 248.5
(04/26) 		273.3
223.7 		0
(04/26)
Nov.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 248.5
(04/26) 		273.3
223.7 		0
(04/26)
Dec.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 248.5
(04/26) 		273.3
223.7 		0
(04/26)
Jan.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 249.5
(04/26) 		274.4
224.6 		0
(04/26)
Feb.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 249.5
(04/26) 		274.4
224.6 		0
(04/26)
Mar.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 249.5
(04/26) 		274.4
224.6 		0
(04/26)
Apr.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 249.5
(04/26) 		274.4
224.6 		0
(04/26)

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.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 39,000
(04/26)
(08:00) 		2 -
(-)
(-) 		- 38,000
(04/26) 		41,040
34,960 		116
(04/26)
Sep.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 39,550
(04/26)
(08:00) 		1 36,650
(04/26)
(08:00) 		1 39,220
(04/26) 		42,350
36,090 		150
(04/26)
Nov.2024 04/26 38,690
(04/26)
(10:13) 		38,870
(04/26)
(12:35) 		38,690
(04/26)
(10:13) 		38,870
(04/26)
(12:35) 		+170 4 38,970
(04/26)
(14:08) 		1 37,400
(04/26)
(11:34) 		1 38,870
(04/26) 		41,790
35,610 		725
(04/26)
Jan.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,890
(04/26)
(08:52) 		1 38,500
(04/26)
(14:24) 		2 38,750
(04/26) 		41,850
35,650 		49
(04/26)
Mar.2025 04/26 39,950
(04/26)
(11:04) 		40,000
(04/26)
(14:42) 		39,920
(04/26)
(14:07) 		40,000
(04/26)
(15:15) 		+50 4 40,140
(04/26)
(15:15) 		1 39,980
(04/26)
(15:15) 		1 40,000
(04/26) 		43,140
36,760 		95
(04/26)
May.2025 04/26 40,350
(04/26)
(11:10) 		40,690
(04/26)
(14:42) 		40,350
(04/26)
(11:10) 		40,690
(04/26)
(14:42) 		+310 2 40,730
(04/26)
(14:43) 		1 40,460
(04/26)
(14:42) 		1 40,690
(04/26) 		43,610
37,150 		8
(04/26)

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.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/26) 		70,400
57,600 		0
(04/26)
Aug.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/26) 		70,400
57,600 		0
(04/26)
Oct.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/26) 		70,400
57,600 		0
(04/26)
Dec.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/26) 		70,400
57,600 		0
(04/26)
Feb.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/26) 		70,400
57,600 		0
(04/26)
Apr.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/26) 		70,400
57,600 		0
(04/26)

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.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/26) 		13,280
11,320 		0
(04/26)
Jun.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/26) 		13,280
11,320 		0
(04/26)
Jul.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/26) 		13,280
11,320 		0
(04/26)
Aug.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/26) 		13,280
11,320 		0
(04/26)
Sep.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/26) 		13,280
11,320 		0
(04/26)
Oct.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/26) 		13,280
11,320 		0
(04/26)