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 Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Apr.2023 03/27 8,322
(03/24)
(17:01) 		8,322
(03/24)
(17:01) 		8,312
(03/24)
(17:23) 		8,312
(03/24)
(17:23) 		-18 4 8,325
(03/24)
(20:20) 		2 8,322
(03/24)
(20:20) 		1 8,330
(03/24) 		8,746
7,914 		594
(03/23)
Jun.2023 03/27 8,318
(03/24)
(17:01) 		8,324
(03/24)
(19:30) 		8,289
(03/24)
(17:57) 		8,324
(03/24)
(19:30) 		+5 10 8,321
(03/24)
(20:20) 		4 8,318
(03/24)
(20:20) 		2 8,319
(03/24) 		8,734
7,904 		1,369
(03/23)
Aug.2023 03/27 8,311
(03/24)
(17:01) 		8,311
(03/24)
(17:01) 		8,287
(03/24)
(17:51) 		8,297
(03/24)
(18:54) 		-19 7 8,314
(03/24)
(20:20) 		4 8,311
(03/24)
(20:20) 		2 8,316
(03/24) 		8,731
7,901 		2,020
(03/23)
Oct.2023 03/27 8,308
(03/24)
(17:16) 		8,320
(03/24)
(19:29) 		8,283
(03/24)
(17:51) 		8,320
(03/24)
(19:29) 		+1 12 8,314
(03/24)
(20:20) 		4 8,311
(03/24)
(20:20) 		3 8,319
(03/24) 		8,734
7,904 		2,220
(03/23)
Dec.2023 03/27 8,319
(03/24)
(16:30) 		8,325
(03/24)
(19:35) 		8,268
(03/24)
(17:43) 		8,316
(03/24)
(19:42) 		0 491 8,314
(03/24)
(20:20) 		42 8,311
(03/24)
(20:20) 		7 8,316
(03/24) 		8,731
7,901 		7,741
(03/23)
Feb.2024 03/27 8,317
(03/24)
(16:30) 		8,325
(03/24)
(19:34) 		8,266
(03/24)
(17:43) 		8,310
(03/24)
(20:20) 		-5 8,231 8,312
(03/24)
(20:20) 		18 8,311
(03/24)
(20:20) 		15 8,315
(03/24) 		8,730
7,900 		20,608
(03/23)

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.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 8,323.0
(03/24)
(20:20) 		1 8,321.0
(03/24)
(20:20) 		2 8,330.0
(03/24) 		8,746.5
7,913.5 		639
(03/23)
Jun.2023 03/27 8,317.0
(03/24)
(17:03) 		8,317.0
(03/24)
(17:03) 		8,271.5
(03/24)
(17:40) 		8,271.5
(03/24)
(17:40) 		-47.5 25 8,320.5
(03/24)
(20:20) 		1 8,318.0
(03/24)
(20:20) 		2 8,319.0
(03/24) 		8,734.5
7,903.5 		1,035
(03/23)
Aug.2023 03/27 8,308.0
(03/24)
(19:54) 		8,308.0
(03/24)
(19:54) 		8,308.0
(03/24)
(19:54) 		8,308.0
(03/24)
(19:54) 		-7 1 8,313.5
(03/24)
(20:20) 		2 8,311.5
(03/24)
(20:20) 		1 8,316.0
(03/24) 		8,731.5
7,900.5 		419
(03/23)
Oct.2023 03/27 8,291.5
(03/24)
(18:08) 		8,294.0
(03/24)
(18:08) 		8,291.5
(03/24)
(18:08) 		8,294.0
(03/24)
(18:08) 		-56 2 8,314.0
(03/24)
(20:20) 		1 8,310.5
(03/24)
(20:20) 		1 8,319.0
(03/24) 		8,734.5
7,903.5 		2,044
(03/23)
Dec.2023 03/27 8,316.0
(03/24)
(16:30) 		8,323.5
(03/24)
(19:39) 		8,271.0
(03/24)
(17:46) 		8,306.5
(03/24)
(20:00) 		-4.5 17 8,313.0
(03/24)
(20:20) 		1 8,310.5
(03/24)
(20:20) 		1 8,316.0
(03/24) 		8,731.5
7,900.5 		2,110
(03/23)
Feb.2024 03/27 8,316.0
(03/24)
(16:30) 		8,325.0
(03/24)
(19:35) 		8,265.5
(03/24)
(17:43) 		8,310.0
(03/24)
(20:20) 		-2.5 1,948 8,311.5
(03/24)
(20:20) 		2 8,310.5
(03/24)
(20:20) 		1 8,315.0
(03/24) 		8,730.5
7,899.5 		3,494
(03/23)

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
03/27 8,341
(03/24)
(16:30) 		8,350
(03/24)
(19:35) 		8,290
(03/24)
(17:43) 		8,335
(03/24)
(20:18) 		-8 2,572 8,338
(03/24)
(20:20) 		6 8,336
(03/24)
(20:20) 		14 8,321
(03/24) 		8,737
7,905 		66,954
(03/23)

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.2023 03/27 4,092
(03/24)
(18:59) 		4,092
(03/24)
(18:59) 		4,084
(03/24)
(19:06) 		4,085
(03/24)
(19:22) 		-46 3 4,083
(03/24)
(20:20) 		1 4,070
(03/24)
(20:20) 		1 4,131
(03/24) 		4,544
3,718 		491
(03/23)
Jun.2023 03/27 4,120
(03/24)
(17:06) 		4,120
(03/24)
(17:06) 		4,076
(03/24)
(19:02) 		4,076
(03/24)
(19:02) 		-58 26 4,073
(03/24)
(20:20) 		1 4,066
(03/24)
(20:20) 		1 4,134
(03/24) 		4,547
3,721 		1,236
(03/23)
Aug.2023 03/27 4,116
(03/24)
(16:55) 		4,116
(03/24)
(16:55) 		4,061
(03/24)
(20:11) 		4,061
(03/24)
(20:11) 		-55 9 4,066
(03/24)
(20:20) 		4 4,059
(03/24)
(20:20) 		1 4,116
(03/24) 		4,527
3,705 		3,708
(03/23)
Oct.2023 03/27 4,122
(03/24)
(16:33) 		4,123
(03/24)
(16:33) 		4,050
(03/24)
(20:16) 		4,050
(03/24)
(20:16) 		-60 87 4,060
(03/24)
(20:20) 		1 4,055
(03/24)
(20:20) 		1 4,110
(03/24) 		4,521
3,699 		5,911
(03/23)
Dec.2023 03/27 4,120
(03/24)
(16:30) 		4,120
(03/24)
(16:30) 		4,054
(03/24)
(20:18) 		4,055
(03/24)
(20:18) 		-52 180 4,063
(03/24)
(20:20) 		1 4,060
(03/24)
(20:20) 		3 4,107
(03/24) 		4,517
3,697 		14,165
(03/23)
Feb.2024 03/27 4,095
(03/24)
(16:30) 		4,100
(03/24)
(16:49) 		4,039
(03/24)
(20:16) 		4,042
(03/24)
(20:19) 		-45 2,671 4,046
(03/24)
(20:20) 		4 4,044
(03/24)
(20:20) 		8 4,087
(03/24) 		4,495
3,679 		9,965
(03/23)

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.2023 03/27 4,131.0
(03/24)
(16:34) 		4,131.0
(03/24)
(16:34) 		4,131.0
(03/24)
(16:34) 		4,131.0
(03/24)
(16:34) 		- 1 4,090.0
(03/24)
(20:20) 		1 4,068.0
(03/24)
(20:20) 		1 4,131.0
(03/24) 		4,544.0
3,718.0 		109
(03/23)
Jun.2023 03/27 4,109.5
(03/24)
(18:08) 		4,109.5
(03/24)
(18:08) 		4,108.5
(03/24)
(18:08) 		4,108.5
(03/24)
(18:09) 		-17 8 4,084.0
(03/24)
(20:20) 		1 4,068.0
(03/24)
(20:20) 		1 4,134.0
(03/24) 		4,547.0
3,721.0 		93
(03/23)
Aug.2023 03/27 4,079.5
(03/24)
(18:45) 		4,079.5
(03/24)
(18:45) 		4,078.0
(03/24)
(18:45) 		4,078.0
(03/24)
(18:45) 		- 5 4,068.5
(03/24)
(20:20) 		1 4,057.0
(03/24)
(20:20) 		1 4,116.0
(03/24) 		4,527.5
3,704.5 		374
(03/23)
Oct.2023 03/27 4,099.5
(03/24)
(17:35) 		4,103.0
(03/24)
(18:07) 		4,099.5
(03/24)
(17:35) 		4,103.0
(03/24)
(18:07) 		-55 9 4,067.5
(03/24)
(20:20) 		1 4,057.0
(03/24)
(20:20) 		1 4,110.0
(03/24) 		4,521.0
3,699.0 		610
(03/23)
Dec.2023 03/27 4,109.5
(03/24)
(16:48) 		4,109.5
(03/24)
(16:48) 		4,055.0
(03/24)
(20:18) 		4,055.5
(03/24)
(20:18) 		-64.5 15 4,066.0
(03/24)
(20:20) 		1 4,059.0
(03/24)
(20:20) 		1 4,107.0
(03/24) 		4,517.5
3,696.5 		1,199
(03/23)
Feb.2024 03/27 4,096.0
(03/24)
(16:32) 		4,097.0
(03/24)
(16:32) 		4,039.0
(03/24)
(20:11) 		4,043.5
(03/24)
(20:20) 		-41.5 392 4,045.0
(03/24)
(20:20) 		3 4,043.0
(03/24)
(20:20) 		2 4,087.0
(03/24) 		4,495.5
3,678.5 		722
(03/23)

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
03/27 4,158
(03/24)
(17:05) 		4,158
(03/24)
(17:05) 		4,097
(03/24)
(20:11) 		4,100
(03/24)
(20:16) 		-56 627 4,110
(03/24)
(20:20) 		1 4,101
(03/24)
(20:20) 		2 4,152
(03/24) 		4,567
3,737 		24,559
(03/23)

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.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 91.2
(03/24)
(16:15) 		1 91.0
(03/24)
(16:03) 		1 91.0
(03/24) 		100.1
81.9 		152
(03/23)
Jun.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 92.1
(03/24)
(20:17) 		1 91.0
(03/24)
(19:38) 		1 91.1
(03/24) 		100.2
82.0 		105
(03/23)
Aug.2023 03/27 91.0
(03/24)
(18:43) 		91.0
(03/24)
(18:43) 		91.0
(03/24)
(18:43) 		91.0
(03/24)
(18:43) 		0 1 91.4
(03/24)
(18:43) 		1 91.0
(03/24)
(16:03) 		1 91.0
(03/24) 		100.1
81.9 		203
(03/23)
Oct.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 91.9
(03/24)
(19:08) 		1 90.7
(03/24)
(19:41) 		3 91.7
(03/24) 		100.8
82.6 		101
(03/23)
Dec.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 95.0
(03/24)
(20:13) 		1 94.0
(03/24)
(20:17) 		1 94.4
(03/24) 		103.8
85.0 		175
(03/23)
Feb.2024 03/27 95.4
(03/24)
(17:39) 		96.0
(03/24)
(19:13) 		95.2
(03/24)
(17:41) 		96.0
(03/24)
(19:13) 		+0.2 10 96.1
(03/24)
(20:17) 		2 95.6
(03/24)
(20:18) 		2 95.8
(03/24) 		105.3
86.3 		293
(03/23)

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.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 6,000
(03/24) 		6,600
5,400 		0
(03/23)
Jun.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 6,000
(03/24) 		6,600
5,400 		0
(03/23)
Aug.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 5,400
(03/24)
(19:17) 		1 6,000
(03/24) 		6,600
5,400 		0
(03/23)
Oct.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 6,600
(03/24)
(19:37) 		1 -
(-)
(-) 		- 6,000
(03/24) 		6,600
5,400 		3
(03/23)
Dec.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 6,600
(03/24)
(19:36) 		1 -
(-)
(-) 		- 6,000
(03/24) 		6,600
5,400 		5
(03/23)
Feb.2024 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 5,850
(03/24)
(16:03) 		1 6,000
(03/24) 		6,600
5,400 		2
(03/23)

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.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 174.75
(03/24)
(20:20) 		20 174.40
(03/24)
(20:20) 		20 180.50
(03/24) 		198.55
162.45 		2
(03/23)
May.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 173.50
(03/24)
(20:20) 		20 173.15
(03/24)
(20:20) 		20 179.25
(03/24) 		197.15
161.35 		0
(03/23)
Jun.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 178.35
(03/24) 		196.15
160.55 		0
(03/23)
Jul.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 177.40
(03/24) 		195.10
159.70 		0
(03/23)
Aug.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 176.35
(03/24) 		193.95
158.75 		0
(03/23)
Sep.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 187.50
(03/24)
(16:03) 		1 -
(-)
(-) 		- 174.10
(03/24) 		191.50
156.70 		2
(03/23)

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
Mar.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 201.6
(03/24) 		221.7
181.5 		215
(03/23)
Apr.2023 03/27 198.1
(03/24)
(16:39) 		202.5
(03/24)
(18:24) 		198.1
(03/24)
(16:39) 		202.5
(03/24)
(18:24) 		+1.1 3 202.4
(03/24)
(18:57) 		1 200.1
(03/24)
(18:57) 		1 201.4
(03/24) 		221.5
181.3 		620
(03/23)
May.2023 03/27 202.3
(03/24)
(17:54) 		202.3
(03/24)
(17:54) 		202.3
(03/24)
(17:54) 		202.3
(03/24)
(17:54) 		-0.7 1 205.2
(03/24)
(18:57) 		1 202.5
(03/24)
(18:55) 		1 203.0
(03/24) 		223.3
182.7 		589
(03/23)
Jun.2023 03/27 203.2
(03/24)
(16:46) 		205.3
(03/24)
(18:12) 		203.2
(03/24)
(16:46) 		204.9
(03/24)
(18:49) 		+1.4 6 205.2
(03/24)
(18:57) 		1 203.4
(03/24)
(18:58) 		1 203.5
(03/24) 		223.8
183.2 		1,869
(03/23)
Jul.2023 03/27 205.2
(03/24)
(16:47) 		207.3
(03/24)
(17:42) 		205.2
(03/24)
(16:47) 		206.8
(03/24)
(18:12) 		+2.6 60 206.8
(03/24)
(18:57) 		1 204.3
(03/24)
(18:57) 		1 204.2
(03/24) 		224.6
183.8 		1,224
(03/23)
Aug.2023 03/27 204.9
(03/24)
(16:34) 		206.4
(03/24)
(17:42) 		204.5
(03/24)
(16:46) 		206.3
(03/24)
(18:54) 		+2.3 298 206.3
(03/24)
(18:59) 		5 204.2
(03/24)
(18:57) 		1 204.0
(03/24) 		224.4
183.6 		6,820
(03/23)
Sep.2023 03/27 205.2
(03/24)
(16:40) 		207.0
(03/24)
(17:38) 		204.8
(03/24)
(17:54) 		205.4
(03/24)
(19:00) 		+0.9 163 206.9
(03/24)
(19:00) 		5 205.1
(03/24)
(19:00) 		1 204.5
(03/24) 		224.9
184.1 		1,641
(03/23)
Oct.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 214.5
(03/24)
(16:19) 		2 204.5
(03/24)
(18:26) 		5 205.8
(03/24) 		226.3
185.3 		1
(03/23)
Nov.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 225.9
(03/24)
(16:50) 		2 205.0
(03/24)
(16:03) 		1 212.6
(03/24) 		233.8
191.4 		10
(03/23)
Dec.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 225.0
(03/24)
(16:29) 		5 198.0
(03/24)
(16:03) 		5 220.0
(03/24) 		242.0
198.0 		10
(03/23)
Jan.2024 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 219.9
(03/24)
(16:36) 		2 198.0
(03/24)
(16:03) 		5 213.3
(03/24) 		234.6
192.0 		14
(03/23)
Feb.2024 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 224.9
(03/24)
(16:37) 		2 198.0
(03/24)
(16:03) 		5 216.3
(03/24) 		237.9
194.7 		11
(03/23)

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.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 173.0
(03/24) 		193.6
158.4 		0
(03/23)
May.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 173.0
(03/24) 		193.6
158.4 		0
(03/23)
Jun.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 173.0
(03/24) 		190.3
155.7 		0
(03/23)
Jul.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 174.0
(03/24) 		191.4
156.6 		0
(03/23)
Aug.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 176.0
(03/24) 		196.9
161.1 		0
(03/23)
Sep.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 176.0
(03/24) 		196.9
161.1 		0
(03/23)
Oct.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 176.0
(03/24) 		196.9
161.1 		0
(03/23)
Nov.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 176.0
(03/24) 		196.9
161.1 		0
(03/23)
Dec.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 176.0
(03/24) 		196.9
161.1 		0
(03/23)
Jan.2024 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 176.0
(03/24) 		196.9
161.1 		0
(03/23)
Feb.2024 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 176.0
(03/24) 		196.9
161.1 		0
(03/23)
Mar.2024 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 176.0
(03/24) 		193.6
158.4 		0
(03/23)

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.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 44,400
(03/24)
(16:03) 		1 -
(-)
(-) 		- 44,000
(03/24) 		47,520
40,480 		246
(03/23)
Jul.2023 03/27 44,900
(03/24)
(16:41) 		44,900
(03/24)
(16:41) 		44,610
(03/24)
(16:43) 		44,810
(03/24)
(18:39) 		+10 3 44,890
(03/24)
(18:56) 		1 44,610
(03/24)
(16:50) 		1 44,800
(03/24) 		48,380
41,220 		115
(03/23)
Sep.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 45,090
(03/24)
(20:17) 		1 44,010
(03/24)
(20:17) 		1 44,500
(03/24) 		48,060
40,940 		217
(03/23)
Nov.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 42,780
(03/24)
(20:17) 		1 39,100
(03/24)
(20:17) 		1 42,500
(03/24) 		45,900
39,100 		262
(03/23)
Jan.2024 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 41,650
(03/24)
(20:17) 		1 41,300
(03/24)
(17:01) 		1 41,700
(03/24) 		45,030
38,370 		307
(03/23)
Mar.2024 03/27 41,700
(03/24)
(17:04) 		41,700
(03/24)
(17:04) 		41,700
(03/24)
(17:04) 		41,700
(03/24)
(17:04) 		+100 1 41,580
(03/24)
(18:54) 		1 41,350
(03/24)
(16:58) 		1 41,600
(03/24) 		44,920
38,280 		201
(03/23)

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.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/24) 		70,400
57,600 		0
(03/23)
Jun.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/24) 		70,400
57,600 		0
(03/23)
Aug.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/24) 		70,400
57,600 		0
(03/23)
Oct.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/24) 		70,400
57,600 		0
(03/23)
Dec.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/24) 		70,400
57,600 		0
(03/23)
Feb.2024 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(03/24) 		70,400
57,600 		0
(03/23)

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
Mar.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(03/24) 		13,280
11,320 		0
(03/23)
Apr.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(03/24) 		13,280
11,320 		0
(03/23)
May.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(03/24) 		13,280
11,320 		0
(03/23)
Jun.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(03/24) 		13,280
11,320 		0
(03/23)
Jul.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(03/24) 		13,280
11,320 		0
(03/23)
Aug.2023 03/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(03/24) 		13,280
11,320 		0
(03/23)