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 04/18 15,226
(04/17)
(20:25) 		15,226
(04/17)
(20:25) 		15,032
(04/17)
(23:40) 		15,032
(04/17)
(23:40) 		-227 5 15,178
(04/18)
(02:08) 		1 15,167
(04/18)
(02:08) 		2 15,259
(04/17) 		16,021
14,497 		312
(04/17)
Jun.2025 04/18 15,259
(04/17)
(17:00) 		15,262
(04/17)
(17:20) 		15,019
(04/17)
(23:35) 		15,113
(04/18)
(00:15) 		-155 34 15,207
(04/18)
(02:08) 		1 15,195
(04/18)
(02:08) 		1 15,268
(04/17) 		16,031
14,505 		2,197
(04/17)
Aug.2025 04/18 15,281
(04/17)
(17:00) 		15,289
(04/17)
(17:00) 		15,041
(04/17)
(23:36) 		15,120
(04/18)
(00:16) 		-174 67 15,230
(04/18)
(02:08) 		2 15,217
(04/18)
(02:08) 		1 15,294
(04/17) 		16,058
14,530 		1,961
(04/17)
Oct.2025 04/18 15,286
(04/17)
(17:00) 		15,292
(04/17)
(18:30) 		15,040
(04/17)
(23:36) 		15,124
(04/18)
(01:05) 		-183 140 15,236
(04/18)
(02:08) 		4 15,228
(04/18)
(02:08) 		1 15,307
(04/17) 		16,072
14,542 		3,168
(04/17)
Dec.2025 04/18 15,303
(04/17)
(17:00) 		15,349
(04/17)
(21:15) 		15,057
(04/17)
(23:36) 		15,249
(04/18)
(02:04) 		-57 1,471 15,246
(04/18)
(02:08) 		4 15,243
(04/18)
(02:08) 		3 15,306
(04/17) 		16,071
14,541 		4,428
(04/17)
Feb.2026 04/18 15,339
(04/17)
(17:00) 		15,381
(04/17)
(21:15) 		15,094
(04/17)
(23:36) 		15,281
(04/18)
(02:08) 		-60 16,673 15,283
(04/18)
(02:08) 		3 15,281
(04/18)
(02:08) 		3 15,341
(04/17) 		16,108
14,574 		27,486
(04/17)

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 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 15,194.5
(04/18)
(02:08) 		1 15,178.5
(04/18)
(02:08) 		10 15,259.0
(04/17) 		16,021.5
14,496.5 		275
(04/17)
Jun.2025 04/18 15,256.0
(04/17)
(19:52) 		15,256.0
(04/17)
(19:52) 		15,105.0
(04/18)
(00:10) 		15,105.0
(04/18)
(01:05) 		-191.5 3 15,215.5
(04/18)
(02:08) 		1 15,195.5
(04/18)
(02:08) 		10 15,268.0
(04/17) 		16,031.0
14,505.0 		338
(04/17)
Aug.2025 04/18 15,273.5
(04/17)
(19:51) 		15,278.0
(04/17)
(19:56) 		15,145.0
(04/17)
(23:03) 		15,145.0
(04/17)
(23:03) 		-168.5 16 15,229.5
(04/18)
(02:08) 		9 15,216.5
(04/18)
(02:08) 		1 15,294.0
(04/17) 		16,058.5
14,529.5 		422
(04/17)
Oct.2025 04/18 15,288.5
(04/17)
(17:00) 		15,289.0
(04/17)
(21:03) 		15,052.0
(04/17)
(23:38) 		15,059.0
(04/17)
(23:39) 		-245 27 15,228.0
(04/18)
(02:08) 		10 15,220.5
(04/18)
(02:08) 		1 15,307.0
(04/17) 		16,072.0
14,542.0 		581
(04/17)
Dec.2025 04/18 15,299.5
(04/17)
(17:01) 		15,321.5
(04/17)
(21:17) 		15,050.0
(04/17)
(23:36) 		15,231.0
(04/18)
(02:01) 		-87.5 416 15,243.0
(04/18)
(02:08) 		2 15,240.5
(04/18)
(02:08) 		1 15,306.0
(04/17) 		16,071.0
14,541.0 		1,170
(04/17)
Feb.2026 04/18 15,330.0
(04/17)
(17:00) 		15,374.5
(04/17)
(21:15) 		15,092.0
(04/17)
(23:36) 		15,279.5
(04/18)
(02:08) 		-69.5 8,948 15,280.5
(04/18)
(02:08) 		1 15,279.5
(04/18)
(02:08) 		5 15,341.0
(04/17) 		16,108.0
14,574.0 		4,837
(04/17)

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
04/18 15,630
(04/17)
(17:04) 		15,639
(04/17)
(17:04) 		15,400
(04/17)
(23:36) 		15,586
(04/18)
(02:05) 		-54 1,166 15,591
(04/18)
(02:08) 		1 15,581
(04/18)
(02:07) 		1 15,247
(04/17) 		16,009
14,485 		42,319
(04/17)

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 04/18 4,395
(04/17)
(17:34) 		4,401
(04/18)
(01:35) 		4,377
(04/17)
(18:34) 		4,401
(04/18)
(01:35) 		+4 7 4,410
(04/18)
(02:04) 		1 4,404
(04/18)
(02:08) 		2 4,397
(04/17) 		4,836
3,958 		565
(04/17)
Jun.2025 04/18 4,391
(04/17)
(17:34) 		4,391
(04/17)
(17:34) 		4,365
(04/17)
(21:29) 		4,373
(04/17)
(22:30) 		-17 18 4,410
(04/18)
(02:08) 		2 4,400
(04/18)
(02:08) 		1 4,390
(04/17) 		4,829
3,951 		2,669
(04/17)
Aug.2025 04/18 4,380
(04/17)
(17:54) 		4,380
(04/17)
(17:54) 		4,357
(04/18)
(00:08) 		4,357
(04/18)
(00:08) 		-43 11 4,396
(04/18)
(02:08) 		2 4,389
(04/18)
(02:08) 		1 4,400
(04/17) 		4,840
3,960 		1,696
(04/17)
Oct.2025 04/18 4,405
(04/17)
(17:00) 		4,405
(04/17)
(17:00) 		4,357
(04/17)
(20:06) 		4,370
(04/18)
(00:07) 		-29 18 4,413
(04/18)
(02:08) 		3 4,403
(04/18)
(02:08) 		1 4,399
(04/17) 		4,838
3,960 		4,018
(04/17)
Dec.2025 04/18 4,411
(04/17)
(17:00) 		4,414
(04/18)
(01:56) 		4,355
(04/17)
(20:46) 		4,414
(04/18)
(01:56) 		+3 107 4,412
(04/18)
(02:08) 		3 4,408
(04/18)
(02:08) 		2 4,411
(04/17) 		4,852
3,970 		6,547
(04/17)
Feb.2026 04/18 4,387
(04/17)
(17:00) 		4,395
(04/18)
(01:56) 		4,330
(04/17)
(20:43) 		4,391
(04/18)
(02:08) 		+11 2,151 4,391
(04/18)
(02:08) 		3 4,389
(04/18)
(02:08) 		4 4,380
(04/17) 		4,818
3,942 		13,413
(04/17)

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 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,400.0
(04/18)
(01:27) 		1 4,372.5
(04/18)
(01:50) 		1 4,397.0
(04/17) 		4,836.5
3,957.5 		160
(04/17)
Jun.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,410.0
(04/18)
(02:02) 		1 4,376.5
(04/18)
(01:50) 		1 4,390.0
(04/17) 		4,829.0
3,951.0 		129
(04/17)
Aug.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,400.0
(04/18)
(02:02) 		2 4,373.0
(04/18)
(01:50) 		1 4,400.0
(04/17) 		4,840.0
3,960.0 		119
(04/17)
Oct.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,409.5
(04/18)
(02:02) 		1 4,378.0
(04/18)
(02:00) 		1 4,399.0
(04/17) 		4,838.5
3,959.5 		345
(04/17)
Dec.2025 04/18 4,373.5
(04/17)
(21:27) 		4,376.5
(04/17)
(21:36) 		4,373.5
(04/17)
(21:27) 		4,376.5
(04/17)
(21:36) 		-33 3 4,408.5
(04/18)
(02:03) 		2 4,380.0
(04/18)
(02:00) 		2 4,411.0
(04/17) 		4,852.0
3,970.0 		461
(04/17)
Feb.2026 04/18 4,384.5
(04/17)
(17:00) 		4,384.5
(04/17)
(17:00) 		4,333.0
(04/17)
(20:43) 		4,363.0
(04/18)
(02:05) 		-16 351 4,383.0
(04/18)
(02:06) 		1 4,363.0
(04/18)
(02:05) 		2 4,380.0
(04/17) 		4,818.0
3,942.0 		1,203
(04/17)

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
04/18 4,461
(04/17)
(17:13) 		4,464
(04/18)
(01:53) 		4,410
(04/17)
(18:57) 		4,464
(04/18)
(01:53) 		+18 356 4,464
(04/18)
(02:05) 		1 4,458
(04/18)
(02:06) 		5 4,393
(04/17) 		4,832
3,954 		39,148
(04/17)

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 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 145.0
(04/17) 		159.5
130.5 		17
(04/17)
Jun.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 161.0
(04/17)
(16:57) 		1 140.0
(04/17)
(17:50) 		1 147.0
(04/17) 		161.7
132.3 		28
(04/17)
Aug.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 162.8
(04/17)
(17:14) 		1 134.0
(04/17)
(16:57) 		1 148.0
(04/17) 		162.8
133.2 		11
(04/17)
Oct.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 155.2
(04/17)
(16:33) 		1 134.0
(04/17)
(16:33) 		3 148.0
(04/17) 		162.8
133.2 		34
(04/17)
Dec.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 161.5
(04/17)
(16:45) 		1 135.0
(04/17)
(16:33) 		1 149.0
(04/17) 		163.9
134.1 		19
(04/17)
Feb.2026 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 159.0
(04/17)
(21:24) 		1 146.0
(04/17)
(23:18) 		1 153.0
(04/17) 		168.3
137.7 		26
(04/17)

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 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(04/17) 		4,840
3,960 		0
(04/17)
Jun.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(04/17) 		4,840
3,960 		0
(04/17)
Aug.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(04/17) 		4,840
3,960 		0
(04/17)
Oct.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(04/17) 		4,840
3,960 		0
(04/17)
Dec.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(04/17) 		4,840
3,960 		0
(04/17)
Feb.2026 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,400
(04/17) 		4,840
3,960 		0
(04/17)

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
May.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 156.15
(04/17) 		171.75
140.55 		0
(04/17)
Jun.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 154.75
(04/17) 		170.20
139.30 		0
(04/17)
Jul.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 153.55
(04/17) 		168.90
138.20 		0
(04/17)
Aug.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 152.40
(04/17) 		167.60
137.20 		0
(04/17)
Sep.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 149.85
(04/17) 		164.80
134.90 		0
(04/17)
Oct.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 149.00
(04/17) 		163.90
134.10 		0
(04/17)

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 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 296.1
(04/17) 		325.7
266.5 		39
(04/17)
May.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 296.0
(04/17)
(18:55) 		1 286.8
(04/17)
(18:55) 		1 291.0
(04/17) 		320.1
261.9 		218
(04/17)
Jun.2025 04/18 292.4
(04/17)
(18:42) 		292.4
(04/17)
(18:42) 		292.4
(04/17)
(18:42) 		292.4
(04/17)
(18:42) 		+1.9 1 295.3
(04/17)
(18:55) 		1 290.2
(04/17)
(18:55) 		1 290.5
(04/17) 		319.5
261.5 		187
(04/17)
Jul.2025 04/18 292.3
(04/17)
(18:42) 		292.3
(04/17)
(18:42) 		292.3
(04/17)
(18:42) 		292.3
(04/17)
(18:42) 		+0.1 1 294.0
(04/17)
(18:55) 		10 288.5
(04/17)
(18:55) 		1 292.2
(04/17) 		321.4
263.0 		559
(04/17)
Aug.2025 04/18 294.0
(04/17)
(17:47) 		294.0
(04/17)
(17:47) 		292.7
(04/17)
(18:54) 		292.7
(04/17)
(18:54) 		+1 4 294.0
(04/17)
(18:55) 		10 289.1
(04/17)
(18:55) 		6 291.7
(04/17) 		320.8
262.6 		963
(04/17)
Sep.2025 04/18 294.0
(04/17)
(17:44) 		294.4
(04/17)
(17:44) 		292.5
(04/17)
(18:54) 		292.5
(04/17)
(18:54) 		+0.4 18 293.5
(04/17)
(18:55) 		2 291.0
(04/17)
(18:55) 		3 292.1
(04/17) 		321.3
262.9 		1,530
(04/17)
Oct.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 294.6
(04/17)
(18:55) 		1 290.7
(04/17)
(18:55) 		1 292.0
(04/17) 		321.2
262.8 		9
(04/17)
Nov.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 302.5
(04/17)
(18:55) 		1 -
(-)
(-) 		- 292.0
(04/17) 		321.2
262.8 		1
(04/17)
Dec.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 302.7
(04/17)
(18:55) 		1 -
(-)
(-) 		- 292.0
(04/17) 		321.2
262.8 		0
(04/17)
Jan.2026 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 304.0
(04/17)
(18:55) 		1 -
(-)
(-) 		- 293.0
(04/17) 		322.3
263.7 		2
(04/17)
Feb.2026 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 303.9
(04/17)
(18:55) 		1 -
(-)
(-) 		- 293.0
(04/17) 		322.3
263.7 		3
(04/17)
Mar.2026 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 304.1
(04/17)
(18:55) 		1 -
(-)
(-) 		- 293.0
(04/17) 		322.3
263.7 		0
(04/17)

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
May.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 236.0
(04/17) 		259.6
212.4 		0
(04/17)
Jun.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 236.0
(04/17) 		259.6
212.4 		0
(04/17)
Jul.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 260.3
(04/17)
(18:55) 		1 222.3
(04/17)
(18:55) 		1 237.0
(04/17) 		260.7
213.3 		0
(04/17)
Aug.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 260.3
(04/17)
(18:55) 		1 222.3
(04/17)
(18:55) 		1 237.0
(04/17) 		260.7
213.3 		0
(04/17)
Sep.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 237.0
(04/17) 		260.7
213.3 		0
(04/17)
Oct.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 237.0
(04/17) 		260.7
213.3 		0
(04/17)
Nov.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 237.0
(04/17) 		260.7
213.3 		0
(04/17)
Dec.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 238.0
(04/17) 		261.8
214.2 		0
(04/17)
Jan.2026 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 238.0
(04/17) 		261.8
214.2 		0
(04/17)
Feb.2026 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 238.0
(04/17) 		261.8
214.2 		0
(04/17)
Mar.2026 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 238.0
(04/17) 		261.8
214.2 		0
(04/17)
Apr.2026 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 238.0
(04/17) 		261.8
214.2 		0
(04/17)

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
Jul.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 42,120
(04/17)
(16:45) 		6 -
(-)
(-) 		- 39,020
(04/17) 		42,140
35,900 		29
(04/17)
Sep.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 39,600
(04/17)
(16:45) 		1 -
(-)
(-) 		- 39,600
(04/17) 		42,760
36,440 		3
(04/17)
Nov.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 38,500
(04/17) 		41,580
35,420 		1
(04/17)
Jan.2026 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 36,800
(04/17) 		39,740
33,860 		3
(04/17)
Mar.2026 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 40,500
(04/17)
(16:45) 		2 36,800
(04/17)
(16:45) 		1 39,600
(04/17) 		42,760
36,440 		7
(04/17)
May.2026 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 42,270
(04/18)
(02:03) 		1 -
(-)
(-) 		- 39,600
(04/17) 		42,760
36,440 		0
(04/17)

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
Jun.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/17) 		70,400
57,600 		0
(04/17)
Aug.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/17) 		70,400
57,600 		0
(04/17)
Oct.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/17) 		70,400
57,600 		0
(04/17)
Dec.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/17) 		70,400
57,600 		0
(04/17)
Feb.2026 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/17) 		70,400
57,600 		0
(04/17)
Apr.2026 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/17) 		70,400
57,600 		0
(04/17)

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 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/17) 		13,280
11,320 		0
(04/17)
May.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/17) 		13,280
11,320 		0
(04/17)
Jun.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/17) 		13,280
11,320 		0
(04/17)
Jul.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/17) 		13,280
11,320 		0
(04/17)
Aug.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/17) 		13,280
11,320 		0
(04/17)
Sep.2025 04/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/17) 		13,280
11,320 		0
(04/17)