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
Feb.2025 01/14 13,633
(01/10)
(17:06) 		13,666
(01/11)
(03:40) 		13,600
(01/10)
(17:40) 		13,660
(01/11)
(06:00) 		+30 26 13,700
(01/11)
(06:10) 		60 13,000
(01/11)
(06:10) 		1 13,630
(01/10) 		14,311
12,949 		1,241
(01/10)
Apr.2025 01/14 13,662
(01/10)
(17:21) 		13,705
(01/10)
(23:18) 		13,612
(01/10)
(21:39) 		13,647
(01/11)
(06:00) 		-4 74 13,888
(01/11)
(06:10) 		5 -
(-)
(-) 		- 13,651
(01/10) 		14,333
12,969 		2,092
(01/10)
Jun.2025 01/14 13,648
(01/10)
(17:00) 		13,690
(01/10)
(22:59) 		13,616
(01/10)
(22:18) 		13,662
(01/11)
(06:00) 		+14 76 13,774
(01/11)
(06:10) 		1 -
(-)
(-) 		- 13,648
(01/10) 		14,330
12,966 		3,418
(01/10)
Aug.2025 01/14 13,653
(01/10)
(17:00) 		13,705
(01/10)
(23:14) 		13,600
(01/10)
(18:03) 		13,665
(01/11)
(06:00) 		+9 260 13,720
(01/11)
(06:10) 		1 -
(-)
(-) 		- 13,656
(01/10) 		14,338
12,974 		4,971
(01/10)
Oct.2025 01/14 13,674
(01/10)
(17:00) 		13,736
(01/10)
(23:03) 		13,617
(01/10)
(18:04) 		13,698
(01/11)
(06:00) 		+23 2,036 13,730
(01/11)
(06:10) 		1 13,570
(01/11)
(06:10) 		1 13,675
(01/10) 		14,358
12,992 		16,490
(01/10)
Dec.2025 01/14 13,701
(01/10)
(17:00) 		13,764
(01/10)
(23:05) 		13,643
(01/10)
(18:03) 		13,701
(01/11)
(06:00) 		0 18,407 13,722
(01/11)
(06:10) 		1 13,690
(01/11)
(06:10) 		2 13,701
(01/10) 		14,386
13,016 		14,776
(01/10)

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
Feb.2025 01/14 13,600.0
(01/10)
(21:39) 		13,666.0
(01/10)
(23:02) 		13,600.0
(01/10)
(21:39) 		13,648.5
(01/11)
(05:49) 		+15 6 -
(-)
(-) 		- -
(-)
(-) 		- 13,630.0
(01/10) 		14,311.5
12,948.5 		273
(01/10)
Apr.2025 01/14 13,664.5
(01/10)
(17:23) 		13,670.0
(01/11)
(03:58) 		13,648.5
(01/11)
(05:49) 		13,648.5
(01/11)
(05:49) 		+18.5 3 13,720.0
(01/11)
(05:55) 		1 -
(-)
(-) 		- 13,651.0
(01/10) 		14,333.5
12,968.5 		469
(01/10)
Jun.2025 01/14 13,669.0
(01/10)
(17:23) 		13,705.5
(01/10)
(23:02) 		13,661.0
(01/11)
(04:45) 		13,661.0
(01/11)
(04:45) 		+21 9 -
(-)
(-) 		- 13,484.0
(01/11)
(06:10) 		2 13,648.0
(01/10) 		14,330.0
12,966.0 		525
(01/10)
Aug.2025 01/14 13,620.0
(01/10)
(17:51) 		13,703.0
(01/10)
(23:05) 		13,620.0
(01/10)
(17:51) 		13,651.0
(01/11)
(05:50) 		+1 11 13,705.0
(01/11)
(06:10) 		25 13,090.0
(01/11)
(06:10) 		1 13,656.0
(01/10) 		14,338.5
12,973.5 		1,125
(01/10)
Oct.2025 01/14 13,668.0
(01/10)
(17:00) 		13,732.0
(01/10)
(23:11) 		13,617.0
(01/10)
(18:03) 		13,622.0
(01/11)
(06:00) 		-51.5 1,092 13,736.0
(01/11)
(06:10) 		1 13,565.0
(01/11)
(06:10) 		2 13,675.0
(01/10) 		14,358.5
12,991.5 		2,518
(01/10)
Dec.2025 01/14 13,701.5
(01/10)
(17:00) 		13,759.0
(01/10)
(23:05) 		13,643.5
(01/10)
(18:03) 		13,698.0
(01/11)
(06:00) 		-2 5,876 13,775.0
(01/11)
(06:10) 		1 13,690.0
(01/11)
(06:10) 		1 13,701.0
(01/10) 		14,386.0
13,016.0 		1,843
(01/10)

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
01/14 13,960
(01/10)
(17:03) 		14,000
(01/10)
(23:03) 		13,905
(01/10)
(17:54) 		13,985
(01/11)
(06:00) 		+33 2,173 13,985
(01/11)
(06:10) 		2 13,962
(01/11)
(06:00) 		7 13,630
(01/10) 		14,311
12,949 		53,074
(01/10)

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
Feb.2025 01/14 4,802
(01/10)
(17:00) 		4,802
(01/10)
(17:00) 		4,785
(01/11)
(00:19) 		4,785
(01/11)
(00:19) 		-31 2 4,850
(01/11)
(06:10) 		2 -
(-)
(-) 		- 4,816
(01/10) 		5,297
4,335 		929
(01/10)
Apr.2025 01/14 4,805
(01/10)
(17:01) 		4,823
(01/10)
(23:18) 		4,788
(01/10)
(22:33) 		4,799
(01/11)
(00:49) 		-18 20 4,855
(01/11)
(06:10) 		4 -
(-)
(-) 		- 4,817
(01/10) 		5,298
4,336 		2,423
(01/10)
Jun.2025 01/14 4,790
(01/10)
(17:30) 		4,806
(01/10)
(23:29) 		4,764
(01/10)
(22:33) 		4,776
(01/11)
(04:38) 		-25 11 4,850
(01/11)
(06:10) 		5 4,422
(01/11)
(06:10) 		2 4,801
(01/10) 		5,281
4,321 		3,878
(01/10)
Aug.2025 01/14 4,775
(01/10)
(17:30) 		4,790
(01/10)
(23:08) 		4,749
(01/11)
(00:21) 		4,758
(01/11)
(00:31) 		-32 20 4,786
(01/11)
(06:10) 		1 4,480
(01/11)
(06:10) 		8 4,790
(01/10) 		5,269
4,311 		3,545
(01/10)
Oct.2025 01/14 4,784
(01/10)
(17:00) 		4,804
(01/10)
(23:14) 		4,753
(01/10)
(22:33) 		4,768
(01/11)
(05:50) 		-6 159 4,810
(01/11)
(06:10) 		3 4,747
(01/11)
(06:10) 		1 4,774
(01/10) 		5,251
4,297 		11,352
(01/10)
Dec.2025 01/14 4,796
(01/10)
(17:00) 		4,812
(01/10)
(23:14) 		4,761
(01/10)
(22:33) 		4,794
(01/11)
(06:00) 		+4 2,823 4,800
(01/11)
(06:10) 		1 4,775
(01/11)
(06:10) 		1 4,790
(01/10) 		5,269
4,311 		10,336
(01/10)

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
Feb.2025 01/14 4,780.0
(01/11)
(03:41) 		4,780.0
(01/11)
(03:41) 		4,780.0
(01/11)
(03:41) 		4,780.0
(01/11)
(03:41) 		-13.5 1 4,950.0
(01/11)
(05:55) 		1 -
(-)
(-) 		- 4,816.0
(01/10) 		5,297.5
4,334.5 		388
(01/10)
Apr.2025 01/14 4,784.0
(01/11)
(04:05) 		4,784.0
(01/11)
(04:05) 		4,784.0
(01/11)
(04:05) 		4,784.0
(01/11)
(04:05) 		-29 1 4,980.0
(01/11)
(06:10) 		1 -
(-)
(-) 		- 4,817.0
(01/10) 		5,298.5
4,335.5 		238
(01/10)
Jun.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,801.0
(01/10) 		5,281.0
4,321.0 		256
(01/10)
Aug.2025 01/14 4,750.5
(01/10)
(22:33) 		4,769.5
(01/11)
(03:20) 		4,750.0
(01/11)
(00:21) 		4,758.0
(01/11)
(03:20) 		-12 6 -
(-)
(-) 		- -
(-)
(-) 		- 4,790.0
(01/10) 		5,269.0
4,311.0 		323
(01/10)
Oct.2025 01/14 4,776.0
(01/10)
(17:00) 		4,795.0
(01/10)
(23:16) 		4,754.0
(01/10)
(22:33) 		4,763.0
(01/11)
(05:24) 		-29.5 22 4,801.0
(01/11)
(05:55) 		1 4,760.0
(01/11)
(05:55) 		1 4,774.0
(01/10) 		5,251.0
4,297.0 		927
(01/10)
Dec.2025 01/14 4,790.5
(01/10)
(17:01) 		4,805.0
(01/10)
(23:14) 		4,757.5
(01/11)
(00:22) 		4,780.0
(01/11)
(06:00) 		-15 805 4,785.0
(01/11)
(06:00) 		1 4,764.5
(01/11)
(06:10) 		1 4,790.0
(01/10) 		5,269.0
4,311.0 		408
(01/10)

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
01/14 4,877
(01/10)
(17:01) 		4,892
(01/10)
(23:10) 		4,833
(01/11)
(01:06) 		4,847
(01/11)
(04:54) 		-16 751 4,866
(01/11)
(06:10) 		7 4,846
(01/11)
(06:10) 		7 4,829
(01/10) 		5,311
4,347 		36,315
(01/10)

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
Feb.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 151.0
(01/10) 		166.1
135.9 		29
(01/10)
Apr.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 154.0
(01/11)
(00:35) 		1 -
(-)
(-) 		- 151.9
(01/10) 		167.0
136.8 		52
(01/10)
Jun.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 158.7
(01/11)
(06:10) 		1 145.0
(01/10)
(16:33) 		2 152.0
(01/10) 		167.2
136.8 		30
(01/10)
Aug.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 145.0
(01/11)
(06:10) 		2 155.0
(01/10) 		170.5
139.5 		14
(01/10)
Oct.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 156.8
(01/10)
(18:55) 		1 145.0
(01/10)
(16:33) 		2 155.7
(01/10) 		171.2
140.2 		36
(01/10)
Dec.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 149.3
(01/11)
(06:10) 		1 155.9
(01/10) 		171.4
140.4 		4
(01/10)

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
Feb.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,700
(01/10) 		5,170
4,230 		0
(01/10)
Apr.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,700
(01/10) 		5,170
4,230 		0
(01/10)
Jun.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,700
(01/10) 		5,170
4,230 		0
(01/10)
Aug.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,700
(01/10) 		5,170
4,230 		0
(01/10)
Oct.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,700
(01/10) 		5,170
4,230 		0
(01/10)
Dec.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,700
(01/10) 		5,170
4,230 		0
(01/10)

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
Feb.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 190.65
(01/11)
(05:55) 		1 164.00
(01/11)
(05:55) 		1 180.05
(01/10) 		198.05
162.05 		0
(01/10)
Mar.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 181.55
(01/10) 		199.70
163.40 		0
(01/10)
Apr.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 180.45
(01/10) 		198.45
162.45 		0
(01/10)
May.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 179.40
(01/10) 		197.30
161.50 		0
(01/10)
Jun.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 178.35
(01/10) 		196.15
160.55 		0
(01/10)
Jul.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 177.25
(01/10) 		194.95
159.55 		0
(01/10)

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
Jan.2025 01/14 379.5
(01/10)
(18:00) 		379.5
(01/10)
(18:00) 		379.0
(01/10)
(18:41) 		379.0
(01/10)
(18:41) 		+0.1 4 383.4
(01/11)
(06:10) 		1 376.4
(01/10)
(18:55) 		1 378.9
(01/10) 		416.7
341.1 		111
(01/10)
Feb.2025 01/14 373.4
(01/10)
(17:13) 		373.4
(01/10)
(17:13) 		373.4
(01/10)
(17:13) 		373.4
(01/10)
(17:13) 		-2 1 381.8
(01/10)
(18:55) 		1 373.9
(01/10)
(18:58) 		1 375.4
(01/10) 		412.9
337.9 		416
(01/10)
Mar.2025 01/14 371.0
(01/10)
(17:47) 		371.0
(01/10)
(17:47) 		371.0
(01/10)
(17:47) 		371.0
(01/10)
(18:31) 		-0.5 4 375.3
(01/10)
(18:55) 		1 369.7
(01/11)
(06:10) 		5 371.5
(01/10) 		408.6
334.4 		462
(01/10)
Apr.2025 01/14 370.3
(01/10)
(17:36) 		370.9
(01/10)
(18:33) 		369.8
(01/10)
(18:24) 		370.9
(01/10)
(18:33) 		-0.4 9 373.5
(01/11)
(06:10) 		1 369.5
(01/11)
(06:10) 		1 371.3
(01/10) 		408.4
334.2 		745
(01/10)
May.2025 01/14 369.2
(01/10)
(17:32) 		369.6
(01/10)
(17:35) 		367.8
(01/10)
(18:53) 		367.8
(01/10)
(18:53) 		-1.5 15 370.1
(01/11)
(06:10) 		1 365.5
(01/11)
(06:10) 		11 369.3
(01/10) 		406.2
332.4 		997
(01/10)
Jun.2025 01/14 368.6
(01/10)
(17:00) 		369.4
(01/10)
(17:04) 		367.2
(01/10)
(18:00) 		367.4
(01/10)
(19:00) 		-1.2 53 371.0
(01/11)
(06:10) 		1 366.6
(01/11)
(06:10) 		1 368.6
(01/10) 		405.4
331.8 		1,401
(01/10)
Jul.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 370.0
(01/10)
(18:55) 		1 367.0
(01/10)
(18:55) 		3 370.0
(01/10) 		407.0
333.0 		27
(01/10)
Aug.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 355.4
(01/10)
(18:58) 		1 366.0
(01/10) 		402.6
329.4 		1
(01/10)
Sep.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 354.9
(01/10)
(18:58) 		1 366.0
(01/10) 		402.6
329.4 		8
(01/10)
Oct.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 356.0
(01/11)
(06:10) 		1 366.0
(01/10) 		402.6
329.4 		2
(01/10)
Nov.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 355.6
(01/11)
(06:10) 		1 366.0
(01/10) 		402.6
329.4 		1
(01/10)
Dec.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 355.6
(01/10)
(18:58) 		1 366.0
(01/10) 		402.6
329.4 		0
(01/10)

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
Feb.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(01/10) 		333.3
272.7 		0
(01/10)
Mar.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(01/10) 		333.3
272.7 		0
(01/10)
Apr.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 320.4
(01/10)
(18:55) 		1 277.2
(01/10)
(18:55) 		1 303.0
(01/10) 		333.3
272.7 		0
(01/10)
May.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 322.2
(01/10)
(18:55) 		1 279.0
(01/10)
(18:55) 		1 304.0
(01/10) 		334.4
273.6 		0
(01/10)
Jun.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(01/10) 		334.4
273.6 		0
(01/10)
Jul.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(01/10) 		334.4
273.6 		0
(01/10)
Aug.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(01/10) 		334.4
273.6 		0
(01/10)
Sep.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(01/10) 		334.4
273.6 		0
(01/10)
Oct.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(01/10) 		334.4
273.6 		0
(01/10)
Nov.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(01/10) 		334.4
273.6 		0
(01/10)
Dec.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(01/10) 		334.4
273.6 		0
(01/10)
Jan.2026 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(01/10) 		334.4
273.6 		0
(01/10)

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
Mar.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 41,900
(01/10)
(16:33) 		1 -
(-)
(-) 		- 40,690
(01/10) 		43,940
37,440 		44
(01/10)
May.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 39,050
(01/10)
(16:33) 		1 38,800
(01/10) 		41,900
35,700 		65
(01/10)
Jul.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 38,000
(01/10) 		41,040
34,960 		42
(01/10)
Sep.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 40,000
(01/10)
(16:33) 		2 40,960
(01/10) 		44,230
37,690 		5
(01/10)
Nov.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 37,250
(01/10)
(16:33) 		1 37,000
(01/10) 		39,960
34,040 		3
(01/10)
Jan.2026 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 42,500
(01/11)
(06:10) 		1 39,510
(01/10)
(16:33) 		1 41,490
(01/10) 		44,800
38,180 		1
(01/10)

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
Feb.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/10) 		70,400
57,600 		0
(01/10)
Apr.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/10) 		70,400
57,600 		0
(01/10)
Jun.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/10) 		70,400
57,600 		0
(01/10)
Aug.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/10) 		70,400
57,600 		0
(01/10)
Oct.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/10) 		70,400
57,600 		0
(01/10)
Dec.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(01/10) 		70,400
57,600 		0
(01/10)

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
Jan.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/10) 		13,280
11,320 		0
(01/10)
Feb.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/10) 		13,280
11,320 		0
(01/10)
Mar.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/10) 		13,280
11,320 		0
(01/10)
Apr.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/10) 		13,280
11,320 		0
(01/10)
May.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/10) 		13,280
11,320 		0
(01/10)
Jun.2025 01/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(01/10) 		13,280
11,320 		0
(01/10)