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
Dec.2024 11/27 12,922
(11/27)
(10:16) 		12,951
(11/27)
(11:27) 		12,917
(11/27)
(10:21) 		12,950
(11/27)
(14:41) 		-16 21 12,933
(11/27)
(15:44) 		1 12,929
(11/27)
(15:44) 		2 12,950
(11/27) 		13,614
12,318 		379
(11/26)
Feb.2025 11/27 12,923
(11/27)
(09:54) 		12,961
(11/27)
(14:41) 		12,906
(11/27)
(11:01) 		12,961
(11/27)
(14:41) 		-38 74 12,943
(11/27)
(15:44) 		1 12,939
(11/27)
(15:44) 		1 12,961
(11/27) 		13,648
12,350 		2,008
(11/26)
Apr.2025 11/27 12,976
(11/27)
(08:46) 		12,978
(11/27)
(14:41) 		12,924
(11/27)
(11:00) 		12,978
(11/27)
(14:41) 		-20 68 12,960
(11/27)
(15:44) 		1 12,957
(11/27)
(15:44) 		1 12,978
(11/27) 		13,647
12,349 		2,623
(11/26)
Jun.2025 11/27 12,988
(11/27)
(08:49) 		12,995
(11/27)
(11:43) 		12,935
(11/27)
(10:45) 		12,962
(11/27)
(15:24) 		-44 122 12,972
(11/27)
(15:44) 		1 12,970
(11/27)
(15:44) 		2 12,962
(11/27) 		13,656
12,356 		4,557
(11/26)
Aug.2025 11/27 13,008
(11/27)
(08:45) 		13,009
(11/27)
(14:42) 		12,942
(11/27)
(10:49) 		12,985
(11/27)
(15:45) 		-35 592 12,988
(11/27)
(15:45) 		4 12,985
(11/27)
(15:45) 		4 12,985
(11/27) 		13,671
12,369 		9,741
(11/26)
Oct.2025 11/27 13,026
(11/27)
(08:45) 		13,031
(11/27)
(11:44) 		12,956
(11/27)
(10:54) 		13,003
(11/27)
(15:45) 		-31 8,381 13,005
(11/27)
(15:45) 		1 13,003
(11/27)
(15:45) 		3 13,003
(11/27) 		13,685
12,383 		25,753
(11/26)

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
Dec.2024 11/27 12,950.0
(11/27)
(08:57) 		12,950.0
(11/27)
(08:57) 		12,910.0
(11/27)
(10:45) 		12,932.0
(11/27)
(14:27) 		-54 13 12,939.5
(11/27)
(15:42) 		1 12,921.0
(11/27)
(15:42) 		1 12,950.0
(11/27) 		13,614.0
12,318.0 		131
(11/26)
Feb.2025 11/27 12,948.5
(11/27)
(08:59) 		12,948.5
(11/27)
(08:59) 		12,910.0
(11/27)
(11:01) 		12,910.0
(11/27)
(11:01) 		-85 5 12,948.5
(11/27)
(15:42) 		1 12,931.0
(11/27)
(15:42) 		1 12,961.0
(11/27) 		13,648.5
12,349.5 		355
(11/26)
Apr.2025 11/27 12,959.0
(11/27)
(12:28) 		12,959.0
(11/27)
(12:28) 		12,942.0
(11/27)
(12:32) 		12,942.0
(11/27)
(12:32) 		- 4 12,956.5
(11/27)
(15:42) 		1 12,942.0
(11/27)
(15:42) 		1 12,978.0
(11/27) 		13,647.5
12,348.5 		589
(11/26)
Jun.2025 11/27 12,967.0
(11/27)
(15:45) 		12,967.0
(11/27)
(15:45) 		12,967.0
(11/27)
(15:45) 		12,967.0
(11/27)
(15:45) 		-23 1 12,977.5
(11/27)
(15:45) 		1 12,963.0
(11/27)
(15:45) 		1 12,962.0
(11/27) 		13,656.0
12,356.0 		645
(11/26)
Aug.2025 11/27 13,007.5
(11/27)
(08:45) 		13,007.5
(11/27)
(08:45) 		12,937.5
(11/27)
(10:55) 		12,979.0
(11/27)
(15:39) 		-42.5 576 12,984.0
(11/27)
(15:44) 		2 12,966.5
(11/27)
(15:44) 		2 12,985.0
(11/27) 		13,671.0
12,369.0 		1,806
(11/26)
Oct.2025 11/27 13,025.0
(11/27)
(08:45) 		13,028.5
(11/27)
(11:44) 		12,954.5
(11/27)
(10:49) 		12,997.0
(11/27)
(15:45) 		-43.5 3,032 13,000.5
(11/27)
(15:45) 		3 12,997.0
(11/27)
(15:45) 		5 13,003.0
(11/27) 		13,685.5
12,382.5 		4,033
(11/26)

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
11/27 13,206
(11/27)
(08:45) 		13,222
(11/27)
(11:44) 		13,148
(11/27)
(10:55) 		13,183
(11/27)
(15:45) 		-33 2,378 13,194
(11/27)
(15:45) 		1 13,183
(11/27)
(15:45) 		8 12,946
(11/27) 		13,635
12,337 		68,045
(11/26)

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
Dec.2024 11/27 4,539
(11/27)
(09:29) 		4,539
(11/27)
(09:29) 		4,529
(11/27)
(11:02) 		4,529
(11/27)
(11:02) 		-84 2 4,537
(11/27)
(15:43) 		1 4,533
(11/27)
(15:44) 		3 4,529
(11/27) 		5,074
4,152 		277
(11/26)
Feb.2025 11/27 4,543
(11/27)
(08:48) 		4,543
(11/27)
(08:48) 		4,529
(11/27)
(11:07) 		4,529
(11/27)
(11:07) 		-73 16 4,536
(11/27)
(15:45) 		1 4,531
(11/27)
(15:44) 		2 4,529
(11/27) 		5,062
4,142 		1,210
(11/26)
Apr.2025 11/27 4,554
(11/27)
(08:56) 		4,559
(11/27)
(09:21) 		4,544
(11/27)
(15:45) 		4,544
(11/27)
(15:45) 		-74 103 4,551
(11/27)
(15:45) 		2 4,544
(11/27)
(15:45) 		2 4,544
(11/27) 		5,079
4,157 		3,134
(11/26)
Jun.2025 11/27 4,556
(11/27)
(08:56) 		4,563
(11/27)
(11:27) 		4,533
(11/27)
(14:13) 		4,551
(11/27)
(15:31) 		-68 133 4,546
(11/27)
(15:44) 		1 4,542
(11/27)
(15:44) 		2 4,551
(11/27) 		5,080
4,158 		4,674
(11/26)
Aug.2025 11/27 4,565
(11/27)
(08:45) 		4,565
(11/27)
(08:45) 		4,534
(11/27)
(13:49) 		4,546
(11/27)
(15:45) 		-74 701 4,547
(11/27)
(15:45) 		1 4,545
(11/27)
(15:45) 		7 4,546
(11/27) 		5,082
4,158 		6,401
(11/26)
Oct.2025 11/27 4,570
(11/27)
(08:45) 		4,575
(11/27)
(08:45) 		4,540
(11/27)
(14:17) 		4,556
(11/27)
(15:45) 		-75 3,246 4,562
(11/27)
(15:45) 		3 4,556
(11/27)
(15:45) 		5 4,556
(11/27) 		5,094
4,168 		14,944
(11/26)

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
Dec.2024 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,547.5
(11/27)
(15:42) 		1 4,539.5
(11/27)
(15:42) 		1 4,529.0
(11/27) 		5,074.0
4,152.0 		176
(11/26)
Feb.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,534.5
(11/27)
(15:42) 		1 4,527.0
(11/27)
(15:42) 		1 4,529.0
(11/27) 		5,062.0
4,142.0 		408
(11/26)
Apr.2025 11/27 4,552.5
(11/27)
(09:22) 		4,552.5
(11/27)
(09:22) 		4,547.0
(11/27)
(10:20) 		4,547.0
(11/27)
(10:20) 		-86.5 4 4,561.5
(11/27)
(15:42) 		1 4,538.0
(11/27)
(15:42) 		1 4,544.0
(11/27) 		5,079.5
4,156.5 		275
(11/26)
Jun.2025 11/27 4,548.5
(11/27)
(10:20) 		4,548.5
(11/27)
(10:20) 		4,530.0
(11/27)
(14:19) 		4,530.0
(11/27)
(14:19) 		-95 2 4,554.0
(11/27)
(15:42) 		1 4,536.0
(11/27)
(15:42) 		1 4,551.0
(11/27) 		5,080.5
4,157.5 		336
(11/26)
Aug.2025 11/27 4,554.0
(11/27)
(09:03) 		4,554.0
(11/27)
(09:03) 		4,541.5
(11/27)
(10:24) 		4,546.0
(11/27)
(15:33) 		-76.5 12 4,553.5
(11/27)
(15:42) 		1 4,535.5
(11/27)
(15:42) 		1 4,546.0
(11/27) 		5,082.0
4,158.0 		406
(11/26)
Oct.2025 11/27 4,572.0
(11/27)
(08:45) 		4,574.0
(11/27)
(08:45) 		4,540.0
(11/27)
(14:07) 		4,540.5
(11/27)
(15:45) 		-75 278 4,555.5
(11/27)
(15:45) 		2 4,538.0
(11/27)
(15:45) 		1 4,556.0
(11/27) 		5,094.0
4,168.0 		895
(11/26)

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
11/27 4,672
(11/27)
(08:45) 		4,672
(11/27)
(08:45) 		4,620
(11/27)
(14:11) 		4,629
(11/27)
(15:45) 		-81 2,120 4,655
(11/27)
(15:45) 		1 4,629
(11/27)
(15:45) 		30 4,519
(11/27) 		5,050
4,132 		40,471
(11/26)

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
Dec.2024 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 150.0
(11/27) 		165.0
135.0 		12
(11/26)
Feb.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 150.0
(11/27) 		165.0
135.0 		31
(11/26)
Apr.2025 11/27 147.0
(11/27)
(15:31) 		147.0
(11/27)
(15:31) 		147.0
(11/27)
(15:31) 		147.0
(11/27)
(15:31) 		- 1 149.0
(11/27)
(15:43) 		1 147.0
(11/27)
(15:31) 		1 147.0
(11/27) 		165.0
135.0 		60
(11/26)
Jun.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 147.0
(11/27)
(07:17) 		2 150.0
(11/27) 		165.0
135.0 		30
(11/26)
Aug.2025 11/27 147.1
(11/27)
(08:54) 		147.2
(11/27)
(15:28) 		147.0
(11/27)
(08:54) 		147.2
(11/27)
(15:28) 		-2.7 4 -
(-)
(-) 		- 147.1
(11/27)
(15:30) 		1 147.2
(11/27) 		164.8
135.0 		16
(11/26)
Oct.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 153.0
(11/27)
(11:01) 		1 150.2
(11/27)
(12:04) 		1 151.0
(11/27) 		166.1
135.9 		25
(11/26)

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
Dec.2024 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(11/27) 		5,390
4,410 		0
(11/26)
Feb.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(11/27) 		5,390
4,410 		0
(11/26)
Apr.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(11/27) 		5,390
4,410 		0
(11/26)
Jun.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(11/27) 		5,390
4,410 		0
(11/26)
Aug.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(11/27) 		5,390
4,410 		0
(11/26)
Oct.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(11/27) 		5,390
4,410 		0
(11/26)

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
Dec.2024 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 180.40
(11/27)
(09:11) 		1 157.85
(11/27)
(09:40) 		1 171.30
(11/27) 		186.50
152.60 		0
(11/26)
Jan.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 170.75
(11/27) 		185.90
152.10 		0
(11/26)
Feb.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 170.40
(11/27) 		185.45
151.75 		0
(11/26)
Mar.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 172.35
(11/27) 		187.65
153.55 		0
(11/26)
Apr.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 172.00
(11/27) 		187.25
153.25 		0
(11/26)
May.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 171.50
(11/27) 		186.65
152.75 		0
(11/26)

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
Dec.2024 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 378.7
(11/27)
(15:42) 		1 375.5
(11/27)
(15:42) 		1 374.6
(11/27) 		412.0
337.2 		69
(11/26)
Jan.2025 11/27 372.0
(11/27)
(11:59) 		372.0
(11/27)
(11:59) 		370.0
(11/27)
(14:49) 		370.0
(11/27)
(14:49) 		+1 2 372.7
(11/27)
(15:44) 		2 370.7
(11/27)
(15:42) 		1 370.0
(11/27) 		405.9
332.1 		248
(11/26)
Feb.2025 11/27 366.4
(11/27)
(09:00) 		368.5
(11/27)
(11:40) 		364.6
(11/27)
(10:33) 		368.5
(11/27)
(14:54) 		+1.9 21 370.9
(11/27)
(15:44) 		2 368.4
(11/27)
(15:42) 		1 368.5
(11/27) 		403.2
330.0 		533
(11/26)
Mar.2025 11/27 365.1
(11/27)
(09:08) 		369.9
(11/27)
(15:39) 		363.5
(11/27)
(09:26) 		369.9
(11/27)
(15:39) 		+3.6 32 369.6
(11/27)
(15:42) 		1 368.0
(11/27)
(15:44) 		1 369.9
(11/27) 		402.9
329.7 		768
(11/26)
Apr.2025 11/27 365.8
(11/27)
(09:00) 		369.9
(11/27)
(15:39) 		363.3
(11/27)
(10:01) 		368.0
(11/27)
(15:39) 		+1.1 245 369.4
(11/27)
(15:44) 		2 368.1
(11/27)
(15:44) 		1 368.0
(11/27) 		403.5
330.3 		1,685
(11/26)
May.2025 11/27 365.8
(11/27)
(09:00) 		369.8
(11/27)
(15:32) 		363.2
(11/27)
(09:48) 		367.9
(11/27)
(15:39) 		+2.9 66 369.5
(11/27)
(15:39) 		1 367.6
(11/27)
(15:44) 		1 367.9
(11/27) 		401.5
328.5 		195
(11/26)
Jun.2025 11/27 368.4
(11/27)
(11:13) 		368.4
(11/27)
(11:13) 		368.4
(11/27)
(11:13) 		368.4
(11/27)
(11:13) 		+3.4 1 370.6
(11/27)
(15:42) 		1 367.6
(11/27)
(15:42) 		1 368.4
(11/27) 		401.5
328.5 		2
(11/26)
Jul.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 360.8
(11/27)
(15:40) 		1 368.0
(11/27) 		401.5
328.5 		3
(11/26)
Aug.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 360.9
(11/27)
(15:40) 		1 368.0
(11/27) 		401.5
328.5 		1
(11/26)
Sep.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 358.4
(11/27)
(15:40) 		1 368.0
(11/27) 		401.5
328.5 		9
(11/26)
Oct.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 359.8
(11/27)
(15:40) 		1 368.0
(11/27) 		401.5
328.5 		2
(11/26)
Nov.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 360.2
(11/27)
(15:40) 		1 368.0
(11/27) 		401.5
328.5 		0
(11/26)

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
Dec.2024 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 295.0
(11/27) 		326.7
267.3 		0
(11/26)
Jan.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 295.0
(11/27) 		326.7
267.3 		0
(11/26)
Feb.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 317.3
(11/27)
(15:40) 		1 281.2
(11/27)
(15:40) 		1 295.0
(11/27) 		326.7
267.3 		0
(11/26)
Mar.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 317.3
(11/27)
(15:40) 		1 283.1
(11/27)
(15:40) 		1 296.0
(11/27) 		327.8
268.2 		0
(11/26)
Apr.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 296.0
(11/27) 		327.8
268.2 		0
(11/26)
May.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 296.0
(11/27) 		327.8
268.2 		0
(11/26)
Jun.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 296.0
(11/27) 		327.8
268.2 		0
(11/26)
Jul.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/27) 		328.9
269.1 		0
(11/26)
Aug.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/27) 		328.9
269.1 		0
(11/26)
Sep.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/27) 		328.9
269.1 		0
(11/26)
Oct.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/27) 		328.9
269.1 		0
(11/26)
Nov.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/27) 		328.9
269.1 		0
(11/26)

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
Jan.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,870
(11/27)
(07:17) 		1 36,270
(11/27)
(14:55) 		1 36,000
(11/27) 		38,880
33,120 		19
(11/26)
Mar.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 39,500
(11/27)
(10:11) 		1 -
(-)
(-) 		- 38,260
(11/27) 		41,320
35,200 		46
(11/26)
May.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,800
(11/27)
(08:00) 		1 -
(-)
(-) 		- 37,240
(11/27) 		40,210
34,270 		68
(11/26)
Jul.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,400
(11/27)
(10:25) 		1 38,200
(11/27)
(12:20) 		2 37,500
(11/27) 		40,500
34,500 		56
(11/26)
Sep.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 35,260
(11/27)
(09:21) 		1 34,660
(11/27) 		37,430
31,890 		7
(11/26)
Nov.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 36,010
(11/27)
(09:21) 		1 35,850
(11/27) 		38,710
32,990 		4
(11/26)

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
Dec.2024 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/27) 		70,400
57,600 		0
(11/26)
Feb.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/27) 		70,400
57,600 		0
(11/26)
Apr.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/27) 		70,400
57,600 		0
(11/26)
Jun.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/27) 		70,400
57,600 		0
(11/26)
Aug.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/27) 		70,400
57,600 		0
(11/26)
Oct.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/27) 		70,400
57,600 		0
(11/26)

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
Dec.2024 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/27) 		13,280
11,320 		0
(11/26)
Jan.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/27) 		13,280
11,320 		0
(11/26)
Feb.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/27) 		13,280
11,320 		0
(11/26)
Mar.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/27) 		13,280
11,320 		0
(11/26)
Apr.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/27) 		13,280
11,320 		0
(11/26)
May.2025 11/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/27) 		13,280
11,320 		-
(-)