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 12/23 13,125
(12/23)
(09:56) 		13,153
(12/23)
(15:45) 		13,085
(12/23)
(10:10) 		13,153
(12/23)
(15:45) 		+41 12 -
(-)
(-) 		- 13,153
(12/23)
(15:45) 		5 13,153
(12/23) 		13,767
12,457 		227
(12/23)
Feb.2025 12/23 13,173
(12/23)
(08:45) 		13,248
(12/23)
(14:35) 		13,173
(12/23)
(08:45) 		13,231
(12/23)
(14:40) 		+79 42 13,245
(12/23)
(15:44) 		2 13,241
(12/23)
(15:44) 		1 13,231
(12/23) 		13,809
12,495 		1,459
(12/23)
Apr.2025 12/23 13,179
(12/23)
(08:45) 		13,263
(12/23)
(15:45) 		13,179
(12/23)
(08:45) 		13,263
(12/23)
(15:45) 		+103 23 13,264
(12/23)
(15:45) 		2 13,255
(12/23)
(15:45) 		2 13,263
(12/23) 		13,818
12,502 		2,338
(12/23)
Jun.2025 12/23 13,200
(12/23)
(08:45) 		13,272
(12/23)
(15:45) 		13,200
(12/23)
(08:45) 		13,272
(12/23)
(15:45) 		+104 35 13,273
(12/23)
(15:45) 		1 13,272
(12/23)
(15:45) 		1 13,272
(12/23) 		13,826
12,510 		3,761
(12/23)
Aug.2025 12/23 13,218
(12/23)
(08:45) 		13,289
(12/23)
(15:45) 		13,210
(12/23)
(09:39) 		13,289
(12/23)
(15:45) 		+110 470 13,290
(12/23)
(15:45) 		1 13,288
(12/23)
(15:45) 		3 13,289
(12/23) 		13,837
12,521 		7,044
(12/23)
Oct.2025 12/23 13,235
(12/23)
(08:45) 		13,306
(12/23)
(15:45) 		13,223
(12/23)
(09:40) 		13,306
(12/23)
(15:45) 		+110 8,819 13,306
(12/23)
(15:45) 		10 13,305
(12/23)
(15:45) 		8 13,306
(12/23) 		13,855
12,537 		32,067
(12/23)

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 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 13,258.0
(12/23)
(15:40) 		51 13,171.5
(12/23)
(15:42) 		9 13,153.0
(12/23) 		13,767.5
12,456.5 		63
(12/23)
Feb.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 13,245.5
(12/23)
(15:42) 		1 13,230.5
(12/23)
(15:42) 		1 13,231.0
(12/23) 		13,809.5
12,494.5 		319
(12/23)
Apr.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 13,259.5
(12/23)
(15:42) 		1 13,246.5
(12/23)
(15:42) 		1 13,263.0
(12/23) 		13,818.0
12,502.0 		544
(12/23)
Jun.2025 12/23 13,211.5
(12/23)
(08:50) 		13,235.5
(12/23)
(13:12) 		13,211.0
(12/23)
(11:02) 		13,235.5
(12/23)
(13:12) 		+84 12 13,270.5
(12/23)
(15:44) 		1 13,269.5
(12/23)
(15:43) 		1 13,272.0
(12/23) 		13,826.0
12,510.0 		560
(12/23)
Aug.2025 12/23 13,205.0
(12/23)
(08:45) 		13,285.5
(12/23)
(15:45) 		13,205.0
(12/23)
(08:45) 		13,285.5
(12/23)
(15:45) 		+116.5 89 13,289.0
(12/23)
(15:45) 		2 13,285.5
(12/23)
(15:45) 		1 13,289.0
(12/23) 		13,837.5
12,520.5 		1,441
(12/23)
Oct.2025 12/23 13,236.5
(12/23)
(08:45) 		13,302.0
(12/23)
(14:34) 		13,223.0
(12/23)
(09:40) 		13,295.0
(12/23)
(15:45) 		+105.5 2,068 13,295.5
(12/23)
(15:45) 		1 13,294.5
(12/23)
(15:45) 		1 13,306.0
(12/23) 		13,855.5
12,536.5 		4,547
(12/23)

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
12/23 13,542
(12/23)
(08:45) 		13,590
(12/23)
(14:34) 		13,540
(12/23)
(09:40) 		13,580
(12/23)
(15:45) 		+79 924 13,593
(12/23)
(15:45) 		2 13,576
(12/23)
(15:45) 		2 13,211
(12/23) 		13,797
12,483 		57,788
(12/23)

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 12/23 4,610
(12/23)
(08:45) 		4,645
(12/23)
(15:15) 		4,580
(12/23)
(09:10) 		4,629
(12/23)
(15:45) 		+43 54 -
(-)
(-) 		- -
(-)
(-) 		- 4,629
(12/23) 		5,044
4,128 		57
(12/23)
Feb.2025 12/23 4,650
(12/23)
(08:54) 		4,679
(12/23)
(14:01) 		4,643
(12/23)
(08:55) 		4,672
(12/23)
(14:01) 		+44 52 4,681
(12/23)
(15:44) 		1 4,674
(12/23)
(15:41) 		1 4,672
(12/23) 		5,090
4,166 		936
(12/23)
Apr.2025 12/23 4,632
(12/23)
(08:45) 		4,707
(12/23)
(14:33) 		4,632
(12/23)
(08:45) 		4,690
(12/23)
(15:39) 		+66 116 4,686
(12/23)
(15:44) 		1 4,684
(12/23)
(15:44) 		1 4,690
(12/23) 		5,086
4,162 		2,892
(12/23)
Jun.2025 12/23 4,647
(12/23)
(08:45) 		4,703
(12/23)
(11:58) 		4,645
(12/23)
(08:45) 		4,683
(12/23)
(13:46) 		+64 104 4,689
(12/23)
(15:44) 		2 4,684
(12/23)
(15:44) 		2 4,683
(12/23) 		5,080
4,158 		4,378
(12/23)
Aug.2025 12/23 4,642
(12/23)
(08:45) 		4,702
(12/23)
(14:33) 		4,636
(12/23)
(09:03) 		4,687
(12/23)
(15:45) 		+83 574 4,688
(12/23)
(15:45) 		1 4,680
(12/23)
(15:45) 		3 4,687
(12/23) 		5,064
4,144 		4,112
(12/23)
Oct.2025 12/23 4,655
(12/23)
(08:45) 		4,719
(12/23)
(14:33) 		4,646
(12/23)
(09:08) 		4,695
(12/23)
(15:45) 		+76 5,135 4,698
(12/23)
(15:45) 		1 4,695
(12/23)
(15:45) 		2 4,695
(12/23) 		5,080
4,158 		18,286
(12/23)

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 12/23 4,615.0
(12/23)
(08:47) 		4,645.0
(12/23)
(12:00) 		4,612.0
(12/23)
(09:12) 		4,645.0
(12/23)
(12:00) 		+30 29 4,679.0
(12/23)
(15:39) 		2 4,588.0
(12/23)
(15:40) 		51 4,629.0
(12/23) 		5,044.5
4,127.5 		98
(12/23)
Feb.2025 12/23 4,688.5
(12/23)
(12:49) 		4,688.5
(12/23)
(12:49) 		4,688.5
(12/23)
(12:49) 		4,688.5
(12/23)
(12:49) 		+63.5 1 4,705.5
(12/23)
(15:42) 		1 4,687.5
(12/23)
(15:39) 		1 4,672.0
(12/23) 		5,090.5
4,165.5 		398
(12/23)
Apr.2025 12/23 4,652.5
(12/23)
(09:15) 		4,703.5
(12/23)
(14:31) 		4,652.5
(12/23)
(09:15) 		4,700.5
(12/23)
(15:45) 		+75 17 4,702.0
(12/23)
(15:45) 		1 4,676.0
(12/23)
(15:45) 		1 4,690.0
(12/23) 		5,086.0
4,162.0 		249
(12/23)
Jun.2025 12/23 4,679.0
(12/23)
(15:45) 		4,679.0
(12/23)
(15:45) 		4,679.0
(12/23)
(15:45) 		4,679.0
(12/23)
(15:45) 		+58.5 2 4,698.0
(12/23)
(15:45) 		1 4,678.5
(12/23)
(15:45) 		1 4,683.0
(12/23) 		5,080.5
4,157.5 		276
(12/23)
Aug.2025 12/23 4,681.0
(12/23)
(12:20) 		4,681.0
(12/23)
(12:20) 		4,671.5
(12/23)
(12:48) 		4,675.0
(12/23)
(13:03) 		+67 4 4,687.0
(12/23)
(15:40) 		1 4,678.5
(12/23)
(15:44) 		2 4,687.0
(12/23) 		5,064.0
4,144.0 		369
(12/23)
Oct.2025 12/23 4,657.0
(12/23)
(08:45) 		4,708.5
(12/23)
(14:33) 		4,642.0
(12/23)
(09:08) 		4,692.0
(12/23)
(15:45) 		+75.5 506 4,698.0
(12/23)
(15:45) 		2 4,689.0
(12/23)
(15:45) 		2 4,695.0
(12/23) 		5,080.5
4,157.5 		1,181
(12/23)

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
12/23 4,807
(12/23)
(08:45) 		4,842
(12/23)
(12:01) 		4,773
(12/23)
(15:34) 		4,776
(12/23)
(15:45) 		+27 2,326 4,794
(12/23)
(15:45) 		1 4,776
(12/23)
(15:45) 		4 4,666
(12/23) 		5,093
4,167 		38,524
(12/23)

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 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 148.0
(12/23) 		162.8
133.2 		10
(12/23)
Feb.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 148.0
(12/23) 		162.8
133.2 		31
(12/23)
Apr.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 151.0
(12/23)
(10:35) 		1 146.0
(12/23)
(14:58) 		1 148.0
(12/23) 		162.8
133.2 		56
(12/23)
Jun.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 152.1
(12/23)
(14:58) 		1 145.0
(12/23)
(07:17) 		2 149.0
(12/23) 		163.9
134.1 		30
(12/23)
Aug.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 152.2
(12/23)
(14:58) 		1 145.0
(12/23)
(07:17) 		2 149.0
(12/23) 		163.9
134.1 		14
(12/23)
Oct.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 152.8
(12/23)
(14:33) 		1 145.0
(12/23)
(08:00) 		3 148.9
(12/23) 		163.7
134.1 		32
(12/23)

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 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(12/23) 		5,060
4,140 		0
(12/23)
Feb.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(12/23) 		5,060
4,140 		0
(12/23)
Apr.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(12/23) 		5,060
4,140 		0
(12/23)
Jun.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(12/23) 		5,060
4,140 		0
(12/23)
Aug.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(12/23) 		5,060
4,140 		0
(12/23)
Oct.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,600
(12/23) 		5,060
4,140 		0
(12/23)

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
Jan.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 178.35
(12/23)
(15:40) 		1 155.80
(12/23)
(15:40) 		1 170.70
(12/23) 		185.80
152.10 		0
(12/23)
Feb.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 170.05
(12/23) 		185.15
151.55 		0
(12/23)
Mar.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 171.75
(12/23) 		187.15
153.15 		0
(12/23)
Apr.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 171.05
(12/23) 		186.45
152.55 		0
(12/23)
May.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 170.35
(12/23) 		185.65
151.95 		0
(12/23)
Jun.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 169.60
(12/23) 		184.85
151.25 		0
(12/23)

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 12/23 379.9
(12/23)
(09:01) 		379.9
(12/23)
(09:01) 		379.9
(12/23)
(09:01) 		379.9
(12/23)
(09:01) 		- 1 380.0
(12/23)
(15:40) 		2 -
(-)
(-) 		- 379.9
(12/23) 		408.5
334.3 		48
(12/23)
Jan.2025 12/23 376.3
(12/23)
(09:02) 		380.1
(12/23)
(09:23) 		376.3
(12/23)
(09:02) 		376.5
(12/23)
(10:45) 		-5.3 12 377.8
(12/23)
(15:43) 		2 375.7
(12/23)
(15:43) 		1 376.5
(12/23) 		419.9
343.7 		148
(12/23)
Feb.2025 12/23 368.5
(12/23)
(09:00) 		370.9
(12/23)
(15:39) 		368.5
(12/23)
(09:00) 		370.9
(12/23)
(15:39) 		-4.1 6 370.8
(12/23)
(15:43) 		1 369.3
(12/23)
(15:44) 		1 370.9
(12/23) 		412.5
337.5 		425
(12/23)
Mar.2025 12/23 363.5
(12/23)
(09:00) 		363.6
(12/23)
(09:05) 		361.0
(12/23)
(10:48) 		362.8
(12/23)
(14:11) 		-5.2 17 364.2
(12/23)
(15:43) 		1 362.8
(12/23)
(15:43) 		1 362.8
(12/23) 		404.8
331.2 		551
(12/23)
Apr.2025 12/23 363.2
(12/23)
(09:00) 		363.6
(12/23)
(09:05) 		360.0
(12/23)
(10:48) 		363.3
(12/23)
(14:11) 		-4 44 363.3
(12/23)
(15:43) 		2 362.0
(12/23)
(15:43) 		1 363.3
(12/23) 		404.0
330.6 		848
(12/23)
May.2025 12/23 363.5
(12/23)
(09:00) 		364.0
(12/23)
(09:05) 		361.2
(12/23)
(10:56) 		363.4
(12/23)
(15:45) 		-3.6 363 363.7
(12/23)
(15:45) 		2 363.0
(12/23)
(15:45) 		3 363.4
(12/23) 		403.7
330.3 		1,834
(12/23)
Jun.2025 12/23 365.2
(12/23)
(09:00) 		365.2
(12/23)
(09:00) 		362.6
(12/23)
(10:47) 		364.0
(12/23)
(15:15) 		-5.7 28 364.9
(12/23)
(15:44) 		1 364.3
(12/23)
(15:40) 		1 364.0
(12/23) 		406.6
332.8 		98
(12/23)
Jul.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 368.5
(12/23)
(15:38) 		1 -
(-)
(-) 		- 365.0
(12/23) 		408.1
333.9 		10
(12/23)
Aug.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 370.6
(12/23)
(15:39) 		1 -
(-)
(-) 		- 365.0
(12/23) 		408.1
333.9 		1
(12/23)
Sep.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 370.8
(12/23)
(15:39) 		1 -
(-)
(-) 		- 365.0
(12/23) 		408.1
333.9 		9
(12/23)
Oct.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 370.9
(12/23)
(15:39) 		1 360.1
(12/23)
(09:22) 		2 365.0
(12/23) 		408.1
333.9 		2
(12/23)
Nov.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 369.5
(12/23)
(15:39) 		1 -
(-)
(-) 		- 365.0
(12/23) 		408.1
333.9 		1
(12/23)

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
Jan.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 301.0
(12/23) 		336.6
275.4 		0
(12/23)
Feb.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 317.3
(12/23)
(07:17) 		1 -
(-)
(-) 		- 301.0
(12/23) 		336.6
275.4 		0
(12/23)
Mar.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 301.0
(12/23) 		336.6
275.4 		0
(12/23)
Apr.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(12/23) 		338.8
277.2 		0
(12/23)
May.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(12/23) 		338.8
277.2 		0
(12/23)
Jun.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(12/23) 		338.8
277.2 		0
(12/23)
Jul.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(12/23) 		338.8
277.2 		0
(12/23)
Aug.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(12/23) 		338.8
277.2 		0
(12/23)
Sep.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(12/23) 		338.8
277.2 		0
(12/23)
Oct.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(12/23) 		338.8
277.2 		0
(12/23)
Nov.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(12/23) 		338.8
277.2 		0
(12/23)
Dec.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(12/23) 		338.8
277.2 		0
(12/23)

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
Mar.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,410
(12/23)
(10:03) 		1 -
(-)
(-) 		- 35,570
(12/23) 		38,410
32,730 		46
(12/23)
May.2025 12/23 38,800
(12/23)
(10:03) 		38,800
(12/23)
(10:03) 		38,800
(12/23)
(10:03) 		38,800
(12/23)
(10:03) 		- 1 40,000
(12/23)
(10:03) 		1 35,100
(12/23)
(10:03) 		2 38,800
(12/23) 		41,140
35,060 		68
(12/23)
Jul.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 39,990
(12/23)
(09:07) 		1 35,460
(12/23)
(08:00) 		1 38,500
(12/23) 		41,580
35,420 		48
(12/23)
Sep.2025 12/23 38,000
(12/23)
(14:31) 		38,000
(12/23)
(14:31) 		38,000
(12/23)
(14:31) 		38,000
(12/23)
(14:31) 		- 1 -
(-)
(-) 		- 38,000
(12/23)
(14:52) 		1 38,000
(12/23) 		40,910
34,850 		6
(12/23)
Nov.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 37,000
(12/23) 		39,960
34,040 		3
(12/23)
Jan.2026 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,900
(12/23)
(09:12) 		1 37,250
(12/23)
(07:17) 		1 37,750
(12/23) 		40,770
34,730 		2
(12/23)

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
Feb.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(12/23) 		70,400
57,600 		0
(12/23)
Apr.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(12/23) 		70,400
57,600 		0
(12/23)
Jun.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(12/23) 		70,400
57,600 		0
(12/23)
Aug.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(12/23) 		70,400
57,600 		0
(12/23)
Oct.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(12/23) 		70,400
57,600 		0
(12/23)
Dec.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(12/23) 		70,400
57,600 		0
(12/23)

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
Jan.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(12/23) 		13,280
11,320 		0
(12/23)
Feb.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(12/23) 		13,280
11,320 		0
(12/23)
Mar.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(12/23) 		13,280
11,320 		0
(12/23)
Apr.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(12/23) 		13,280
11,320 		0
(12/23)
May.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(12/23) 		13,280
11,320 		0
(12/23)
Jun.2025 12/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(12/23) 		13,280
11,320 		0
(12/23)