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
Apr.2025 04/17 15,257
(04/17)
(08:59) 		15,327
(04/17)
(10:07) 		15,256
(04/17)
(09:00) 		15,259
(04/17)
(15:45) 		+209 20 15,264
(04/17)
(15:45) 		1 15,251
(04/17)
(15:45) 		2 15,259
(04/17) 		15,802
14,298 		312
(04/17)
Jun.2025 04/17 15,270
(04/17)
(08:45) 		15,374
(04/17)
(10:17) 		15,247
(04/17)
(10:57) 		15,268
(04/17)
(15:45) 		+212 61 15,272
(04/17)
(15:45) 		1 15,259
(04/17)
(15:45) 		1 15,268
(04/17) 		15,808
14,304 		2,197
(04/17)
Aug.2025 04/17 15,313
(04/17)
(09:17) 		15,392
(04/17)
(10:28) 		15,264
(04/17)
(10:57) 		15,294
(04/17)
(15:45) 		+221 108 15,297
(04/17)
(15:45) 		1 15,293
(04/17)
(15:45) 		1 15,294
(04/17) 		15,826
14,320 		1,961
(04/17)
Oct.2025 04/17 15,288
(04/17)
(08:45) 		15,400
(04/17)
(10:18) 		15,271
(04/17)
(11:00) 		15,307
(04/17)
(15:39) 		+227 396 15,298
(04/17)
(15:44) 		1 15,296
(04/17)
(15:44) 		1 15,307
(04/17) 		15,834
14,326 		3,168
(04/17)
Dec.2025 04/17 15,306
(04/17)
(08:45) 		15,419
(04/17)
(10:18) 		15,274
(04/17)
(10:57) 		15,306
(04/17)
(15:45) 		+210 1,536 15,315
(04/17)
(15:45) 		2 15,306
(04/17)
(15:45) 		2 15,306
(04/17) 		15,850
14,342 		4,428
(04/17)
Feb.2026 04/17 15,341
(04/17)
(08:45) 		15,451
(04/17)
(10:17) 		15,312
(04/17)
(10:57) 		15,341
(04/17)
(15:45) 		+204 18,296 15,353
(04/17)
(15:45) 		5 15,341
(04/17)
(15:45) 		53 15,341
(04/17) 		15,893
14,381 		27,486
(04/17)

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
Apr.2025 04/17 15,177.5
(04/17)
(08:45) 		15,301.5
(04/17)
(09:32) 		15,177.5
(04/17)
(08:45) 		15,300.5
(04/17)
(09:32) 		+290.5 6 15,280.5
(04/17)
(15:41) 		1 15,253.0
(04/17)
(15:41) 		1 15,259.0
(04/17) 		15,802.5
14,297.5 		275
(04/17)
Jun.2025 04/17 15,280.0
(04/17)
(09:01) 		15,326.5
(04/17)
(09:52) 		15,280.0
(04/17)
(09:01) 		15,296.5
(04/17)
(15:45) 		+338 11 15,297.0
(04/17)
(15:45) 		5 15,267.0
(04/17)
(15:45) 		1 15,268.0
(04/17) 		15,808.5
14,303.5 		338
(04/17)
Aug.2025 04/17 15,253.0
(04/17)
(08:45) 		15,338.0
(04/17)
(09:38) 		15,253.0
(04/17)
(08:45) 		15,313.5
(04/17)
(15:21) 		+449.5 11 15,309.5
(04/17)
(15:41) 		1 15,288.5
(04/17)
(15:41) 		1 15,294.0
(04/17) 		15,826.5
14,319.5 		422
(04/17)
Oct.2025 04/17 15,276.5
(04/17)
(08:45) 		15,394.0
(04/17)
(10:23) 		15,276.0
(04/17)
(08:47) 		15,304.0
(04/17)
(15:45) 		+233 82 15,304.5
(04/17)
(15:45) 		1 15,286.0
(04/17)
(15:45) 		1 15,307.0
(04/17) 		15,834.0
14,326.0 		581
(04/17)
Dec.2025 04/17 15,302.5
(04/17)
(08:45) 		15,412.0
(04/17)
(10:18) 		15,281.5
(04/17)
(10:56) 		15,318.5
(04/17)
(15:09) 		+233 196 15,323.0
(04/17)
(15:43) 		1 15,312.0
(04/17)
(15:44) 		1 15,306.0
(04/17) 		15,850.5
14,341.5 		1,170
(04/17)
Feb.2026 04/17 15,341.0
(04/17)
(08:45) 		15,449.0
(04/17)
(10:17) 		15,311.5
(04/17)
(10:57) 		15,349.0
(04/17)
(15:45) 		+226 9,137 15,354.5
(04/17)
(15:45) 		2 15,349.0
(04/17)
(15:45) 		2 15,341.0
(04/17) 		15,893.5
14,380.5 		4,837
(04/17)

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
04/17 15,589
(04/17)
(08:45) 		15,720
(04/17)
(10:18) 		15,589
(04/17)
(08:45) 		15,640
(04/17)
(15:45) 		+206 1,517 15,641
(04/17)
(15:45) 		3 15,635
(04/17)
(15:45) 		2 15,247
(04/17) 		15,784
14,282 		42,319
(04/17)

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
Apr.2025 04/17 4,399
(04/17)
(08:51) 		4,419
(04/17)
(10:28) 		4,397
(04/17)
(14:09) 		4,397
(04/17)
(14:09) 		+49 74 4,411
(04/17)
(15:41) 		1 4,398
(04/17)
(15:41) 		1 4,397
(04/17) 		4,782
3,914 		565
(04/17)
Jun.2025 04/17 4,392
(04/17)
(08:51) 		4,411
(04/17)
(10:01) 		4,390
(04/17)
(14:11) 		4,390
(04/17)
(14:11) 		+35 69 4,406
(04/17)
(15:41) 		1 4,395
(04/17)
(15:41) 		1 4,390
(04/17) 		4,790
3,920 		2,669
(04/17)
Aug.2025 04/17 4,383
(04/17)
(08:45) 		4,402
(04/17)
(11:34) 		4,383
(04/17)
(08:45) 		4,400
(04/17)
(15:27) 		+52 14 4,400
(04/17)
(15:44) 		1 4,392
(04/17)
(15:44) 		1 4,400
(04/17) 		4,782
3,914 		1,696
(04/17)
Oct.2025 04/17 4,403
(04/17)
(08:58) 		4,421
(04/17)
(10:15) 		4,399
(04/17)
(15:00) 		4,399
(04/17)
(15:00) 		+49 14 4,407
(04/17)
(15:45) 		1 4,402
(04/17)
(15:44) 		1 4,399
(04/17) 		4,785
3,915 		4,018
(04/17)
Dec.2025 04/17 4,397
(04/17)
(08:45) 		4,426
(04/17)
(10:04) 		4,394
(04/17)
(08:45) 		4,411
(04/17)
(15:39) 		+48 248 4,413
(04/17)
(15:41) 		2 4,404
(04/17)
(15:45) 		1 4,411
(04/17) 		4,799
3,927 		6,547
(04/17)
Feb.2026 04/17 4,363
(04/17)
(08:45) 		4,402
(04/17)
(10:14) 		4,363
(04/17)
(08:45) 		4,380
(04/17)
(15:45) 		+57 2,712 4,384
(04/17)
(15:45) 		1 4,379
(04/17)
(15:45) 		6 4,380
(04/17) 		4,755
3,891 		13,413
(04/17)

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
Apr.2025 04/17 4,388.0
(04/17)
(11:22) 		4,388.0
(04/17)
(11:22) 		4,388.0
(04/17)
(11:22) 		4,388.0
(04/17)
(11:22) 		+26 1 4,400.0
(04/17)
(15:06) 		3 4,387.0
(04/17)
(15:40) 		1 4,397.0
(04/17) 		4,782.5
3,913.5 		160
(04/17)
Jun.2025 04/17 4,473.5
(04/17)
(08:45) 		4,473.5
(04/17)
(08:45) 		4,473.5
(04/17)
(08:45) 		4,473.5
(04/17)
(08:45) 		- 4 4,412.0
(04/17)
(15:42) 		1 4,394.0
(04/17)
(15:42) 		1 4,390.0
(04/17) 		4,790.5
3,919.5 		129
(04/17)
Aug.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,407.5
(04/17)
(15:42) 		1 4,378.0
(04/17)
(15:42) 		1 4,400.0
(04/17) 		4,782.5
3,913.5 		119
(04/17)
Oct.2025 04/17 4,406.5
(04/17)
(09:58) 		4,406.5
(04/17)
(09:58) 		4,406.5
(04/17)
(09:58) 		4,406.5
(04/17)
(09:58) 		+26.5 1 4,410.0
(04/17)
(15:43) 		1 4,390.5
(04/17)
(15:42) 		1 4,399.0
(04/17) 		4,785.0
3,915.0 		345
(04/17)
Dec.2025 04/17 4,385.5
(04/17)
(08:45) 		4,415.0
(04/17)
(09:57) 		4,385.5
(04/17)
(08:45) 		4,409.5
(04/17)
(15:37) 		+43.5 19 4,408.0
(04/17)
(15:44) 		1 4,392.5
(04/17)
(15:42) 		1 4,411.0
(04/17) 		4,799.0
3,927.0 		461
(04/17)
Feb.2026 04/17 4,358.0
(04/17)
(08:45) 		4,392.5
(04/17)
(10:15) 		4,358.0
(04/17)
(08:45) 		4,379.0
(04/17)
(15:45) 		+67 315 4,381.0
(04/17)
(15:45) 		1 4,377.5
(04/17)
(15:45) 		1 4,380.0
(04/17) 		4,755.0
3,891.0 		1,203
(04/17)

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
04/17 4,440
(04/17)
(08:45) 		4,482
(04/17)
(10:37) 		4,440
(04/17)
(08:45) 		4,446
(04/17)
(15:45) 		+33 535 4,460
(04/17)
(15:45) 		2 4,446
(04/17)
(15:45) 		14 4,393
(04/17) 		4,800
3,928 		39,148
(04/17)

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
Apr.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 145.0
(04/17) 		157.3
128.7 		17
(04/17)
Jun.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 140.0
(04/17)
(08:07) 		1 147.0
(04/17) 		159.5
130.5 		28
(04/17)
Aug.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 160.6
(04/17)
(08:00) 		1 132.0
(04/17)
(12:41) 		1 148.0
(04/17) 		160.6
131.4 		11
(04/17)
Oct.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 155.2
(04/17)
(07:17) 		1 147.0
(04/17)
(08:05) 		4 148.0
(04/17) 		160.6
131.4 		34
(04/17)
Dec.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 155.0
(04/17)
(08:06) 		1 135.0
(04/17)
(12:41) 		1 149.0
(04/17) 		161.7
132.3 		19
(04/17)
Feb.2026 04/17 154.0
(04/17)
(10:23) 		154.0
(04/17)
(10:23) 		153.0
(04/17)
(10:48) 		153.0
(04/17)
(10:48) 		- 2 153.0
(04/17)
(12:18) 		1 148.0
(04/17)
(11:13) 		1 153.0
(04/17) 		165.0
135.0 		26
(04/17)

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

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
May.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 156.15
(04/17) 		169.05
138.35 		0
(04/17)
Jun.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 154.75
(04/17) 		167.65
137.25 		0
(04/17)
Jul.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 153.55
(04/17) 		166.45
136.25 		0
(04/17)
Aug.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 152.40
(04/17) 		165.30
135.30 		0
(04/17)
Sep.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 149.85
(04/17) 		162.70
133.20 		0
(04/17)
Oct.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 149.00
(04/17) 		161.90
132.50 		0
(04/17)

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
Apr.2025 04/17 296.1
(04/17)
(14:28) 		296.1
(04/17)
(14:28) 		296.1
(04/17)
(14:28) 		296.1
(04/17)
(14:29) 		+8.1 4 303.1
(04/17)
(15:40) 		20 -
(-)
(-) 		- 296.1
(04/17) 		316.8
259.2 		39
(04/17)
May.2025 04/17 295.1
(04/17)
(11:18) 		296.1
(04/17)
(14:28) 		291.0
(04/17)
(15:45) 		291.0
(04/17)
(15:45) 		+1.8 10 294.1
(04/17)
(15:45) 		1 290.4
(04/17)
(15:45) 		1 291.0
(04/17) 		318.1
260.3 		218
(04/17)
Jun.2025 04/17 293.9
(04/17)
(11:17) 		294.0
(04/17)
(12:13) 		290.5
(04/17)
(15:39) 		290.5
(04/17)
(15:39) 		+2.9 19 292.6
(04/17)
(15:42) 		1 289.9
(04/17)
(15:42) 		2 290.5
(04/17) 		316.3
258.9 		187
(04/17)
Jul.2025 04/17 293.3
(04/17)
(09:00) 		293.5
(04/17)
(11:15) 		290.8
(04/17)
(15:26) 		292.2
(04/17)
(15:45) 		+5.3 12 292.5
(04/17)
(15:45) 		1 289.4
(04/17)
(15:45) 		1 292.2
(04/17) 		315.5
258.3 		559
(04/17)
Aug.2025 04/17 294.8
(04/17)
(09:00) 		294.8
(04/17)
(09:00) 		289.4
(04/17)
(09:46) 		291.7
(04/17)
(15:45) 		+5 15 291.9
(04/17)
(15:45) 		1 290.2
(04/17)
(15:45) 		1 291.7
(04/17) 		315.3
258.1 		963
(04/17)
Sep.2025 04/17 292.8
(04/17)
(09:00) 		293.3
(04/17)
(11:43) 		288.3
(04/17)
(09:46) 		292.1
(04/17)
(15:45) 		+6 116 292.2
(04/17)
(15:45) 		1 289.7
(04/17)
(15:45) 		3 292.1
(04/17) 		314.7
257.5 		1,530
(04/17)
Oct.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 293.1
(04/17)
(15:42) 		1 289.6
(04/17)
(15:42) 		1 292.0
(04/17) 		321.2
262.8 		9
(04/17)
Nov.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 301.3
(04/17)
(15:40) 		1 -
(-)
(-) 		- 292.0
(04/17) 		321.2
262.8 		1
(04/17)
Dec.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 301.5
(04/17)
(15:40) 		1 -
(-)
(-) 		- 292.0
(04/17) 		321.2
262.8 		0
(04/17)
Jan.2026 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 302.8
(04/17)
(15:40) 		1 -
(-)
(-) 		- 293.0
(04/17) 		322.3
263.7 		2
(04/17)
Feb.2026 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 302.7
(04/17)
(15:40) 		1 -
(-)
(-) 		- 293.0
(04/17) 		322.3
263.7 		3
(04/17)
Mar.2026 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 302.9
(04/17)
(15:40) 		1 -
(-)
(-) 		- 293.0
(04/17) 		322.3
263.7 		0
(04/17)

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
May.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 236.0
(04/17) 		259.6
212.4 		0
(04/17)
Jun.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 236.0
(04/17) 		259.6
212.4 		0
(04/17)
Jul.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 260.3
(04/17)
(15:40) 		1 222.3
(04/17)
(15:40) 		1 237.0
(04/17) 		260.7
213.3 		0
(04/17)
Aug.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 260.3
(04/17)
(15:40) 		1 222.3
(04/17)
(15:40) 		1 237.0
(04/17) 		260.7
213.3 		0
(04/17)
Sep.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 237.0
(04/17) 		260.7
213.3 		0
(04/17)
Oct.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 237.0
(04/17) 		260.7
213.3 		0
(04/17)
Nov.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 237.0
(04/17) 		260.7
213.3 		0
(04/17)
Dec.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 238.0
(04/17) 		261.8
214.2 		0
(04/17)
Jan.2026 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 238.0
(04/17) 		261.8
214.2 		0
(04/17)
Feb.2026 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 238.0
(04/17) 		261.8
214.2 		0
(04/17)
Mar.2026 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 238.0
(04/17) 		261.8
214.2 		0
(04/17)
Apr.2026 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 238.0
(04/17) 		261.8
214.2 		0
(04/17)

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
Jul.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 42,120
(04/17)
(08:00) 		6 -
(-)
(-) 		- 39,020
(04/17) 		42,140
35,900 		29
(04/17)
Sep.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 39,600
(04/17)
(08:01) 		1 -
(-)
(-) 		- 39,600
(04/17) 		42,760
36,440 		3
(04/17)
Nov.2025 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 38,500
(04/17) 		41,580
35,420 		1
(04/17)
Jan.2026 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 36,800
(04/17) 		39,740
33,860 		3
(04/17)
Mar.2026 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 40,500
(04/17)
(08:00) 		2 36,800
(04/17)
(08:00) 		1 39,600
(04/17) 		42,760
36,440 		7
(04/17)
May.2026 04/17 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 39,600
(04/17) 		42,760
36,440 		0
(04/17)

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

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