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 04/23 15,377
(04/23)
(10:11) 		15,377
(04/23)
(10:11) 		15,367
(04/23)
(11:31) 		15,372
(04/23)
(11:33) 		-291 5 15,452
(04/23)
(15:45) 		1 15,080
(04/23)
(15:43) 		3 15,372
(04/23) 		16,446
14,880 		296
(04/23)
Jun.2025 04/23 15,298
(04/23)
(08:46) 		15,415
(04/23)
(10:46) 		15,129
(04/23)
(15:34) 		15,133
(04/23)
(15:36) 		-559 79 15,127
(04/23)
(15:44) 		2 15,092
(04/23)
(15:45) 		1 15,133
(04/23) 		16,476
14,908 		1,667
(04/23)
Aug.2025 04/23 15,368
(04/23)
(08:45) 		15,445
(04/23)
(10:46) 		15,136
(04/23)
(15:09) 		15,159
(04/23)
(15:34) 		-561 82 15,144
(04/23)
(15:44) 		1 15,124
(04/23)
(15:44) 		1 15,159
(04/23) 		16,506
14,934 		1,827
(04/23)
Oct.2025 04/23 15,330
(04/23)
(08:45) 		15,463
(04/23)
(10:01) 		15,143
(04/23)
(15:10) 		15,148
(04/23)
(15:45) 		-583 136 15,149
(04/23)
(15:45) 		2 15,135
(04/23)
(15:45) 		2 15,148
(04/23) 		16,517
14,945 		2,894
(04/23)
Dec.2025 04/23 15,362
(04/23)
(08:45) 		15,478
(04/23)
(10:01) 		15,143
(04/23)
(15:45) 		15,143
(04/23)
(15:45) 		-607 1,421 15,143
(04/23)
(15:45) 		1 15,129
(04/23)
(15:45) 		2 15,143
(04/23) 		16,537
14,963 		4,872
(04/23)
Feb.2026 04/23 15,400
(04/23)
(08:45) 		15,519
(04/23)
(10:01) 		15,182
(04/23)
(15:45) 		15,182
(04/23)
(15:45) 		-597 27,874 15,182
(04/23)
(15:45) 		1 15,181
(04/23)
(15:45) 		2 15,182
(04/23) 		16,567
14,991 		30,000
(04/23)

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
Apr.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 15,133.5
(04/23)
(15:42) 		1 15,096.5
(04/23)
(15:42) 		1 15,372.0
(04/23) 		16,446.0
14,880.0 		252
(04/23)
Jun.2025 04/23 15,352.0
(04/23)
(09:46) 		15,386.0
(04/23)
(11:26) 		15,352.0
(04/23)
(09:46) 		15,386.0
(04/23)
(11:26) 		-330 4 15,127.5
(04/23)
(15:40) 		5 15,106.5
(04/23)
(15:42) 		1 15,133.0
(04/23) 		16,476.5
14,907.5 		320
(04/23)
Aug.2025 04/23 15,356.5
(04/23)
(09:29) 		15,356.5
(04/23)
(09:29) 		15,145.0
(04/23)
(15:09) 		15,145.0
(04/23)
(15:09) 		-583 2 15,157.0
(04/23)
(15:40) 		5 15,137.0
(04/23)
(15:40) 		5 15,159.0
(04/23) 		16,506.0
14,934.0 		385
(04/23)
Oct.2025 04/23 15,345.0
(04/23)
(09:15) 		15,449.0
(04/23)
(10:17) 		15,189.5
(04/23)
(14:59) 		15,189.5
(04/23)
(14:59) 		-526.5 24 15,165.5
(04/23)
(15:42) 		2 15,149.0
(04/23)
(15:43) 		1 15,148.0
(04/23) 		16,517.5
14,944.5 		456
(04/23)
Dec.2025 04/23 15,414.0
(04/23)
(08:45) 		15,477.5
(04/23)
(10:01) 		15,150.0
(04/23)
(15:11) 		15,170.0
(04/23)
(15:39) 		-563 421 15,182.5
(04/23)
(15:40) 		1 15,148.0
(04/23)
(15:44) 		1 15,143.0
(04/23) 		16,537.5
14,962.5 		1,151
(04/23)
Feb.2026 04/23 15,416.5
(04/23)
(08:45) 		15,515.5
(04/23)
(10:01) 		15,183.0
(04/23)
(15:45) 		15,183.0
(04/23)
(15:45) 		-582 10,678 15,194.0
(04/23)
(15:45) 		2 15,180.5
(04/23)
(15:45) 		1 15,182.0
(04/23) 		16,567.5
14,990.5 		5,501
(04/23)

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
04/23 15,692
(04/23)
(08:45) 		15,820
(04/23)
(10:01) 		15,570
(04/23)
(15:45) 		15,570
(04/23)
(15:45) 		-445 2,164 15,599
(04/23)
(15:45) 		2 15,570
(04/23)
(15:45) 		4 15,120
(04/23) 		16,452
14,886 		42,054
(04/23)

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
Apr.2025 04/23 4,331
(04/23)
(09:03) 		4,366
(04/23)
(13:23) 		4,326
(04/23)
(15:45) 		4,326
(04/23)
(15:45) 		-35 60 -
(-)
(-) 		- -
(-)
(-) 		- 4,326
(04/23) 		4,797
3,925 		431
(04/23)
Jun.2025 04/23 4,337
(04/23)
(09:14) 		4,345
(04/23)
(09:14) 		4,333
(04/23)
(09:16) 		4,333
(04/23)
(15:09) 		-27 34 4,340
(04/23)
(15:43) 		1 4,333
(04/23)
(15:43) 		1 4,333
(04/23) 		4,796
3,924 		2,600
(04/23)
Aug.2025 04/23 4,327
(04/23)
(09:14) 		4,327
(04/23)
(09:14) 		4,313
(04/23)
(09:14) 		4,316
(04/23)
(15:09) 		-17 26 4,324
(04/23)
(15:42) 		1 4,317
(04/23)
(15:43) 		2 4,316
(04/23) 		4,766
3,900 		1,662
(04/23)
Oct.2025 04/23 4,333
(04/23)
(08:45) 		4,342
(04/23)
(10:11) 		4,326
(04/23)
(15:07) 		4,326
(04/23)
(15:07) 		-17 13 4,329
(04/23)
(15:42) 		1 4,324
(04/23)
(15:43) 		1 4,326
(04/23) 		4,777
3,909 		3,988
(04/23)
Dec.2025 04/23 4,335
(04/23)
(08:45) 		4,347
(04/23)
(10:31) 		4,324
(04/23)
(15:08) 		4,330
(04/23)
(15:39) 		-16 172 4,335
(04/23)
(15:44) 		2 4,324
(04/23)
(15:44) 		2 4,330
(04/23) 		4,780
3,912 		6,574
(04/23)
Feb.2026 04/23 4,309
(04/23)
(08:45) 		4,320
(04/23)
(09:57) 		4,293
(04/23)
(15:07) 		4,307
(04/23)
(15:45) 		-13 2,754 4,309
(04/23)
(15:45) 		2 4,303
(04/23)
(15:45) 		1 4,307
(04/23) 		4,752
3,888 		15,079
(04/23)

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
Apr.2025 04/23 4,309.5
(04/23)
(09:58) 		4,309.5
(04/23)
(09:58) 		4,301.0
(04/23)
(14:00) 		4,301.0
(04/23)
(14:00) 		-29 2 4,311.0
(04/23)
(15:43) 		1 4,276.5
(04/23)
(15:43) 		1 4,326.0
(04/23) 		4,797.0
3,925.0 		159
(04/23)
Jun.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,334.5
(04/23)
(15:43) 		1 4,321.5
(04/23)
(15:40) 		1 4,333.0
(04/23) 		4,796.0
3,924.0 		129
(04/23)
Aug.2025 04/23 4,287.0
(04/23)
(15:45) 		4,287.0
(04/23)
(15:45) 		4,287.0
(04/23)
(15:45) 		4,287.0
(04/23)
(15:45) 		- 4 4,325.0
(04/23)
(15:45) 		1 4,113.0
(04/23)
(15:45) 		1 4,316.0
(04/23) 		4,766.0
3,900.0 		118
(04/23)
Oct.2025 04/23 4,319.0
(04/23)
(11:00) 		4,319.0
(04/23)
(11:00) 		4,319.0
(04/23)
(11:00) 		4,319.0
(04/23)
(11:00) 		-27.5 1 4,335.0
(04/23)
(15:42) 		1 4,318.5
(04/23)
(15:44) 		1 4,326.0
(04/23) 		4,777.0
3,909.0 		337
(04/23)
Dec.2025 04/23 4,330.0
(04/23)
(08:53) 		4,339.0
(04/23)
(10:14) 		4,318.5
(04/23)
(11:00) 		4,322.5
(04/23)
(15:07) 		-22 10 4,332.5
(04/23)
(15:44) 		2 4,324.5
(04/23)
(15:43) 		1 4,330.0
(04/23) 		4,780.5
3,911.5 		458
(04/23)
Feb.2026 04/23 4,290.0
(04/23)
(08:45) 		4,318.0
(04/23)
(10:05) 		4,290.0
(04/23)
(08:45) 		4,299.0
(04/23)
(15:45) 		-15.5 207 4,308.0
(04/23)
(15:45) 		2 4,298.5
(04/23)
(15:45) 		1 4,307.0
(04/23) 		4,752.0
3,888.0 		1,255
(04/23)

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
04/23 4,397
(04/23)
(08:45) 		4,401
(04/23)
(08:45) 		4,335
(04/23)
(09:05) 		4,362
(04/23)
(15:45) 		-8 628 4,362
(04/23)
(15:45) 		1 4,351
(04/23)
(15:45) 		3 4,340
(04/23) 		4,808
3,934 		40,753
(04/23)

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
Apr.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 145.0
(04/23) 		159.5
130.5 		16
(04/23)
Jun.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 151.0
(04/23)
(10:18) 		1 -
(-)
(-) 		- 147.0
(04/23) 		161.7
132.3 		27
(04/23)
Aug.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 162.8
(04/23)
(08:00) 		1 -
(-)
(-) 		- 148.0
(04/23) 		162.8
133.2 		11
(04/23)
Oct.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 155.2
(04/23)
(07:17) 		1 134.0
(04/23)
(07:17) 		3 148.0
(04/23) 		162.8
133.2 		33
(04/23)
Dec.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 162.0
(04/23)
(13:50) 		1 135.0
(04/23)
(13:50) 		1 149.0
(04/23) 		163.9
134.1 		19
(04/23)
Feb.2026 04/23 152.5
(04/23)
(09:19) 		152.5
(04/23)
(09:19) 		152.5
(04/23)
(09:19) 		152.5
(04/23)
(10:13) 		-0.5 2 158.5
(04/23)
(14:28) 		1 152.5
(04/23)
(13:07) 		1 152.5
(04/23) 		168.3
137.7 		34
(04/23)

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
Apr.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,300
(04/23) 		4,840
3,960 		0
(04/23)
Jun.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,300
(04/23) 		4,840
3,960 		0
(04/23)
Aug.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,300
(04/23) 		4,840
3,960 		0
(04/23)
Oct.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,300
(04/23) 		4,840
3,960 		0
(04/23)
Dec.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,300
(04/23) 		4,840
3,960 		0
(04/23)
Feb.2026 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,300
(04/23) 		4,840
3,960 		0
(04/23)

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
May.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 160.35
(04/23) 		173.05
141.65 		0
(04/23)
Jun.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 158.65
(04/23) 		171.25
140.15 		0
(04/23)
Jul.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 157.25
(04/23) 		169.70
138.90 		0
(04/23)
Aug.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 155.95
(04/23) 		168.35
137.75 		0
(04/23)
Sep.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 153.30
(04/23) 		165.45
135.45 		0
(04/23)
Oct.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 152.30
(04/23) 		164.50
134.60 		0
(04/23)

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
Apr.2025 04/23 295.0
(04/23)
(10:12) 		297.8
(04/23)
(10:12) 		295.0
(04/23)
(10:12) 		297.8
(04/23)
(10:12) 		+5.9 4 290.0
(04/23)
(15:40) 		1 -
(-)
(-) 		- 297.1
(04/23) 		321.0
262.8 		45
(04/23)
May.2025 04/23 294.7
(04/23)
(10:07) 		296.1
(04/23)
(10:12) 		290.0
(04/23)
(14:50) 		290.0
(04/23)
(15:30) 		-3.5 8 291.9
(04/23)
(15:43) 		1 284.1
(04/23)
(15:40) 		2 290.0
(04/23) 		322.8
264.2 		211
(04/23)
Jun.2025 04/23 292.7
(04/23)
(09:22) 		292.7
(04/23)
(09:22) 		289.6
(04/23)
(15:28) 		289.6
(04/23)
(15:28) 		+0.3 4 289.9
(04/23)
(15:43) 		1 287.3
(04/23)
(15:43) 		1 289.6
(04/23) 		318.2
260.4 		175
(04/23)
Jul.2025 04/23 290.0
(04/23)
(09:13) 		291.0
(04/23)
(09:22) 		286.0
(04/23)
(11:27) 		289.2
(04/23)
(15:45) 		+2 30 289.3
(04/23)
(15:45) 		1 288.1
(04/23)
(15:45) 		1 289.2
(04/23) 		315.9
258.5 		548
(04/23)
Aug.2025 04/23 289.8
(04/23)
(09:13) 		291.1
(04/23)
(09:18) 		284.5
(04/23)
(12:32) 		290.3
(04/23)
(15:45) 		+3.9 57 290.3
(04/23)
(15:45) 		2 286.2
(04/23)
(15:45) 		1 290.3
(04/23) 		315.0
257.8 		769
(04/23)
Sep.2025 04/23 287.2
(04/23)
(09:00) 		292.0
(04/23)
(09:19) 		283.1
(04/23)
(12:32) 		289.9
(04/23)
(15:45) 		+4.6 220 289.9
(04/23)
(15:45) 		1 287.2
(04/23)
(15:45) 		2 289.9
(04/23) 		313.8
256.8 		1,592
(04/23)
Oct.2025 04/23 288.0
(04/23)
(09:00) 		290.0
(04/23)
(09:34) 		285.0
(04/23)
(12:32) 		286.2
(04/23)
(15:39) 		- 9 289.9
(04/23)
(15:39) 		2 285.2
(04/23)
(15:40) 		2 286.2
(04/23) 		315.7
258.3 		15
(04/23)
Nov.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 287.0
(04/23) 		315.7
258.3 		1
(04/23)
Dec.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 287.0
(04/23) 		315.7
258.3 		0
(04/23)
Jan.2026 04/23 274.1
(04/23)
(09:00) 		274.1
(04/23)
(09:00) 		274.1
(04/23)
(09:00) 		274.1
(04/23)
(09:00) 		- 1 -
(-)
(-) 		- 275.6
(04/23)
(15:42) 		1 288.0
(04/23) 		316.8
259.2 		1
(04/23)
Feb.2026 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 288.0
(04/23) 		316.8
259.2 		3
(04/23)
Mar.2026 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 288.0
(04/23) 		316.8
259.2 		0
(04/23)

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
May.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 230.0
(04/23) 		253.0
207.0 		0
(04/23)
Jun.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 230.0
(04/23) 		253.0
207.0 		0
(04/23)
Jul.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 252.7
(04/23)
(15:40) 		1 222.3
(04/23)
(15:40) 		1 231.0
(04/23) 		254.1
207.9 		0
(04/23)
Aug.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 252.7
(04/23)
(15:40) 		1 222.3
(04/23)
(15:40) 		1 231.0
(04/23) 		254.1
207.9 		0
(04/23)
Sep.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 231.0
(04/23) 		254.1
207.9 		0
(04/23)
Oct.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 231.0
(04/23) 		254.1
207.9 		0
(04/23)
Nov.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 231.0
(04/23) 		254.1
207.9 		0
(04/23)
Dec.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 232.0
(04/23) 		255.2
208.8 		0
(04/23)
Jan.2026 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 232.0
(04/23) 		255.2
208.8 		0
(04/23)
Feb.2026 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 232.0
(04/23) 		255.2
208.8 		0
(04/23)
Mar.2026 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 232.0
(04/23) 		255.2
208.8 		0
(04/23)
Apr.2026 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 232.0
(04/23) 		255.2
208.8 		0
(04/23)

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
Jul.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 42,000
(04/23)
(08:00) 		2 -
(-)
(-) 		- 39,020
(04/23) 		42,140
35,900 		29
(04/23)
Sep.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 39,600
(04/23)
(08:00) 		2 -
(-)
(-) 		- 39,600
(04/23) 		42,760
36,440 		3
(04/23)
Nov.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 38,500
(04/23) 		41,580
35,420 		1
(04/23)
Jan.2026 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 36,800
(04/23) 		39,740
33,860 		3
(04/23)
Mar.2026 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 40,500
(04/23)
(08:00) 		2 35,790
(04/23)
(14:10) 		1 38,900
(04/23) 		42,010
35,790 		7
(04/23)
May.2026 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 39,600
(04/23)
(08:23) 		1 -
(-)
(-) 		- 39,600
(04/23) 		42,760
36,440 		0
(04/23)

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
Jun.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/23) 		70,400
57,600 		0
(04/23)
Aug.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/23) 		70,400
57,600 		0
(04/23)
Oct.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/23) 		70,400
57,600 		0
(04/23)
Dec.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/23) 		70,400
57,600 		0
(04/23)
Feb.2026 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/23) 		70,400
57,600 		0
(04/23)
Apr.2026 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/23) 		70,400
57,600 		0
(04/23)

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
Apr.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/23) 		13,280
11,320 		0
(04/23)
May.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/23) 		13,280
11,320 		0
(04/23)
Jun.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/23) 		13,280
11,320 		0
(04/23)
Jul.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/23) 		13,280
11,320 		0
(04/23)
Aug.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/23) 		13,280
11,320 		0
(04/23)
Sep.2025 04/23 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/23) 		13,280
11,320 		0
(04/23)