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
Jun.2025 05/12 15,526
(05/09)
(20:26) 		15,594
(05/10)
(01:07) 		15,362
(05/12)
(09:41) 		15,373
(05/12)
(15:24) 		-137 8 15,441
(05/12)
(16:30) 		11 15,322
(05/12)
(16:30) 		14 15,373
(05/12) 		16,285
14,735 		1,541
(05/12)
Aug.2025 05/12 15,535
(05/09)
(17:00) 		15,610
(05/10)
(00:38) 		15,339
(05/12)
(10:15) 		15,409
(05/12)
(15:45) 		-118 126 15,467
(05/12)
(16:30) 		19 15,345
(05/12)
(16:30) 		19 15,409
(05/12) 		16,303
14,751 		1,711
(05/12)
Oct.2025 05/12 15,552
(05/09)
(17:00) 		15,638
(05/10)
(01:09) 		15,353
(05/12)
(10:12) 		15,424
(05/12)
(15:45) 		-129 168 15,486
(05/12)
(16:30) 		15 15,364
(05/12)
(16:30) 		16 15,424
(05/12) 		16,330
14,776 		2,483
(05/12)
Dec.2025 05/12 15,542
(05/09)
(17:04) 		15,647
(05/10)
(01:15) 		15,349
(05/12)
(10:12) 		15,424
(05/12)
(15:45) 		-145 410 15,486
(05/12)
(16:30) 		20 15,366
(05/12)
(16:30) 		21 15,424
(05/12) 		16,347
14,791 		4,070
(05/12)
Feb.2026 05/12 15,583
(05/09)
(17:00) 		15,671
(05/10)
(01:14) 		15,374
(05/12)
(10:12) 		15,453
(05/12)
(15:45) 		-127 1,774 15,510
(05/12)
(16:30) 		16 15,411
(05/12)
(16:30) 		11 15,453
(05/12) 		16,359
14,801 		15,620
(05/12)
Apr.2026 05/12 15,624
(05/09)
(17:00) 		15,712
(05/10)
(01:16) 		15,410
(05/12)
(10:12) 		15,488
(05/12)
(15:45) 		-130 26,437 15,493
(05/12)
(16:30) 		1 15,458
(05/12)
(16:30) 		15 15,488
(05/12) 		16,398
14,838 		16,790
(05/12)

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
Jun.2025 05/12 15,557.5
(05/09)
(21:11) 		15,561.5
(05/09)
(22:00) 		15,557.5
(05/09)
(21:11) 		15,561.5
(05/09)
(22:00) 		+18 3 15,398.0
(05/12)
(16:30) 		15 15,369.5
(05/12)
(16:30) 		10 15,373.0
(05/12) 		16,285.5
14,734.5 		226
(05/12)
Aug.2025 05/12 15,366.5
(05/12)
(11:55) 		15,389.0
(05/12)
(15:07) 		15,366.5
(05/12)
(11:55) 		15,389.0
(05/12)
(15:07) 		-70.5 7 15,422.5
(05/12)
(16:30) 		10 15,385.0
(05/12)
(16:30) 		10 15,409.0
(05/12) 		16,303.0
14,751.0 		366
(05/12)
Oct.2025 05/12 15,625.5
(05/10)
(02:35) 		15,625.5
(05/10)
(02:35) 		15,414.0
(05/12)
(10:00) 		15,414.0
(05/12)
(10:00) 		-95 4 15,434.0
(05/12)
(16:30) 		15 15,410.5
(05/12)
(16:30) 		4 15,424.0
(05/12) 		16,330.5
14,775.5 		404
(05/12)
Dec.2025 05/12 15,585.5
(05/09)
(17:00) 		15,630.0
(05/10)
(01:00) 		15,345.5
(05/12)
(10:13) 		15,419.0
(05/12)
(15:38) 		-31 79 15,435.5
(05/12)
(16:30) 		1 15,409.5
(05/12)
(16:30) 		5 15,424.0
(05/12) 		16,347.0
14,791.0 		915
(05/12)
Feb.2026 05/12 15,584.0
(05/09)
(17:00) 		15,665.0
(05/10)
(01:14) 		15,375.0
(05/12)
(10:12) 		15,447.0
(05/12)
(15:37) 		-123.5 822 15,467.5
(05/12)
(16:30) 		4 15,437.5
(05/12)
(16:30) 		5 15,453.0
(05/12) 		16,359.0
14,801.0 		2,836
(05/12)
Apr.2026 05/12 15,618.0
(05/09)
(17:00) 		15,704.5
(05/10)
(01:16) 		15,407.5
(05/12)
(10:13) 		15,490.5
(05/12)
(15:45) 		-126.5 9,422 15,496.0
(05/12)
(16:30) 		1 15,476.0
(05/12)
(16:30) 		1 15,488.0
(05/12) 		16,398.5
14,837.5 		3,848
(05/12)

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
05/12 15,917
(05/09)
(17:04) 		15,987
(05/10)
(01:14) 		15,730
(05/12)
(10:12) 		15,813
(05/12)
(15:45) 		-118 1,715 15,822
(05/12)
(16:30) 		5 15,782
(05/12)
(16:30) 		5 15,374
(05/12) 		16,260
14,712 		41,526
(05/12)

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
Jun.2025 05/12 4,559
(05/09)
(17:00) 		4,633
(05/12)
(13:50) 		4,559
(05/09)
(17:00) 		4,624
(05/12)
(15:45) 		+79 140 4,633
(05/12)
(16:30) 		10 4,574
(05/12)
(16:30) 		2 4,624
(05/12) 		4,999
4,091 		2,264
(05/12)
Aug.2025 05/12 4,524
(05/09)
(17:00) 		4,590
(05/12)
(15:00) 		4,524
(05/09)
(17:00) 		4,583
(05/12)
(15:18) 		+71 33 4,597
(05/12)
(16:30) 		5 4,556
(05/12)
(16:30) 		5 4,583
(05/12) 		4,963
4,061 		1,394
(05/12)
Oct.2025 05/12 4,520
(05/09)
(23:50) 		4,581
(05/12)
(15:18) 		4,520
(05/09)
(23:50) 		4,581
(05/12)
(15:18) 		+89 75 4,590
(05/12)
(16:30) 		4 4,555
(05/12)
(16:30) 		11 4,581
(05/12) 		4,941
4,043 		3,777
(05/12)
Dec.2025 05/12 4,512
(05/09)
(17:16) 		4,588
(05/12)
(15:37) 		4,501
(05/09)
(21:19) 		4,588
(05/12)
(15:45) 		+80 230 4,590
(05/12)
(16:30) 		4 4,558
(05/12)
(16:30) 		24 4,588
(05/12) 		4,958
4,058 		6,020
(05/12)
Feb.2026 05/12 4,472
(05/09)
(17:00) 		4,536
(05/12)
(15:33) 		4,448
(05/09)
(22:00) 		4,525
(05/12)
(15:45) 		+70 1,372 4,540
(05/12)
(16:30) 		3 4,515
(05/12)
(16:30) 		1 4,525
(05/12) 		4,900
4,010 		9,007
(05/12)
Apr.2026 05/12 4,448
(05/09)
(17:00) 		4,515
(05/12)
(15:35) 		4,422
(05/09)
(22:00) 		4,500
(05/12)
(15:45) 		+68 4,792 4,527
(05/12)
(16:30) 		1 4,494
(05/12)
(16:30) 		5 4,500
(05/12) 		4,875
3,989 		5,026
(05/12)

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
Jun.2025 05/12 4,545.0
(05/10)
(01:08) 		4,598.5
(05/12)
(09:59) 		4,545.0
(05/10)
(01:08) 		4,598.5
(05/12)
(09:59) 		- 16 4,800.0
(05/12)
(16:30) 		3 4,584.0
(05/12)
(16:30) 		3 4,624.0
(05/12) 		4,999.5
4,090.5 		116
(05/12)
Aug.2025 05/12 4,513.0
(05/10)
(01:04) 		4,583.5
(05/12)
(14:01) 		4,513.0
(05/10)
(01:04) 		4,580.0
(05/12)
(14:26) 		- 15 4,602.0
(05/12)
(15:40) 		1 4,563.0
(05/12)
(15:40) 		1 4,583.0
(05/12) 		4,963.0
4,061.0 		105
(05/12)
Oct.2025 05/12 4,551.5
(05/12)
(11:00) 		4,578.0
(05/12)
(15:00) 		4,551.5
(05/12)
(11:00) 		4,578.0
(05/12)
(15:00) 		+77 11 4,800.0
(05/12)
(16:30) 		1 4,567.5
(05/12)
(15:40) 		3 4,581.0
(05/12) 		4,941.0
4,043.0 		288
(05/12)
Dec.2025 05/12 4,511.5
(05/09)
(17:00) 		4,584.0
(05/12)
(15:32) 		4,501.0
(05/09)
(21:36) 		4,584.0
(05/12)
(15:32) 		+75.5 13 4,750.0
(05/12)
(16:30) 		3 4,575.5
(05/12)
(16:30) 		3 4,588.0
(05/12) 		4,958.5
4,057.5 		389
(05/12)
Feb.2026 05/12 4,461.0
(05/09)
(17:00) 		4,530.0
(05/12)
(15:32) 		4,449.0
(05/09)
(20:39) 		4,527.0
(05/12)
(15:39) 		+79.5 118 4,556.0
(05/12)
(16:30) 		13 4,508.0
(05/12)
(16:30) 		13 4,525.0
(05/12) 		4,900.5
4,009.5 		702
(05/12)
Apr.2026 05/12 4,440.0
(05/09)
(17:00) 		4,512.0
(05/12)
(15:33) 		4,423.5
(05/09)
(22:01) 		4,503.0
(05/12)
(15:45) 		+68 553 4,528.0
(05/12)
(16:30) 		30 4,484.5
(05/12)
(16:30) 		13 4,500.0
(05/12) 		4,875.0
3,989.0 		581
(05/12)

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
05/12 4,575
(05/09)
(17:00) 		4,623
(05/12)
(13:42) 		4,550
(05/09)
(22:00) 		4,595
(05/12)
(15:45) 		-1 1,570 4,622
(05/12)
(16:30) 		5 4,592
(05/12)
(16:30) 		5 4,620
(05/12) 		5,003
4,095 		36,905
(05/12)

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
Jun.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 152.0
(05/12) 		167.2
136.8 		27
(05/12)
Aug.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 150.3
(05/12) 		165.3
135.3 		11
(05/12)
Oct.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 155.2
(05/12)
(07:17) 		1 147.0
(05/12)
(07:17) 		3 152.0
(05/12) 		167.2
136.8 		33
(05/12)
Dec.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 147.0
(05/12)
(07:17) 		3 153.0
(05/12) 		168.3
137.7 		19
(05/12)
Feb.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 156.0
(05/12)
(16:30) 		1 144.1
(05/12)
(16:30) 		1 153.0
(05/12) 		168.3
137.7 		33
(05/12)
Apr.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 155.0
(05/12)
(11:42) 		1 155.3
(05/12) 		170.8
139.8 		9
(05/12)

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
Jun.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,500
(05/12) 		4,840
3,960 		0
(05/12)
Aug.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,500
(05/12) 		4,840
3,960 		0
(05/12)
Oct.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,500
(05/12) 		4,840
3,960 		0
(05/12)
Dec.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,500
(05/12) 		4,840
3,960 		0
(05/12)
Feb.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,500
(05/12) 		4,840
3,960 		0
(05/12)
Apr.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,500
(05/12) 		4,840
3,960 		0
(05/12)

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
Jun.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 154.25
(05/12) 		167.05
136.75 		0
(05/12)
Jul.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 152.95
(05/12) 		165.80
135.70 		0
(05/12)
Aug.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 151.80
(05/12) 		164.60
134.70 		0
(05/12)
Sep.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 149.35
(05/12) 		162.10
132.70 		0
(05/12)
Oct.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 148.45
(05/12) 		161.30
132.00 		0
(05/12)
Nov.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 147.95
(05/12) 		160.80
131.60 		0
(05/12)

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
May.2025 05/12 309.0
(05/12)
(11:42) 		310.0
(05/12)
(11:58) 		309.0
(05/12)
(11:42) 		310.0
(05/12)
(15:39) 		+2.5 33 312.0
(05/12)
(16:30) 		1 302.8
(05/12)
(16:30) 		6 310.0
(05/12) 		338.2
276.8 		165
(05/12)
Jun.2025 05/12 301.8
(05/09)
(17:12) 		311.2
(05/12)
(14:56) 		301.8
(05/09)
(17:12) 		309.6
(05/12)
(15:01) 		+4.8 22 314.8
(05/12)
(16:30) 		1 306.6
(05/12)
(16:30) 		6 309.6
(05/12) 		335.2
274.4 		154
(05/12)
Jul.2025 05/12 303.0
(05/12)
(09:00) 		310.0
(05/12)
(15:32) 		303.0
(05/12)
(09:00) 		310.0
(05/12)
(15:32) 		+8.4 42 312.4
(05/12)
(16:30) 		1 307.1
(05/12)
(16:30) 		3 310.0
(05/12) 		331.7
271.5 		424
(05/12)
Aug.2025 05/12 304.1
(05/09)
(17:10) 		312.2
(05/12)
(15:32) 		303.3
(05/12)
(09:06) 		312.2
(05/12)
(15:32) 		+9.2 92 315.2
(05/12)
(16:30) 		21 307.3
(05/12)
(16:30) 		6 312.2
(05/12) 		333.3
272.7 		661
(05/12)
Sep.2025 05/12 302.2
(05/09)
(17:10) 		310.0
(05/12)
(15:32) 		302.1
(05/09)
(17:33) 		310.0
(05/12)
(15:45) 		+8.8 126 311.5
(05/12)
(16:30) 		6 305.7
(05/12)
(16:30) 		6 310.0
(05/12) 		331.3
271.1 		653
(05/12)
Oct.2025 05/12 302.2
(05/09)
(17:10) 		309.8
(05/12)
(15:32) 		301.7
(05/09)
(17:15) 		309.5
(05/12)
(15:45) 		+8.3 201 309.9
(05/12)
(16:30) 		10 307.1
(05/12)
(16:30) 		6 309.5
(05/12) 		331.3
271.1 		1,129
(05/12)
Nov.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 311.3
(05/12)
(15:39) 		1 307.1
(05/12)
(15:40) 		1 306.0
(05/12) 		332.2
271.8 		1
(05/12)
Dec.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 306.0
(05/12) 		332.2
271.8 		0
(05/12)
Jan.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 306.0
(05/12) 		332.2
271.8 		1
(05/12)
Feb.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 306.0
(05/12) 		332.2
271.8 		3
(05/12)
Mar.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 306.0
(05/12) 		332.2
271.8 		0
(05/12)
Apr.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 306.0
(05/12) 		332.2
271.8 		0
(05/12)

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
Jun.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 245.0
(05/12) 		269.5
220.5 		0
(05/12)
Jul.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 246.0
(05/12) 		270.6
221.4 		0
(05/12)
Aug.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 266.0
(05/12)
(07:17) 		1 222.3
(05/12)
(07:17) 		1 246.0
(05/12) 		270.6
221.4 		0
(05/12)
Sep.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 266.0
(05/12)
(07:17) 		1 222.3
(05/12)
(07:17) 		1 246.0
(05/12) 		270.6
221.4 		0
(05/12)
Oct.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 246.0
(05/12) 		270.6
221.4 		0
(05/12)
Nov.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 246.0
(05/12) 		270.6
221.4 		0
(05/12)
Dec.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 247.0
(05/12) 		271.7
222.3 		0
(05/12)
Jan.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 247.0
(05/12) 		271.7
222.3 		0
(05/12)
Feb.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 247.0
(05/12) 		271.7
222.3 		0
(05/12)
Mar.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 247.0
(05/12) 		271.7
222.3 		0
(05/12)
Apr.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 247.0
(05/12) 		271.7
222.3 		0
(05/12)
May.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 247.0
(05/12) 		271.7
222.3 		0
(05/12)

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
Jul.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 39,020
(05/12) 		42,140
35,900 		29
(05/12)
Sep.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 39,600
(05/12) 		42,760
36,440 		3
(05/12)
Nov.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 38,500
(05/12) 		41,580
35,420 		0
(05/12)
Jan.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,500
(05/12)
(08:52) 		1 -
(-)
(-) 		- 36,800
(05/12) 		39,740
33,860 		3
(05/12)
Mar.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 41,000
(05/12)
(16:30) 		1 -
(-)
(-) 		- 38,900
(05/12) 		42,010
35,790 		7
(05/12)
May.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 40,000
(05/12)
(07:17) 		1 -
(-)
(-) 		- 39,000
(05/12) 		42,120
35,880 		1
(05/12)

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
Jun.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(05/12) 		70,400
57,600 		0
(05/12)
Aug.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(05/12) 		70,400
57,600 		0
(05/12)
Oct.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(05/12) 		70,400
57,600 		0
(05/12)
Dec.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(05/12) 		70,400
57,600 		0
(05/12)
Feb.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(05/12) 		70,400
57,600 		0
(05/12)
Apr.2026 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(05/12) 		70,400
57,600 		0
(05/12)

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
May.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(05/12) 		13,280
11,320 		0
(05/12)
Jun.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(05/12) 		13,280
11,320 		0
(05/12)
Jul.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(05/12) 		13,280
11,320 		0
(05/12)
Aug.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(05/12) 		13,280
11,320 		0
(05/12)
Sep.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(05/12) 		13,280
11,320 		0
(05/12)
Oct.2025 05/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(05/12) 		13,280
11,320 		0
(05/12)