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
Notices and Timing of Information Updates from TOSHO COMPUTER SYSTEMS CO., LTD. icon-block
Options on Gold Futures icon-block

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
Jun.2024 04/26 11,679
(04/26)
(10:58) 		11,740
(04/26)
(13:26) 		11,679
(04/26)
(10:58) 		11,740
(04/26)
(13:26) 		+134 14 11,741
(04/26)
(14:11) 		1 11,736
(04/26)
(14:11) 		1 11,606
(04/25) 		12,186
11,026 		788
(04/25)
Aug.2024 04/26 11,662
(04/26)
(08:45) 		11,728
(04/26)
(13:24) 		11,645
(04/26)
(10:14) 		11,720
(04/26)
(13:41) 		+104 28 11,737
(04/26)
(14:11) 		2 11,731
(04/26)
(14:11) 		1 11,616
(04/25) 		12,196
11,036 		1,648
(04/25)
Oct.2024 04/26 11,664
(04/26)
(08:45) 		11,739
(04/26)
(13:29) 		11,649
(04/26)
(10:05) 		11,739
(04/26)
(13:29) 		+129 38 11,738
(04/26)
(14:11) 		2 11,733
(04/26)
(14:11) 		1 11,610
(04/25) 		12,190
11,030 		2,055
(04/25)
Dec.2024 04/26 11,664
(04/26)
(08:45) 		11,739
(04/26)
(13:29) 		11,644
(04/26)
(10:03) 		11,725
(04/26)
(13:41) 		+116 235 11,736
(04/26)
(14:11) 		7 11,733
(04/26)
(14:11) 		1 11,609
(04/25) 		12,189
11,029 		4,178
(04/25)
Feb.2025 04/26 11,668
(04/26)
(08:45) 		11,741
(04/26)
(13:29) 		11,645
(04/26)
(10:03) 		11,734
(04/26)
(14:11) 		+125 5,125 11,735
(04/26)
(14:11) 		14 11,733
(04/26)
(14:11) 		20 11,609
(04/25) 		12,189
11,029 		34,351
(04/25)
Apr.2025 04/26 11,669
(04/26)
(08:45) 		11,743
(04/26)
(13:29) 		11,644
(04/26)
(10:04) 		11,735
(04/26)
(14:11) 		+125 7,414 11,736
(04/26)
(14:11) 		5 11,735
(04/26)
(14:11) 		8 11,610
(04/25) 		12,190
11,030 		1,468
(04/25)

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
Jun.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 11,735.0
(04/26)
(14:11) 		1 11,725.0
(04/26)
(14:11) 		1 11,606.0
(04/25) 		12,186.0
11,026.0 		338
(04/25)
Aug.2024 04/26 11,653.0
(04/26)
(10:28) 		11,693.5
(04/26)
(12:31) 		11,653.0
(04/26)
(10:28) 		11,691.0
(04/26)
(12:31) 		+86 11 11,733.0
(04/26)
(14:11) 		1 11,725.5
(04/26)
(14:11) 		1 11,616.0
(04/25) 		12,196.5
11,035.5 		654
(04/25)
Oct.2024 04/26 11,676.0
(04/26)
(12:24) 		11,708.0
(04/26)
(12:54) 		11,676.0
(04/26)
(12:24) 		11,708.0
(04/26)
(12:54) 		+116 4 11,734.5
(04/26)
(14:11) 		1 11,728.0
(04/26)
(14:11) 		1 11,610.0
(04/25) 		12,190.5
11,029.5 		1,622
(04/25)
Dec.2024 04/26 11,688.0
(04/26)
(08:45) 		11,710.0
(04/26)
(13:03) 		11,688.0
(04/26)
(08:45) 		11,710.0
(04/26)
(13:03) 		+99.5 4 11,732.0
(04/26)
(14:11) 		1 11,726.5
(04/26)
(14:11) 		1 11,609.0
(04/25) 		12,189.0
11,029.0 		2,521
(04/25)
Feb.2025 04/26 11,681.0
(04/26)
(08:45) 		11,738.0
(04/26)
(13:29) 		11,645.0
(04/26)
(10:22) 		11,730.5
(04/26)
(14:04) 		+120.5 642 11,732.0
(04/26)
(14:11) 		2 11,729.5
(04/26)
(14:11) 		2 11,609.0
(04/25) 		12,189.0
11,029.0 		5,907
(04/25)
Apr.2025 04/26 11,675.0
(04/26)
(08:45) 		11,743.0
(04/26)
(13:29) 		11,643.0
(04/26)
(10:03) 		11,734.5
(04/26)
(14:11) 		+127 2,559 11,734.0
(04/26)
(14:11) 		1 11,733.5
(04/26)
(14:11) 		1 11,610.0
(04/25) 		12,190.5
11,029.5 		272
(04/25)

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
04/26 11,710
(04/26)
(08:45) 		11,777
(04/26)
(13:29) 		11,682
(04/26)
(10:03) 		11,771
(04/26)
(14:11) 		+129 3,552 11,773
(04/26)
(14:11) 		16 11,771
(04/26)
(14:11) 		4 11,619
(04/25) 		12,199
11,039 		94,671
(04/25)

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
Jun.2024 04/26 4,610
(04/26)
(12:44) 		4,610
(04/26)
(12:44) 		4,610
(04/26)
(12:44) 		4,610
(04/26)
(12:44) 		+95 2 4,619
(04/26)
(14:10) 		1 4,611
(04/26)
(14:09) 		1 4,515
(04/25) 		4,966
4,064 		618
(04/25)
Aug.2024 04/26 4,560
(04/26)
(08:45) 		4,610
(04/26)
(12:43) 		4,560
(04/26)
(08:45) 		4,610
(04/26)
(12:43) 		+100 71 4,617
(04/26)
(14:10) 		3 4,611
(04/26)
(14:09) 		1 4,510
(04/25) 		4,961
4,059 		1,108
(04/25)
Oct.2024 04/26 4,578
(04/26)
(08:50) 		4,622
(04/26)
(12:55) 		4,575
(04/26)
(08:51) 		4,622
(04/26)
(12:55) 		+122 10 4,623
(04/26)
(14:10) 		1 4,618
(04/26)
(14:09) 		5 4,500
(04/25) 		4,950
4,050 		1,623
(04/25)
Dec.2024 04/26 4,576
(04/26)
(08:45) 		4,633
(04/26)
(13:57) 		4,576
(04/26)
(08:45) 		4,633
(04/26)
(13:57) 		+116 110 4,630
(04/26)
(14:11) 		2 4,627
(04/26)
(14:10) 		1 4,517
(04/25) 		4,968
4,066 		3,358
(04/25)
Feb.2025 04/26 4,590
(04/26)
(08:45) 		4,643
(04/26)
(13:58) 		4,586
(04/26)
(08:45) 		4,636
(04/26)
(14:10) 		+111 2,561 4,637
(04/26)
(14:11) 		16 4,635
(04/26)
(14:10) 		5 4,525
(04/25) 		4,977
4,073 		19,996
(04/25)
Apr.2025 04/26 4,586
(04/26)
(08:45) 		4,646
(04/26)
(13:47) 		4,585
(04/26)
(08:46) 		4,638
(04/26)
(14:11) 		+115 2,440 4,639
(04/26)
(14:11) 		8 4,637
(04/26)
(14:11) 		6 4,523
(04/25) 		4,975
4,071 		551
(04/25)

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
Jun.2024 04/26 4,597.0
(04/26)
(09:24) 		4,597.0
(04/26)
(09:24) 		4,584.0
(04/26)
(10:54) 		4,584.0
(04/26)
(10:54) 		+70 2 4,619.0
(04/26)
(14:07) 		1 4,605.0
(04/26)
(14:09) 		1 4,515.0
(04/25) 		4,966.5
4,063.5 		113
(04/25)
Aug.2024 04/26 4,597.0
(04/26)
(12:42) 		4,597.0
(04/26)
(12:42) 		4,597.0
(04/26)
(12:42) 		4,597.0
(04/26)
(12:42) 		- 3 4,617.0
(04/26)
(14:07) 		1 4,607.0
(04/26)
(14:09) 		1 4,510.0
(04/25) 		4,961.0
4,059.0 		154
(04/25)
Oct.2024 04/26 4,585.0
(04/26)
(12:40) 		4,611.0
(04/26)
(13:27) 		4,585.0
(04/26)
(12:40) 		4,611.0
(04/26)
(13:27) 		+105 5 4,616.0
(04/26)
(14:07) 		2 4,606.5
(04/26)
(14:09) 		1 4,500.0
(04/25) 		4,950.0
4,050.0 		308
(04/25)
Dec.2024 04/26 4,577.5
(04/26)
(08:46) 		4,620.0
(04/26)
(13:49) 		4,577.5
(04/26)
(08:46) 		4,620.0
(04/26)
(13:49) 		+99 15 4,632.0
(04/26)
(14:07) 		1 4,616.0
(04/26)
(14:09) 		1 4,517.0
(04/25) 		4,968.5
4,065.5 		445
(04/25)
Feb.2025 04/26 4,572.0
(04/26)
(08:45) 		4,635.0
(04/26)
(13:49) 		4,572.0
(04/26)
(08:45) 		4,633.0
(04/26)
(14:07) 		+105 124 4,633.5
(04/26)
(14:07) 		1 4,626.0
(04/26)
(14:09) 		2 4,525.0
(04/25) 		4,977.5
4,072.5 		1,079
(04/25)
Apr.2025 04/26 4,588.0
(04/26)
(08:45) 		4,643.5
(04/26)
(14:00) 		4,582.0
(04/26)
(08:47) 		4,635.5
(04/26)
(14:10) 		+111.5 154 4,638.0
(04/26)
(14:10) 		1 4,634.5
(04/26)
(14:10) 		1 4,523.0
(04/25) 		4,975.0
4,071.0 		39
(04/25)

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
04/26 4,600
(04/26)
(08:45) 		4,657
(04/26)
(13:43) 		4,593
(04/26)
(08:55) 		4,647
(04/26)
(14:11) 		+120 2,240 4,654
(04/26)
(14:11) 		7 4,646
(04/26)
(14:11) 		5 4,503
(04/25) 		4,953
4,053 		44,542
(04/25)

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
Jun.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 138.7
(04/26)
(11:28) 		1 135.4
(04/26)
(08:56) 		1 139.8
(04/25) 		153.7
125.9 		17
(04/25)
Aug.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 138.8
(04/26)
(11:28) 		1 135.4
(04/26)
(08:56) 		1 138.0
(04/25) 		151.8
124.2 		51
(04/25)
Oct.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 138.8
(04/26)
(11:29) 		1 135.4
(04/26)
(08:56) 		1 138.0
(04/25) 		151.8
124.2 		23
(04/25)
Dec.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 138.7
(04/26)
(11:28) 		1 135.4
(04/26)
(08:57) 		1 138.0
(04/25) 		151.8
124.2 		21
(04/25)
Feb.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 137.9
(04/26)
(11:42) 		1 136.5
(04/26)
(12:55) 		1 134.5
(04/25) 		147.9
121.1 		65
(04/25)
Apr.2025 04/26 138.7
(04/26)
(13:49) 		138.7
(04/26)
(13:49) 		138.7
(04/26)
(13:49) 		138.7
(04/26)
(13:49) 		- 1 -
(-)
(-) 		- 135.8
(04/26)
(13:49) 		1 134.5
(04/25) 		147.9
121.1 		0
(04/25)

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
Jun.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/25) 		5,500
4,500 		0
(04/25)
Aug.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/25) 		5,500
4,500 		0
(04/25)
Oct.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/25) 		5,500
4,500 		0
(04/25)
Dec.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/25) 		5,500
4,500 		0
(04/25)
Feb.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/25) 		5,500
4,500 		0
(04/25)
Apr.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/25) 		5,500
4,500 		0
(04/25)

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.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 211.20
(04/26)
(14:11) 		1 201.70
(04/26)
(14:11) 		1 206.35
(04/25) 		226.95
185.75 		0
(04/25)
Jun.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 209.50
(04/26)
(14:11) 		10 200.05
(04/26)
(14:11) 		10 204.75
(04/25) 		225.20
184.30 		0
(04/25)
Jul.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 207.50
(04/26)
(14:11) 		1 198.10
(04/26)
(14:11) 		10 202.90
(04/25) 		223.15
182.65 		0
(04/25)
Aug.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 205.40
(04/26)
(14:11) 		1 196.30
(04/26)
(14:11) 		10 200.95
(04/25) 		221.00
180.90 		0
(04/25)
Sep.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 201.45
(04/26)
(14:11) 		11 192.35
(04/26)
(14:11) 		10 197.05
(04/25) 		216.75
177.35 		0
(04/25)
Oct.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 199.85
(04/26)
(14:11) 		10 190.25
(04/26)
(14:11) 		10 194.95
(04/25) 		214.40
175.50 		0
(04/25)

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
May.2024 04/26 304.8
(04/26)
(09:48) 		309.5
(04/26)
(13:13) 		304.8
(04/26)
(09:48) 		309.5
(04/26)
(13:13) 		+2.5 16 309.8
(04/26)
(13:59) 		1 307.8
(04/26)
(14:11) 		3 307.0
(04/25) 		337.7
276.3 		676
(04/25)
Jun.2024 04/26 301.1
(04/26)
(10:07) 		305.0
(04/26)
(13:00) 		301.1
(04/26)
(10:07) 		305.0
(04/26)
(13:59) 		+0.4 21 306.6
(04/26)
(13:59) 		1 304.4
(04/26)
(14:06) 		1 304.6
(04/25) 		335.0
274.2 		670
(04/25)
Jul.2024 04/26 301.6
(04/26)
(09:00) 		304.0
(04/26)
(12:50) 		300.3
(04/26)
(09:21) 		303.9
(04/26)
(12:50) 		+1.1 34 305.0
(04/26)
(14:06) 		4 304.0
(04/26)
(14:10) 		2 302.8
(04/25) 		333.0
272.6 		458
(04/25)
Aug.2024 04/26 302.6
(04/26)
(09:00) 		306.5
(04/26)
(13:59) 		301.0
(04/26)
(09:13) 		306.5
(04/26)
(13:59) 		+2 85 308.4
(04/26)
(14:10) 		1 306.7
(04/26)
(14:07) 		2 304.5
(04/25) 		334.9
274.1 		1,446
(04/25)
Sep.2024 04/26 301.7
(04/26)
(09:00) 		306.7
(04/26)
(14:00) 		300.0
(04/26)
(09:55) 		306.5
(04/26)
(14:11) 		+3.8 319 306.6
(04/26)
(14:11) 		1 305.9
(04/26)
(14:04) 		1 302.7
(04/25) 		332.9
272.5 		3,652
(04/25)
Oct.2024 04/26 299.7
(04/26)
(09:17) 		305.2
(04/26)
(14:07) 		298.4
(04/26)
(09:17) 		305.2
(04/26)
(14:07) 		+3.1 195 305.2
(04/26)
(14:11) 		1 304.0
(04/26)
(14:08) 		2 302.1
(04/25) 		332.3
271.9 		781
(04/25)
Nov.2024 04/26 300.0
(04/26)
(12:07) 		302.2
(04/26)
(13:27) 		300.0
(04/26)
(12:07) 		302.1
(04/26)
(13:51) 		+2.6 31 303.0
(04/26)
(13:59) 		1 301.8
(04/26)
(14:08) 		1 299.5
(04/25) 		329.4
269.6 		65
(04/25)
Dec.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 297.0
(04/26)
(13:29) 		1 300.0
(04/25) 		330.0
270.0 		4
(04/25)
Jan.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 294.0
(04/26)
(13:29) 		1 300.0
(04/25) 		330.0
270.0 		7
(04/25)
Feb.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 318.0
(04/26)
(13:29) 		1 -
(-)
(-) 		- 300.0
(04/25) 		330.0
270.0 		8
(04/25)
Mar.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 304.9
(04/26)
(11:50) 		1 293.0
(04/26)
(12:19) 		1 300.0
(04/25) 		330.0
270.0 		7
(04/25)
Apr.2025 04/26 301.2
(04/26)
(09:22) 		301.2
(04/26)
(09:22) 		301.2
(04/26)
(09:22) 		301.2
(04/26)
(09:22) 		- 2 302.6
(04/26)
(09:23) 		1 -
(-)
(-) 		- 300.0
(04/25) 		330.0
270.0 		0
(04/25)

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.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 247.0
(04/25) 		271.7
222.3 		0
(04/25)
Jun.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 247.0
(04/25) 		271.7
222.3 		0
(04/25)
Jul.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 250.2
(04/26)
(14:10) 		3 249.2
(04/26)
(14:10) 		3 247.0
(04/25) 		271.7
222.3 		0
(04/25)
Aug.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 251.8
(04/26)
(14:10) 		3 250.8
(04/26)
(14:10) 		3 248.5
(04/25) 		273.3
223.7 		0
(04/25)
Sep.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 248.5
(04/25) 		273.3
223.7 		0
(04/25)
Oct.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 248.5
(04/25) 		273.3
223.7 		0
(04/25)
Nov.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 248.5
(04/25) 		273.3
223.7 		0
(04/25)
Dec.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 248.5
(04/25) 		273.3
223.7 		0
(04/25)
Jan.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 249.5
(04/25) 		274.4
224.6 		0
(04/25)
Feb.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 249.5
(04/25) 		274.4
224.6 		0
(04/25)
Mar.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 249.5
(04/25) 		274.4
224.6 		0
(04/25)
Apr.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 249.5
(04/25) 		274.4
224.6 		0
(04/25)

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.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 39,000
(04/26)
(08:00) 		2 -
(-)
(-) 		- 38,000
(04/25) 		41,040
34,960 		116
(04/25)
Sep.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 39,550
(04/26)
(08:00) 		1 36,650
(04/26)
(08:00) 		1 39,220
(04/25) 		42,350
36,090 		150
(04/25)
Nov.2024 04/26 38,690
(04/26)
(10:13) 		38,870
(04/26)
(12:35) 		38,690
(04/26)
(10:13) 		38,870
(04/26)
(12:35) 		+170 4 38,970
(04/26)
(14:08) 		1 37,400
(04/26)
(11:34) 		1 38,700
(04/25) 		41,790
35,610 		730
(04/25)
Jan.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,890
(04/26)
(08:52) 		1 38,750
(04/26)
(13:05) 		1 38,750
(04/25) 		41,850
35,650 		49
(04/25)
Mar.2025 04/26 39,950
(04/26)
(11:04) 		39,950
(04/26)
(11:04) 		39,920
(04/26)
(14:07) 		39,920
(04/26)
(14:07) 		-30 2 40,000
(04/26)
(12:22) 		2 39,900
(04/26)
(14:07) 		1 39,950
(04/25) 		43,140
36,760 		94
(04/25)
May.2025 04/26 40,350
(04/26)
(11:10) 		40,350
(04/26)
(11:10) 		40,350
(04/26)
(11:10) 		40,350
(04/26)
(11:10) 		-30 1 40,730
(04/26)
(07:17) 		1 40,450
(04/26)
(13:45) 		1 40,380
(04/25) 		43,610
37,150 		6
(04/25)

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.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/25) 		70,400
57,600 		0
(04/25)
Aug.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/25) 		70,400
57,600 		0
(04/25)
Oct.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/25) 		70,400
57,600 		0
(04/25)
Dec.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/25) 		70,400
57,600 		0
(04/25)
Feb.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/25) 		70,400
57,600 		0
(04/25)
Apr.2025 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/25) 		70,400
57,600 		0
(04/25)

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
May.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/25) 		13,280
11,320 		0
(04/25)
Jun.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/25) 		13,280
11,320 		0
(04/25)
Jul.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/25) 		13,280
11,320 		0
(04/25)
Aug.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/25) 		13,280
11,320 		0
(04/25)
Sep.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/25) 		13,280
11,320 		0
(04/25)
Oct.2024 04/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/25) 		13,280
11,320 		0
(04/25)