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 04/25 11,572
(04/25)
(08:49) 		11,606
(04/25)
(14:41) 		11,537
(04/25)
(12:14) 		11,606
(04/25)
(14:41) 		+33 20 11,616
(04/25)
(15:10) 		1 11,610
(04/25)
(15:10) 		1 11,606
(04/25) 		12,151
10,995 		788
(04/25)
Aug.2024 04/25 11,568
(04/25)
(08:56) 		11,616
(04/25)
(14:59) 		11,533
(04/25)
(12:14) 		11,616
(04/25)
(14:59) 		+15 51 11,615
(04/25)
(15:13) 		1 11,609
(04/25)
(15:11) 		1 11,616
(04/25) 		12,181
11,021 		1,648
(04/25)
Oct.2024 04/25 11,566
(04/25)
(08:46) 		11,610
(04/25)
(15:15) 		11,530
(04/25)
(12:14) 		11,610
(04/25)
(15:15) 		+16 142 11,612
(04/25)
(15:15) 		1 11,609
(04/25)
(15:15) 		1 11,610
(04/25) 		12,173
11,015 		2,055
(04/25)
Dec.2024 04/25 11,564
(04/25)
(08:45) 		11,616
(04/25)
(14:55) 		11,526
(04/25)
(12:14) 		11,609
(04/25)
(15:15) 		+14 1,234 11,610
(04/25)
(15:15) 		1 11,609
(04/25)
(15:15) 		1 11,609
(04/25) 		12,174
11,016 		4,178
(04/25)
Feb.2025 04/25 11,564
(04/25)
(08:45) 		11,619
(04/25)
(14:56) 		11,527
(04/25)
(12:14) 		11,609
(04/25)
(15:15) 		+15 11,624 11,611
(04/25)
(15:15) 		8 11,609
(04/25)
(15:15) 		28 11,609
(04/25) 		12,173
11,015 		34,351
(04/25)
Apr.2025 04/25 11,569
(04/25)
(08:45) 		11,620
(04/25)
(14:56) 		11,529
(04/25)
(12:14) 		11,610
(04/25)
(15:15) 		- 3,404 11,612
(04/25)
(15:15) 		1 11,610
(04/25)
(15:15) 		4 11,610
(04/25) 		12,173
11,015 		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 04/25 11,594.0
(04/25)
(11:23) 		11,595.5
(04/25)
(11:24) 		11,536.5
(04/25)
(12:14) 		11,536.5
(04/25)
(12:14) 		-7 17 11,606.5
(04/25)
(15:12) 		1 11,603.0
(04/25)
(15:12) 		1 11,606.0
(04/25) 		12,151.5
10,994.5 		338
(04/25)
Aug.2024 04/25 11,562.0
(04/25)
(08:52) 		11,605.0
(04/25)
(14:48) 		11,527.5
(04/25)
(12:14) 		11,605.0
(04/25)
(14:48) 		+21.5 51 11,610.0
(04/25)
(15:12) 		1 11,598.0
(04/25)
(15:12) 		1 11,616.0
(04/25) 		12,181.0
11,021.0 		654
(04/25)
Oct.2024 04/25 11,562.0
(04/25)
(08:52) 		11,593.5
(04/25)
(11:24) 		11,533.5
(04/25)
(12:14) 		11,592.0
(04/25)
(14:14) 		-4 43 11,610.5
(04/25)
(15:12) 		1 11,601.0
(04/25)
(15:12) 		1 11,610.0
(04/25) 		12,173.5
11,014.5 		1,622
(04/25)
Dec.2024 04/25 11,565.5
(04/25)
(08:59) 		11,610.5
(04/25)
(15:15) 		11,540.0
(04/25)
(12:15) 		11,610.5
(04/25)
(15:15) 		+29 36 11,610.5
(04/25)
(15:15) 		1 11,604.0
(04/25)
(15:15) 		1 11,609.0
(04/25) 		12,174.5
11,015.5 		2,521
(04/25)
Feb.2025 04/25 11,557.5
(04/25)
(08:45) 		11,615.0
(04/25)
(14:56) 		11,527.0
(04/25)
(12:14) 		11,610.0
(04/25)
(15:15) 		+14.5 1,815 11,610.0
(04/25)
(15:15) 		1 11,606.0
(04/25)
(15:15) 		2 11,609.0
(04/25) 		12,173.5
11,014.5 		5,907
(04/25)
Apr.2025 04/25 11,569.5
(04/25)
(08:45) 		11,618.0
(04/25)
(14:56) 		11,530.0
(04/25)
(12:14) 		11,607.5
(04/25)
(15:15) 		- 1,158 11,608.0
(04/25)
(15:15) 		1 11,603.5
(04/25)
(15:15) 		1 11,610.0
(04/25) 		12,173.5
11,014.5 		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
04/25 11,598
(04/25)
(08:45) 		11,656
(04/25)
(14:56) 		11,563
(04/25)
(12:14) 		11,642
(04/25)
(15:15) 		+13 3,101 11,649
(04/25)
(15:15) 		1 11,642
(04/25)
(15:15) 		8 11,619
(04/25) 		12,146
10,990 		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 04/25 4,525
(04/25)
(09:41) 		4,525
(04/25)
(09:41) 		4,513
(04/25)
(10:35) 		4,515
(04/25)
(14:38) 		-41 4 4,513
(04/25)
(15:12) 		1 4,508
(04/25)
(15:11) 		1 4,515
(04/25) 		5,011
4,101 		618
(04/25)
Aug.2024 04/25 4,519
(04/25)
(09:16) 		4,519
(04/25)
(09:16) 		4,500
(04/25)
(13:25) 		4,510
(04/25)
(15:01) 		-41 19 4,508
(04/25)
(15:11) 		1 4,506
(04/25)
(15:11) 		1 4,510
(04/25) 		5,006
4,096 		1,108
(04/25)
Oct.2024 04/25 4,518
(04/25)
(08:46) 		4,520
(04/25)
(09:40) 		4,500
(04/25)
(12:14) 		4,500
(04/25)
(12:14) 		-40 18 4,509
(04/25)
(15:14) 		1 4,506
(04/25)
(15:14) 		5 4,500
(04/25) 		4,994
4,086 		1,623
(04/25)
Dec.2024 04/25 4,530
(04/25)
(08:45) 		4,533
(04/25)
(09:22) 		4,505
(04/25)
(12:52) 		4,517
(04/25)
(15:06) 		-30 126 4,518
(04/25)
(15:14) 		3 4,514
(04/25)
(15:14) 		3 4,517
(04/25) 		5,001
4,093 		3,358
(04/25)
Feb.2025 04/25 4,533
(04/25)
(08:45) 		4,542
(04/25)
(09:05) 		4,511
(04/25)
(12:37) 		4,525
(04/25)
(15:15) 		-33 1,482 4,525
(04/25)
(15:15) 		13 4,524
(04/25)
(15:15) 		1 4,525
(04/25) 		5,013
4,103 		19,996
(04/25)
Apr.2025 04/25 4,537
(04/25)
(08:45) 		4,556
(04/25)
(08:48) 		4,511
(04/25)
(12:38) 		4,523
(04/25)
(15:15) 		- 666 4,528
(04/25)
(15:15) 		1 4,523
(04/25)
(15:15) 		2 4,523
(04/25) 		5,013
4,103 		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 04/25 4,514.0
(04/25)
(14:36) 		4,514.0
(04/25)
(14:36) 		4,513.5
(04/25)
(14:38) 		4,514.0
(04/25)
(14:39) 		- 5 4,510.5
(04/25)
(15:12) 		1 4,499.5
(04/25)
(15:12) 		1 4,515.0
(04/25) 		5,011.5
4,100.5 		113
(04/25)
Aug.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,509.0
(04/25)
(15:12) 		1 4,499.5
(04/25)
(15:12) 		1 4,510.0
(04/25) 		5,006.0
4,096.0 		154
(04/25)
Oct.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,507.0
(04/25)
(15:12) 		1 4,500.5
(04/25)
(15:12) 		1 4,500.0
(04/25) 		4,994.0
4,086.0 		308
(04/25)
Dec.2024 04/25 4,505.5
(04/25)
(12:26) 		4,521.0
(04/25)
(14:09) 		4,505.5
(04/25)
(12:26) 		4,521.0
(04/25)
(14:09) 		-41.5 3 4,517.5
(04/25)
(15:14) 		1 4,507.0
(04/25)
(15:14) 		2 4,517.0
(04/25) 		5,001.5
4,092.5 		445
(04/25)
Feb.2025 04/25 4,530.0
(04/25)
(08:45) 		4,538.0
(04/25)
(09:38) 		4,511.0
(04/25)
(12:26) 		4,528.0
(04/25)
(15:15) 		-21 140 4,528.0
(04/25)
(15:15) 		2 4,520.0
(04/25)
(15:15) 		1 4,525.0
(04/25) 		5,013.5
4,102.5 		1,079
(04/25)
Apr.2025 04/25 4,549.5
(04/25)
(08:45) 		4,549.5
(04/25)
(08:45) 		4,512.0
(04/25)
(12:26) 		4,524.0
(04/25)
(15:07) 		- 49 4,528.0
(04/25)
(15:12) 		1 4,517.5
(04/25)
(15:12) 		1 4,523.0
(04/25) 		5,013.5
4,102.5 		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
04/25 4,536
(04/25)
(08:45) 		4,543
(04/25)
(09:04) 		4,520
(04/25)
(12:14) 		4,527
(04/25)
(15:15) 		-32 1,686 4,542
(04/25)
(15:15) 		5 4,527
(04/25)
(15:15) 		4 4,503
(04/25) 		5,010
4,100 		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 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 139.8
(04/25) 		153.7
125.9 		17
(04/25)
Aug.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 130.0
(04/25)
(14:03) 		1 138.0
(04/25) 		151.8
124.2 		51
(04/25)
Oct.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 150.0
(04/25)
(12:12) 		1 130.0
(04/25)
(14:07) 		1 138.0
(04/25) 		151.8
124.2 		23
(04/25)
Dec.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 138.0
(04/25)
(12:12) 		1 132.0
(04/25)
(12:12) 		2 138.0
(04/25) 		151.8
124.2 		21
(04/25)
Feb.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 139.5
(04/25)
(12:35) 		1 134.6
(04/25)
(10:33) 		1 134.5
(04/25) 		147.9
121.1 		65
(04/25)
Apr.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 142.0
(04/25)
(12:12) 		1 135.0
(04/25)
(12:29) 		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 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/25) 		5,610
4,590 		0
(04/25)
Aug.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/25) 		5,610
4,590 		0
(04/25)
Oct.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/25) 		5,610
4,590 		0
(04/25)
Dec.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/25) 		5,610
4,590 		0
(04/25)
Feb.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/25) 		5,610
4,590 		0
(04/25)
Apr.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(04/25) 		5,610
4,590 		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 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 221.40
(04/25)
(15:15) 		1 196.80
(04/25)
(15:15) 		1 206.35
(04/25) 		228.25
186.75 		0
(04/25)
Jun.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 204.75
(04/25) 		226.30
185.20 		0
(04/25)
Jul.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 202.90
(04/25) 		224.15
183.45 		0
(04/25)
Aug.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 200.95
(04/25) 		221.85
181.55 		0
(04/25)
Sep.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 197.05
(04/25) 		217.45
177.95 		0
(04/25)
Oct.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 194.95
(04/25) 		214.95
175.95 		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 04/25 307.9
(04/25)
(10:13) 		307.9
(04/25)
(10:13) 		307.0
(04/25)
(10:48) 		307.0
(04/25)
(10:48) 		-8 12 307.8
(04/25)
(15:13) 		1 305.1
(04/25)
(15:13) 		1 307.0
(04/25) 		346.5
283.5 		676
(04/25)
Jun.2024 04/25 307.3
(04/25)
(09:00) 		307.3
(04/25)
(09:00) 		303.3
(04/25)
(10:38) 		304.6
(04/25)
(15:09) 		-7.1 18 305.0
(04/25)
(15:13) 		1 303.5
(04/25)
(15:13) 		1 304.6
(04/25) 		342.8
280.6 		670
(04/25)
Jul.2024 04/25 307.3
(04/25)
(09:00) 		307.3
(04/25)
(09:00) 		302.0
(04/25)
(10:49) 		302.8
(04/25)
(15:09) 		-7.4 74 302.8
(04/25)
(15:10) 		1 302.0
(04/25)
(15:13) 		1 302.8
(04/25) 		341.2
279.2 		458
(04/25)
Aug.2024 04/25 308.6
(04/25)
(09:00) 		310.0
(04/25)
(09:00) 		303.0
(04/25)
(10:49) 		304.5
(04/25)
(15:15) 		-4.2 130 304.5
(04/25)
(15:15) 		1 303.8
(04/25)
(15:15) 		1 304.5
(04/25) 		339.5
277.9 		1,446
(04/25)
Sep.2024 04/25 307.0
(04/25)
(09:00) 		308.0
(04/25)
(09:00) 		301.5
(04/25)
(10:49) 		302.7
(04/25)
(15:15) 		-4.1 522 303.4
(04/25)
(15:15) 		2 302.5
(04/25)
(15:15) 		2 302.7
(04/25) 		337.4
276.2 		3,652
(04/25)
Oct.2024 04/25 304.9
(04/25)
(09:00) 		305.3
(04/25)
(09:00) 		297.2
(04/25)
(09:00) 		302.1
(04/25)
(15:09) 		-3.4 153 302.4
(04/25)
(15:10) 		1 300.8
(04/25)
(15:14) 		2 302.1
(04/25) 		336.0
275.0 		781
(04/25)
Nov.2024 04/25 300.5
(04/25)
(09:00) 		300.5
(04/25)
(09:00) 		299.0
(04/25)
(10:49) 		299.5
(04/25)
(13:36) 		-3.5 7 301.0
(04/25)
(15:09) 		2 298.4
(04/25)
(15:09) 		1 299.5
(04/25) 		333.3
272.7 		65
(04/25)
Dec.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 285.0
(04/25)
(15:10) 		1 300.0
(04/25) 		333.3
272.7 		4
(04/25)
Jan.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 300.0
(04/25) 		333.3
272.7 		7
(04/25)
Feb.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 300.0
(04/25) 		333.3
272.7 		8
(04/25)
Mar.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 319.8
(04/25)
(15:10) 		3 -
(-)
(-) 		- 300.0
(04/25) 		333.3
272.7 		7
(04/25)
Apr.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 280.0
(04/25)
(15:10) 		1 300.0
(04/25) 		333.3
272.7 		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 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 247.0
(04/25) 		273.9
224.1 		0
(04/25)
Jun.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 247.0
(04/25) 		273.9
224.1 		0
(04/25)
Jul.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 247.0
(04/25) 		273.9
224.1 		0
(04/25)
Aug.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 248.5
(04/25) 		274.4
224.6 		0
(04/25)
Sep.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 248.5
(04/25) 		275.0
225.0 		0
(04/25)
Oct.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 248.5
(04/25) 		275.0
225.0 		0
(04/25)
Nov.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 248.5
(04/25) 		275.0
225.0 		0
(04/25)
Dec.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 248.5
(04/25) 		275.0
225.0 		0
(04/25)
Jan.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 249.5
(04/25) 		276.1
225.9 		0
(04/25)
Feb.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 249.5
(04/25) 		276.1
225.9 		0
(04/25)
Mar.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 249.5
(04/25) 		276.1
225.9 		0
(04/25)
Apr.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 249.5
(04/25) 		276.1
225.9 		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 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 39,000
(04/25)
(08:00) 		2 36,800
(04/25)
(08:00) 		1 38,000
(04/25) 		41,040
34,960 		116
(04/25)
Sep.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 39,550
(04/25)
(08:01) 		1 38,000
(04/25)
(08:51) 		1 39,220
(04/25) 		42,120
35,880 		150
(04/25)
Nov.2024 04/25 38,160
(04/25)
(08:51) 		38,700
(04/25)
(12:39) 		38,160
(04/25)
(08:51) 		38,700
(04/25)
(12:39) 		+100 21 38,690
(04/25)
(15:06) 		1 38,380
(04/25)
(15:13) 		1 38,700
(04/25) 		41,680
35,520 		730
(04/25)
Jan.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,900
(04/25)
(09:25) 		1 38,530
(04/25)
(15:06) 		1 38,750
(04/25) 		41,850
35,650 		49
(04/25)
Mar.2025 04/25 39,700
(04/25)
(08:47) 		39,950
(04/25)
(10:57) 		39,700
(04/25)
(08:47) 		39,950
(04/25)
(10:57) 		+250 2 40,000
(04/25)
(11:16) 		1 39,760
(04/25)
(15:06) 		1 39,950
(04/25) 		42,870
36,530 		94
(04/25)
May.2025 04/25 40,340
(04/25)
(10:39) 		40,380
(04/25)
(13:04) 		40,340
(04/25)
(10:39) 		40,380
(04/25)
(13:04) 		+290 2 40,730
(04/25)
(15:13) 		1 40,200
(04/25)
(15:06) 		1 40,380
(04/25) 		43,290
36,890 		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 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/25) 		70,400
57,600 		0
(04/25)
Aug.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/25) 		70,400
57,600 		0
(04/25)
Oct.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/25) 		70,400
57,600 		0
(04/25)
Dec.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/25) 		70,400
57,600 		0
(04/25)
Feb.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(04/25) 		70,400
57,600 		0
(04/25)
Apr.2025 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 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 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/25) 		13,280
11,320 		0
(04/25)
Jun.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/25) 		13,280
11,320 		0
(04/25)
Jul.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/25) 		13,280
11,320 		0
(04/25)
Aug.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/25) 		13,280
11,320 		0
(04/25)
Sep.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/25) 		13,280
11,320 		0
(04/25)
Oct.2024 04/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(04/25) 		13,280
11,320 		0
(04/25)