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
Oct.2024 09/12 11,528
(09/12)
(10:44) 		11,555
(09/12)
(14:48) 		11,507
(09/12)
(11:55) 		11,555
(09/12)
(14:48) 		+147 9 11,561
(09/12)
(15:14) 		1 11,557
(09/12)
(15:14) 		1 11,555
(09/12) 		11,978
10,838 		973
(09/12)
Dec.2024 09/12 11,513
(09/12)
(11:58) 		11,561
(09/12)
(15:15) 		11,510
(09/12)
(12:02) 		11,561
(09/12)
(15:15) 		+152 3 11,564
(09/12)
(15:15) 		1 11,561
(09/12)
(15:15) 		2 11,561
(09/12) 		11,979
10,839 		1,534
(09/12)
Feb.2025 09/12 11,549
(09/12)
(09:23) 		11,580
(09/12)
(15:00) 		11,515
(09/12)
(10:13) 		11,580
(09/12)
(15:00) 		+113 27 11,570
(09/12)
(15:15) 		2 11,567
(09/12)
(15:15) 		1 11,580
(09/12) 		12,040
10,894 		2,541
(09/12)
Apr.2025 09/12 11,533
(09/12)
(08:45) 		11,595
(09/12)
(15:02) 		11,526
(09/12)
(11:55) 		11,584
(09/12)
(15:15) 		+101 72 11,586
(09/12)
(15:15) 		1 11,584
(09/12)
(15:15) 		1 11,584
(09/12) 		12,057
10,909 		4,785
(09/12)
Jun.2025 09/12 11,544
(09/12)
(08:45) 		11,608
(09/12)
(15:01) 		11,535
(09/12)
(11:48) 		11,593
(09/12)
(15:15) 		+96 435 11,594
(09/12)
(15:15) 		7 11,591
(09/12)
(15:15) 		1 11,593
(09/12) 		12,071
10,923 		18,961
(09/12)
Aug.2025 09/12 11,553
(09/12)
(08:45) 		11,619
(09/12)
(15:02) 		11,547
(09/12)
(10:14) 		11,603
(09/12)
(15:15) 		+95 8,938 11,604
(09/12)
(15:15) 		11 11,602
(09/12)
(15:15) 		1 11,603
(09/12) 		12,083
10,933 		12,622
(09/12)

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
Oct.2024 09/12 11,500.0
(09/12)
(08:46) 		11,500.0
(09/12)
(08:46) 		11,500.0
(09/12)
(08:46) 		11,500.0
(09/12)
(08:46) 		-47.5 3 11,565.5
(09/12)
(15:12) 		1 11,559.5
(09/12)
(15:13) 		1 11,555.0
(09/12) 		11,978.0
10,838.0 		471
(09/12)
Dec.2024 09/12 11,526.0
(09/12)
(09:57) 		11,526.0
(09/12)
(09:57) 		11,526.0
(09/12)
(09:57) 		11,526.0
(09/12)
(09:57) 		+103 1 11,567.5
(09/12)
(15:12) 		1 11,562.0
(09/12)
(15:13) 		1 11,561.0
(09/12) 		11,979.0
10,839.0 		216
(09/12)
Feb.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 11,576.0
(09/12)
(15:13) 		1 11,570.0
(09/12)
(15:13) 		1 11,580.0
(09/12) 		12,040.0
10,894.0 		433
(09/12)
Apr.2025 09/12 11,525.5
(09/12)
(08:45) 		11,583.0
(09/12)
(14:41) 		11,525.5
(09/12)
(08:45) 		11,576.0
(09/12)
(14:48) 		+104.5 5 11,588.5
(09/12)
(15:15) 		1 11,584.5
(09/12)
(15:15) 		1 11,584.0
(09/12) 		12,057.0
10,909.0 		939
(09/12)
Jun.2025 09/12 11,544.5
(09/12)
(08:45) 		11,605.5
(09/12)
(15:01) 		11,533.5
(09/12)
(10:14) 		11,598.0
(09/12)
(15:09) 		+110 174 11,594.5
(09/12)
(15:14) 		2 11,592.5
(09/12)
(15:12) 		1 11,593.0
(09/12) 		12,071.5
10,922.5 		2,836
(09/12)
Aug.2025 09/12 11,549.0
(09/12)
(08:45) 		11,617.0
(09/12)
(15:02) 		11,544.5
(09/12)
(10:14) 		11,615.5
(09/12)
(15:15) 		+116.5 2,141 11,617.0
(09/12)
(15:15) 		2 11,612.0
(09/12)
(15:15) 		2 11,603.0
(09/12) 		12,083.0
10,933.0 		1,867
(09/12)

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
09/12 11,695
(09/12)
(08:45) 		11,768
(09/12)
(15:02) 		11,695
(09/12)
(08:45) 		11,737
(09/12)
(15:15) 		+77 1,747 11,765
(09/12)
(15:15) 		2 11,736
(09/12)
(15:15) 		11 11,543
(09/12) 		11,935
10,799 		71,699
(09/12)

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
Oct.2024 09/12 4,387
(09/12)
(12:27) 		4,396
(09/12)
(13:49) 		4,387
(09/12)
(12:27) 		4,395
(09/12)
(13:49) 		+59 6 4,406
(09/12)
(15:14) 		1 4,396
(09/12)
(15:15) 		1 4,395
(09/12) 		4,769
3,903 		513
(09/12)
Dec.2024 09/12 4,377
(09/12)
(08:45) 		4,404
(09/12)
(14:21) 		4,377
(09/12)
(08:45) 		4,404
(09/12)
(14:21) 		+89 13 4,407
(09/12)
(15:14) 		2 4,396
(09/12)
(15:14) 		2 4,404
(09/12) 		4,746
3,884 		673
(09/12)
Feb.2025 09/12 4,382
(09/12)
(08:45) 		4,398
(09/12)
(13:28) 		4,377
(09/12)
(10:02) 		4,398
(09/12)
(13:28) 		+73 26 4,405
(09/12)
(15:12) 		1 4,399
(09/12)
(15:12) 		1 4,398
(09/12) 		4,757
3,893 		1,771
(09/12)
Apr.2025 09/12 4,380
(09/12)
(08:45) 		4,409
(09/12)
(13:55) 		4,375
(09/12)
(10:13) 		4,409
(09/12)
(13:56) 		+98 60 4,412
(09/12)
(15:14) 		2 4,404
(09/12)
(15:11) 		1 4,409
(09/12) 		4,742
3,880 		4,513
(09/12)
Jun.2025 09/12 4,389
(09/12)
(08:45) 		4,417
(09/12)
(15:05) 		4,371
(09/12)
(10:14) 		4,405
(09/12)
(15:15) 		+88 420 4,411
(09/12)
(15:15) 		1 4,405
(09/12)
(15:15) 		4 4,405
(09/12) 		4,748
3,886 		14,809
(09/12)
Aug.2025 09/12 4,389
(09/12)
(08:45) 		4,419
(09/12)
(15:05) 		4,372
(09/12)
(10:14) 		4,408
(09/12)
(15:15) 		+96 3,470 4,414
(09/12)
(15:15) 		2 4,408
(09/12)
(15:15) 		2 4,408
(09/12) 		4,743
3,881 		5,442
(09/12)

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
Oct.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,402.5
(09/12)
(15:12) 		1 4,385.5
(09/12)
(15:12) 		1 4,395.0
(09/12) 		4,769.5
3,902.5 		181
(09/12)
Dec.2024 09/12 4,384.5
(09/12)
(08:58) 		4,397.0
(09/12)
(09:04) 		4,384.5
(09/12)
(08:58) 		4,397.0
(09/12)
(09:04) 		- 5 4,417.5
(09/12)
(15:12) 		1 4,398.5
(09/12)
(15:12) 		1 4,404.0
(09/12) 		4,746.5
3,883.5 		235
(09/12)
Feb.2025 09/12 4,398.0
(09/12)
(09:52) 		4,398.0
(09/12)
(09:52) 		4,398.0
(09/12)
(09:52) 		4,398.0
(09/12)
(09:52) 		- 1 4,411.0
(09/12)
(15:12) 		1 4,399.5
(09/12)
(15:12) 		1 4,398.0
(09/12) 		4,757.5
3,892.5 		428
(09/12)
Apr.2025 09/12 4,389.0
(09/12)
(12:33) 		4,389.0
(09/12)
(12:33) 		4,389.0
(09/12)
(12:33) 		4,389.0
(09/12)
(12:33) 		- 1 4,417.0
(09/12)
(15:12) 		1 4,399.0
(09/12)
(15:14) 		2 4,409.0
(09/12) 		4,742.0
3,880.0 		481
(09/12)
Jun.2025 09/12 4,384.5
(09/12)
(08:45) 		4,408.5
(09/12)
(09:18) 		4,380.0
(09/12)
(12:19) 		4,397.0
(09/12)
(13:53) 		+120.5 26 4,405.5
(09/12)
(15:14) 		1 4,398.0
(09/12)
(15:14) 		1 4,405.0
(09/12) 		4,748.5
3,885.5 		933
(09/12)
Aug.2025 09/12 4,379.5
(09/12)
(08:45) 		4,413.0
(09/12)
(15:07) 		4,370.0
(09/12)
(10:14) 		4,407.0
(09/12)
(15:09) 		+103 343 4,413.0
(09/12)
(15:14) 		1 4,400.0
(09/12)
(15:12) 		1 4,408.0
(09/12) 		4,743.0
3,881.0 		612
(09/12)

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
09/12 4,504
(09/12)
(08:45) 		4,537
(09/12)
(08:45) 		4,483
(09/12)
(10:14) 		4,505
(09/12)
(15:15) 		+75 3,111 4,523
(09/12)
(15:15) 		1 4,505
(09/12)
(15:15) 		1 4,402
(09/12) 		4,747
3,885 		40,885
(09/12)

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
Oct.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 129.0
(09/12) 		141.9
116.1 		19
(09/12)
Dec.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 133.0
(09/12)
(10:46) 		1 -
(-)
(-) 		- 129.0
(09/12) 		141.9
116.1 		17
(09/12)
Feb.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 134.9
(09/12)
(08:00) 		1 -
(-)
(-) 		- 129.0
(09/12) 		141.9
116.1 		45
(09/12)
Apr.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 129.0
(09/12) 		141.9
116.1 		66
(09/12)
Jun.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 128.0
(09/12)
(10:46) 		1 129.0
(09/12) 		141.9
116.1 		47
(09/12)
Aug.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 128.0
(09/12)
(15:07) 		1 130.0
(09/12) 		143.0
117.0 		5
(09/12)

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
Oct.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,350
(09/12) 		4,785
3,915 		0
(09/12)
Dec.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,350
(09/12) 		4,785
3,915 		0
(09/12)
Feb.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,350
(09/12) 		4,785
3,915 		0
(09/12)
Apr.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,350
(09/12) 		4,785
3,915 		0
(09/12)
Jun.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,350
(09/12) 		4,785
3,915 		0
(09/12)
Aug.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,350
(09/12) 		4,785
3,915 		0
(09/12)

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
Oct.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 176.30
(09/12)
(15:10) 		1 145.55
(09/12)
(15:10) 		1 164.15
(09/12) 		176.60
144.50 		0
(09/12)
Nov.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 163.20
(09/12) 		175.65
143.75 		0
(09/12)
Dec.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 162.70
(09/12) 		175.20
143.40 		0
(09/12)
Jan.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 162.50
(09/12) 		175.10
143.30 		0
(09/12)
Feb.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 162.50
(09/12) 		175.15
143.35 		1
(09/12)
Mar.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 164.55
(09/12) 		177.40
145.20 		0
(09/12)

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
Sep.2024 09/12 364.4
(09/12)
(09:00) 		373.9
(09/12)
(15:15) 		363.1
(09/12)
(10:04) 		373.9
(09/12)
(15:15) 		+11.7 40 374.3
(09/12)
(15:15) 		2 371.4
(09/12)
(15:15) 		1 373.9
(09/12) 		398.4
326.0 		261
(09/12)
Oct.2024 09/12 361.3
(09/12)
(09:00) 		373.5
(09/12)
(15:09) 		361.3
(09/12)
(09:00) 		373.5
(09/12)
(15:15) 		+14.9 26 374.0
(09/12)
(15:15) 		1 372.5
(09/12)
(15:15) 		1 373.5
(09/12) 		394.4
322.8 		219
(09/12)
Nov.2024 09/12 360.0
(09/12)
(10:16) 		370.9
(09/12)
(15:09) 		360.0
(09/12)
(10:16) 		370.4
(09/12)
(15:15) 		+14.4 14 370.5
(09/12)
(15:15) 		1 370.0
(09/12)
(15:15) 		1 370.4
(09/12) 		391.6
320.4 		243
(09/12)
Dec.2024 09/12 357.5
(09/12)
(09:00) 		367.8
(09/12)
(15:15) 		356.6
(09/12)
(11:11) 		367.8
(09/12)
(15:15) 		+13 12 368.8
(09/12)
(15:15) 		1 367.7
(09/12)
(15:15) 		1 367.8
(09/12) 		390.2
319.4 		372
(09/12)
Jan.2025 09/12 356.0
(09/12)
(09:00) 		366.2
(09/12)
(15:09) 		354.5
(09/12)
(09:00) 		365.9
(09/12)
(15:15) 		+12.8 104 366.0
(09/12)
(15:15) 		1 364.6
(09/12)
(15:15) 		1 365.9
(09/12) 		388.4
317.8 		930
(09/12)
Feb.2025 09/12 354.3
(09/12)
(09:00) 		365.0
(09/12)
(14:32) 		353.0
(09/12)
(09:00) 		365.0
(09/12)
(15:15) 		+12.3 523 365.1
(09/12)
(15:15) 		6 364.1
(09/12)
(15:15) 		1 365.0
(09/12) 		387.9
317.5 		3,022
(09/12)
Mar.2025 09/12 353.4
(09/12)
(09:46) 		364.1
(09/12)
(15:09) 		353.0
(09/12)
(11:50) 		364.1
(09/12)
(15:09) 		+12.5 29 364.2
(09/12)
(15:10) 		1 362.2
(09/12)
(15:13) 		1 364.1
(09/12) 		386.7
316.5 		154
(09/12)
Apr.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 366.4
(09/12)
(15:09) 		1 343.5
(09/12)
(15:12) 		50 361.0
(09/12) 		388.3
317.7 		10
(09/12)
May.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 371.3
(09/12)
(15:10) 		1 345.4
(09/12)
(15:12) 		50 363.0
(09/12) 		390.5
319.5 		2
(09/12)
Jun.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 371.1
(09/12)
(15:10) 		1 346.0
(09/12)
(15:13) 		50 363.0
(09/12) 		390.5
319.5 		0
(09/12)
Jul.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 371.3
(09/12)
(15:10) 		1 349.1
(09/12)
(15:13) 		50 367.0
(09/12) 		394.9
323.1 		2
(09/12)
Aug.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 370.7
(09/12)
(15:10) 		1 350.0
(09/12)
(15:13) 		51 367.0
(09/12) 		394.9
323.1 		2
(09/12)

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
Oct.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 260.0
(09/12) 		286.0
234.0 		0
(09/12)
Nov.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 260.0
(09/12) 		286.0
234.0 		0
(09/12)
Dec.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 280.8
(09/12)
(15:10) 		1 241.2
(09/12)
(15:10) 		1 261.0
(09/12) 		287.1
234.9 		0
(09/12)
Jan.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 282.6
(09/12)
(15:10) 		1 243.0
(09/12)
(15:10) 		1 262.0
(09/12) 		288.2
235.8 		0
(09/12)
Feb.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 262.0
(09/12) 		288.2
235.8 		0
(09/12)
Mar.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 262.0
(09/12) 		288.2
235.8 		0
(09/12)
Apr.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 262.0
(09/12) 		288.2
235.8 		0
(09/12)
May.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 262.0
(09/12) 		288.2
235.8 		0
(09/12)
Jun.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 262.0
(09/12) 		288.2
235.8 		0
(09/12)
Jul.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 262.0
(09/12) 		288.2
235.8 		0
(09/12)
Aug.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 262.0
(09/12) 		288.2
235.8 		0
(09/12)
Sep.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 262.0
(09/12) 		288.2
235.8 		0
(09/12)

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
Nov.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 35,000
(09/12)
(08:00) 		1 -
(-)
(-) 		- 34,380
(09/12) 		37,130
31,630 		599
(09/12)
Jan.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 32,700
(09/12)
(07:17) 		1 35,100
(09/12) 		37,900
32,300 		26
(09/12)
Mar.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 36,560
(09/12)
(08:25) 		1 -
(-)
(-) 		- 33,860
(09/12) 		36,560
31,160 		54
(09/12)
May.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 34,190
(09/12)
(12:10) 		1 32,100
(09/12)
(07:17) 		1 34,000
(09/12) 		36,720
31,280 		73
(09/12)
Jul.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 35,000
(09/12)
(08:36) 		1 33,750
(09/12)
(14:57) 		1 34,200
(09/12) 		36,930
31,470 		63
(09/12)
Sep.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 35,000
(09/12)
(08:00) 		2 34,350
(09/12)
(07:17) 		1 34,630
(09/12) 		37,400
31,860 		5
(09/12)

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
Oct.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/12) 		70,400
57,600 		0
(09/12)
Dec.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/12) 		70,400
57,600 		0
(09/12)
Feb.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/12) 		70,400
57,600 		0
(09/12)
Apr.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/12) 		70,400
57,600 		0
(09/12)
Jun.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/12) 		70,400
57,600 		0
(09/12)
Aug.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/12) 		70,400
57,600 		0
(09/12)

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
Sep.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/12) 		13,280
11,320 		0
(09/12)
Oct.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/12) 		13,280
11,320 		0
(09/12)
Nov.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/12) 		13,280
11,320 		0
(09/12)
Dec.2024 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/12) 		13,280
11,320 		0
(09/12)
Jan.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/12) 		13,280
11,320 		0
(09/12)
Feb.2025 09/12 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/12) 		13,280
11,320 		0
(09/12)