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 09/18 11,750
(09/18)
(08:58) 		11,750
(09/18)
(08:58) 		11,661
(09/18)
(14:18) 		11,692
(09/18)
(15:15) 		+45 23 11,693
(09/18)
(15:15) 		1 11,689
(09/18)
(15:15) 		1 11,692
(09/18) 		12,229
11,065 		924
(09/18)
Dec.2024 09/18 11,741
(09/18)
(09:02) 		11,741
(09/18)
(09:02) 		11,661
(09/18)
(14:19) 		11,693
(09/18)
(15:15) 		+26 26 11,694
(09/18)
(15:15) 		1 11,688
(09/18)
(15:15) 		3 11,693
(09/18) 		12,250
11,084 		1,515
(09/18)
Feb.2025 09/18 11,755
(09/18)
(08:45) 		11,755
(09/18)
(08:45) 		11,695
(09/18)
(15:07) 		11,695
(09/18)
(15:07) 		+10 40 11,700
(09/18)
(15:14) 		2 11,697
(09/18)
(15:13) 		2 11,695
(09/18) 		12,269
11,101 		2,547
(09/18)
Apr.2025 09/18 11,763
(09/18)
(08:45) 		11,764
(09/18)
(08:45) 		11,686
(09/18)
(14:16) 		11,713
(09/18)
(15:15) 		+17 47 11,714
(09/18)
(15:15) 		2 11,713
(09/18)
(15:15) 		4 11,713
(09/18) 		12,280
11,112 		4,692
(09/18)
Jun.2025 09/18 11,777
(09/18)
(08:45) 		11,785
(09/18)
(08:57) 		11,694
(09/18)
(14:15) 		11,721
(09/18)
(15:09) 		+16 817 11,726
(09/18)
(15:15) 		2 11,725
(09/18)
(15:15) 		5 11,721
(09/18) 		12,290
11,120 		18,349
(09/18)
Aug.2025 09/18 11,787
(09/18)
(08:45) 		11,794
(09/18)
(08:57) 		11,702
(09/18)
(14:17) 		11,736
(09/18)
(15:15) 		+19 6,390 11,737
(09/18)
(15:15) 		4 11,736
(09/18)
(15:15) 		1 11,736
(09/18) 		12,302
11,132 		12,519
(09/18)

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 09/18 11,700.0
(09/18)
(13:02) 		11,700.0
(09/18)
(13:02) 		11,669.5
(09/18)
(14:43) 		11,669.5
(09/18)
(14:43) 		- 2 11,683.0
(09/18)
(15:12) 		1 11,678.0
(09/18)
(15:12) 		1 11,692.0
(09/18) 		12,229.0
11,065.0 		471
(09/18)
Dec.2024 09/18 11,738.5
(09/18)
(09:02) 		11,740.0
(09/18)
(09:03) 		11,725.0
(09/18)
(09:16) 		11,725.5
(09/18)
(09:17) 		- 17 11,691.0
(09/18)
(15:12) 		1 11,681.5
(09/18)
(15:12) 		1 11,693.0
(09/18) 		12,250.0
11,084.0 		211
(09/18)
Feb.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 11,699.0
(09/18)
(15:12) 		1 11,693.0
(09/18)
(15:12) 		1 11,695.0
(09/18) 		12,269.0
11,101.0 		432
(09/18)
Apr.2025 09/18 11,730.0
(09/18)
(13:01) 		11,730.0
(09/18)
(13:01) 		11,709.5
(09/18)
(13:37) 		11,709.5
(09/18)
(13:37) 		+47.5 2 11,710.5
(09/18)
(15:14) 		2 11,706.0
(09/18)
(15:14) 		1 11,713.0
(09/18) 		12,280.5
11,111.5 		929
(09/18)
Jun.2025 09/18 11,784.0
(09/18)
(08:45) 		11,784.0
(09/18)
(08:45) 		11,698.0
(09/18)
(13:54) 		11,721.5
(09/18)
(15:15) 		+23.5 113 11,722.5
(09/18)
(15:15) 		1 11,716.5
(09/18)
(15:15) 		2 11,721.0
(09/18) 		12,290.0
11,120.0 		2,669
(09/18)
Aug.2025 09/18 11,781.5
(09/18)
(08:45) 		11,792.0
(09/18)
(08:57) 		11,700.0
(09/18)
(14:17) 		11,732.0
(09/18)
(15:15) 		+25 1,622 11,732.0
(09/18)
(15:15) 		2 11,724.5
(09/18)
(15:15) 		2 11,736.0
(09/18) 		12,302.5
11,131.5 		1,931
(09/18)

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
09/18 11,954
(09/18)
(08:45) 		11,954
(09/18)
(08:45) 		11,858
(09/18)
(14:17) 		11,876
(09/18)
(15:15) 		+20 1,485 11,888
(09/18)
(15:15) 		3 11,875
(09/18)
(15:15) 		16 11,676
(09/18) 		12,229
11,065 		71,334
(09/18)

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 09/18 4,475
(09/18)
(09:45) 		4,475
(09/18)
(09:45) 		4,475
(09/18)
(09:45) 		4,475
(09/18)
(09:45) 		+30 1 4,446
(09/18)
(15:15) 		1 4,440
(09/18)
(15:14) 		3 4,475
(09/18) 		4,889
4,001 		513
(09/18)
Dec.2024 09/18 4,473
(09/18)
(09:26) 		4,473
(09/18)
(09:26) 		4,422
(09/18)
(14:35) 		4,440
(09/18)
(15:05) 		0 8 4,444
(09/18)
(15:14) 		2 4,439
(09/18)
(15:14) 		1 4,440
(09/18) 		4,884
3,996 		665
(09/18)
Feb.2025 09/18 4,474
(09/18)
(08:45) 		4,476
(09/18)
(09:21) 		4,425
(09/18)
(14:35) 		4,443
(09/18)
(15:05) 		-3 11 4,445
(09/18)
(15:11) 		2 4,441
(09/18)
(15:14) 		2 4,443
(09/18) 		4,890
4,002 		1,750
(09/18)
Apr.2025 09/18 4,483
(09/18)
(08:45) 		4,483
(09/18)
(08:45) 		4,424
(09/18)
(14:35) 		4,449
(09/18)
(15:05) 		-6 29 4,448
(09/18)
(15:11) 		1 4,442
(09/18)
(15:13) 		3 4,449
(09/18) 		4,900
4,010 		4,464
(09/18)
Jun.2025 09/18 4,478
(09/18)
(08:45) 		4,485
(09/18)
(09:32) 		4,427
(09/18)
(14:35) 		4,445
(09/18)
(15:06) 		-19 369 4,445
(09/18)
(15:14) 		1 4,440
(09/18)
(15:14) 		3 4,445
(09/18) 		4,910
4,018 		13,455
(09/18)
Aug.2025 09/18 4,476
(09/18)
(08:45) 		4,485
(09/18)
(09:20) 		4,425
(09/18)
(14:35) 		4,441
(09/18)
(15:15) 		-21 2,788 4,447
(09/18)
(15:15) 		3 4,440
(09/18)
(15:15) 		6 4,441
(09/18) 		4,908
4,016 		6,129
(09/18)

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 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,438.0
(09/18)
(15:11) 		1 4,424.0
(09/18)
(15:11) 		1 4,475.0
(09/18) 		4,889.5
4,000.5 		181
(09/18)
Dec.2024 09/18 4,440.5
(09/18)
(15:07) 		4,445.0
(09/18)
(15:09) 		4,440.5
(09/18)
(15:07) 		4,445.0
(09/18)
(15:09) 		- 3 4,447.5
(09/18)
(15:11) 		1 4,436.5
(09/18)
(15:12) 		1 4,440.0
(09/18) 		4,884.0
3,996.0 		234
(09/18)
Feb.2025 09/18 4,431.0
(09/18)
(13:54) 		4,431.0
(09/18)
(13:54) 		4,431.0
(09/18)
(13:54) 		4,431.0
(09/18)
(13:54) 		- 1 4,444.0
(09/18)
(15:11) 		1 4,432.0
(09/18)
(15:12) 		1 4,443.0
(09/18) 		4,890.5
4,001.5 		425
(09/18)
Apr.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,452.0
(09/18)
(15:12) 		1 4,437.0
(09/18)
(15:12) 		1 4,449.0
(09/18) 		4,900.5
4,009.5 		476
(09/18)
Jun.2025 09/18 4,475.0
(09/18)
(09:26) 		4,475.0
(09/18)
(09:26) 		4,424.5
(09/18)
(14:36) 		4,424.5
(09/18)
(14:36) 		-24.5 2 4,444.5
(09/18)
(15:12) 		1 4,438.5
(09/18)
(15:11) 		1 4,445.0
(09/18) 		4,910.0
4,018.0 		885
(09/18)
Aug.2025 09/18 4,480.5
(09/18)
(08:45) 		4,481.0
(09/18)
(09:04) 		4,425.0
(09/18)
(14:35) 		4,436.0
(09/18)
(15:15) 		-19 177 4,439.0
(09/18)
(15:15) 		1 4,436.0
(09/18)
(15:15) 		1 4,441.0
(09/18) 		4,908.0
4,016.0 		539
(09/18)

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
09/18 4,563
(09/18)
(08:45) 		4,569
(09/18)
(10:48) 		4,525
(09/18)
(13:58) 		4,532
(09/18)
(15:15) 		-13 1,486 4,540
(09/18)
(15:15) 		3 4,523
(09/18)
(15:15) 		2 4,440
(09/18) 		4,874
3,988 		39,176
(09/18)

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 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 138.0
(09/18) 		147.9
121.1 		19
(09/18)
Dec.2024 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 138.0
(09/18)
(13:57) 		1 -
(-)
(-) 		- 138.0
(09/18) 		148.5
121.5 		16
(09/18)
Feb.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 140.9
(09/18)
(08:56) 		2 -
(-)
(-) 		- 138.0
(09/18) 		148.3
121.5 		45
(09/18)
Apr.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 131.0
(09/18)
(08:48) 		1 138.0
(09/18) 		147.9
121.1 		66
(09/18)
Jun.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 142.5
(09/18)
(09:15) 		1 138.4
(09/18)
(08:48) 		1 137.9
(09/18) 		151.6
124.2 		44
(09/18)
Aug.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 141.0
(09/18)
(12:30) 		1 135.8
(09/18)
(08:47) 		1 140.0
(09/18) 		154.0
126.0 		6
(09/18)

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 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(09/18) 		5,170
4,230 		0
(09/18)
Dec.2024 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(09/18) 		5,170
4,230 		0
(09/18)
Feb.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(09/18) 		5,170
4,230 		0
(09/18)
Apr.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(09/18) 		5,170
4,230 		0
(09/18)
Jun.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(09/18) 		5,170
4,230 		0
(09/18)
Aug.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,000
(09/18) 		5,170
4,230 		0
(09/18)

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 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 176.30
(09/18)
(15:10) 		1 151.70
(09/18)
(15:10) 		1 168.85
(09/18) 		185.10
151.50 		0
(09/18)
Nov.2024 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 167.35
(09/18) 		183.60
150.30 		0
(09/18)
Dec.2024 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 166.60
(09/18) 		182.85
149.65 		0
(09/18)
Jan.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 166.25
(09/18) 		182.45
149.35 		0
(09/18)
Feb.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 166.10
(09/18) 		182.40
149.30 		1
(09/18)
Mar.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 168.05
(09/18) 		184.60
151.10 		0
(09/18)

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 09/18 376.8
(09/18)
(13:54) 		379.0
(09/18)
(15:09) 		375.1
(09/18)
(14:03) 		379.0
(09/18)
(15:09) 		+1.6 26 388.8
(09/18)
(15:10) 		1 -
(-)
(-) 		- 379.0
(09/18) 		415.1
339.7 		258
(09/18)
Oct.2024 09/18 378.5
(09/18)
(09:53) 		380.9
(09/18)
(15:09) 		377.7
(09/18)
(14:15) 		380.9
(09/18)
(15:09) 		+1.4 12 380.6
(09/18)
(15:12) 		1 377.6
(09/18)
(15:13) 		1 380.9
(09/18) 		417.4
341.6 		174
(09/18)
Nov.2024 09/18 376.7
(09/18)
(09:53) 		377.5
(09/18)
(15:09) 		375.8
(09/18)
(12:27) 		377.5
(09/18)
(15:09) 		+1 9 377.2
(09/18)
(15:13) 		1 375.5
(09/18)
(15:13) 		2 377.5
(09/18) 		414.1
338.9 		238
(09/18)
Dec.2024 09/18 376.0
(09/18)
(09:00) 		376.0
(09/18)
(09:00) 		374.6
(09/18)
(09:26) 		375.9
(09/18)
(12:02) 		-0.1 7 375.4
(09/18)
(15:13) 		1 373.7
(09/18)
(15:13) 		1 375.9
(09/18) 		413.6
338.4 		362
(09/18)
Jan.2025 09/18 375.6
(09/18)
(09:00) 		376.0
(09/18)
(12:08) 		372.8
(09/18)
(14:35) 		374.6
(09/18)
(15:15) 		+0.1 44 374.7
(09/18)
(15:15) 		1 373.4
(09/18)
(15:15) 		1 374.6
(09/18) 		411.9
337.1 		875
(09/18)
Feb.2025 09/18 375.3
(09/18)
(09:00) 		376.4
(09/18)
(11:51) 		373.0
(09/18)
(10:34) 		374.9
(09/18)
(15:15) 		+0.4 362 374.9
(09/18)
(15:15) 		2 373.7
(09/18)
(15:15) 		2 374.9
(09/18) 		411.9
337.1 		3,218
(09/18)
Mar.2025 09/18 375.0
(09/18)
(09:00) 		375.1
(09/18)
(11:49) 		373.0
(09/18)
(10:33) 		375.1
(09/18)
(12:13) 		+1.1 20 374.6
(09/18)
(14:53) 		1 373.0
(09/18)
(15:14) 		1 375.1
(09/18) 		411.4
336.6 		308
(09/18)
Apr.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 377.0
(09/18)
(15:05) 		1 370.0
(09/18)
(15:08) 		1 374.0
(09/18) 		411.4
336.6 		9
(09/18)
May.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 381.4
(09/18)
(15:09) 		1 367.7
(09/18)
(15:09) 		1 376.0
(09/18) 		413.6
338.4 		2
(09/18)
Jun.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 381.2
(09/18)
(15:09) 		1 367.7
(09/18)
(15:09) 		1 376.0
(09/18) 		413.6
338.4 		0
(09/18)
Jul.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 381.4
(09/18)
(15:09) 		1 367.9
(09/18)
(15:09) 		1 376.0
(09/18) 		413.6
338.4 		2
(09/18)
Aug.2025 09/18 377.7
(09/18)
(13:44) 		380.7
(09/18)
(13:45) 		369.2
(09/18)
(13:46) 		369.2
(09/18)
(13:46) 		- 3 380.9
(09/18)
(15:09) 		1 365.8
(09/18)
(15:09) 		1 369.2
(09/18) 		413.6
338.4 		2
(09/18)

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 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 276.0
(09/18) 		301.4
246.6 		0
(09/18)
Nov.2024 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 276.0
(09/18) 		301.4
246.6 		0
(09/18)
Dec.2024 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 280.8
(09/18)
(15:10) 		1 246.6
(09/18)
(15:10) 		1 276.0
(09/18) 		301.4
246.6 		0
(09/18)
Jan.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 282.6
(09/18)
(15:10) 		1 248.4
(09/18)
(15:10) 		1 277.0
(09/18) 		302.5
247.5 		0
(09/18)
Feb.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 277.0
(09/18) 		302.5
247.5 		0
(09/18)
Mar.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 277.0
(09/18) 		302.5
247.5 		0
(09/18)
Apr.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 277.0
(09/18) 		302.5
247.5 		0
(09/18)
May.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 277.0
(09/18) 		302.5
247.5 		0
(09/18)
Jun.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 277.0
(09/18) 		302.5
247.5 		0
(09/18)
Jul.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 277.0
(09/18) 		302.5
247.5 		0
(09/18)
Aug.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 277.0
(09/18) 		302.5
247.5 		0
(09/18)
Sep.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 277.0
(09/18) 		302.5
247.5 		0
(09/18)

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 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 34,380
(09/18)
(08:01) 		1 -
(-)
(-) 		- 34,380
(09/18) 		37,130
31,630 		599
(09/18)
Jan.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 32,710
(09/18)
(08:42) 		1 35,100
(09/18) 		37,900
32,300 		26
(09/18)
Mar.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 34,200
(09/18)
(14:14) 		7 33,500
(09/18)
(14:14) 		1 33,860
(09/18) 		36,560
31,160 		54
(09/18)
May.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 33,990
(09/18)
(13:19) 		1 32,500
(09/18)
(13:46) 		1 34,000
(09/18) 		36,720
31,280 		73
(09/18)
Jul.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 35,000
(09/18)
(08:00) 		1 33,750
(09/18)
(08:00) 		1 34,200
(09/18) 		36,930
31,470 		63
(09/18)
Sep.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 34,630
(09/18)
(08:00) 		1 34,350
(09/18)
(07:17) 		1 34,630
(09/18) 		37,400
31,860 		5
(09/18)

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 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/18) 		70,400
57,600 		0
(09/18)
Dec.2024 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/18) 		70,400
57,600 		0
(09/18)
Feb.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/18) 		70,400
57,600 		0
(09/18)
Apr.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/18) 		70,400
57,600 		0
(09/18)
Jun.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/18) 		70,400
57,600 		0
(09/18)
Aug.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/18) 		70,400
57,600 		0
(09/18)

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 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/18) 		13,280
11,320 		0
(09/18)
Oct.2024 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/18) 		13,280
11,320 		0
(09/18)
Nov.2024 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/18) 		13,280
11,320 		0
(09/18)
Dec.2024 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/18) 		13,280
11,320 		0
(09/18)
Jan.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/18) 		13,280
11,320 		0
(09/18)
Feb.2025 09/18 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/18) 		13,280
11,320 		0
(09/18)