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 09/19 11,740
(09/19)
(09:07) 		11,814
(09/19)
(11:53) 		11,740
(09/19)
(09:07) 		11,802
(09/19)
(15:15) 		+110 31 11,804
(09/19)
(15:15) 		2 11,800
(09/19)
(15:15) 		2 11,802
(09/19) 		12,276
11,108 		890
(09/19)
Dec.2024 09/19 11,717
(09/19)
(08:45) 		11,803
(09/19)
(10:40) 		11,717
(09/19)
(08:45) 		11,794
(09/19)
(12:43) 		+101 7 11,805
(09/19)
(15:14) 		1 11,802
(09/19)
(15:14) 		3 11,794
(09/19) 		12,277
11,109 		1,508
(09/19)
Feb.2025 09/19 11,727
(09/19)
(08:45) 		11,824
(09/19)
(11:01) 		11,727
(09/19)
(08:45) 		11,823
(09/19)
(15:04) 		+128 37 11,818
(09/19)
(15:14) 		1 11,816
(09/19)
(15:14) 		2 11,823
(09/19) 		12,279
11,111 		2,560
(09/19)
Apr.2025 09/19 11,740
(09/19)
(08:45) 		11,850
(09/19)
(11:46) 		11,740
(09/19)
(08:45) 		11,837
(09/19)
(15:04) 		+124 137 11,832
(09/19)
(15:14) 		1 11,830
(09/19)
(15:14) 		2 11,837
(09/19) 		12,298
11,128 		4,643
(09/19)
Jun.2025 09/19 11,747
(09/19)
(08:45) 		11,865
(09/19)
(11:47) 		11,747
(09/19)
(08:45) 		11,844
(09/19)
(15:15) 		+123 2,523 11,845
(09/19)
(15:15) 		3 11,844
(09/19)
(15:15) 		2 11,844
(09/19) 		12,307
11,135 		16,929
(09/19)
Aug.2025 09/19 11,766
(09/19)
(08:45) 		11,877
(09/19)
(11:47) 		11,763
(09/19)
(08:45) 		11,852
(09/19)
(15:15) 		+116 15,737 11,853
(09/19)
(15:15) 		16 11,852
(09/19)
(15:15) 		4 11,852
(09/19) 		12,322
11,150 		14,282
(09/19)

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 09/19 11,770.0
(09/19)
(09:41) 		11,800.0
(09/19)
(09:58) 		11,770.0
(09/19)
(09:41) 		11,800.0
(09/19)
(09:58) 		+130.5 3 11,801.5
(09/19)
(15:12) 		1 11,794.5
(09/19)
(15:12) 		1 11,802.0
(09/19) 		12,276.5
11,107.5 		471
(09/19)
Dec.2024 09/19 11,780.0
(09/19)
(09:42) 		11,796.0
(09/19)
(12:18) 		11,780.0
(09/19)
(09:42) 		11,785.0
(09/19)
(14:34) 		+59.5 3 11,809.0
(09/19)
(15:12) 		1 11,802.0
(09/19)
(15:12) 		1 11,794.0
(09/19) 		12,277.5
11,108.5 		212
(09/19)
Feb.2025 09/19 11,796.0
(09/19)
(10:09) 		11,797.5
(09/19)
(10:09) 		11,796.0
(09/19)
(10:09) 		11,797.5
(09/19)
(10:09) 		+35.5 6 11,817.0
(09/19)
(15:12) 		1 11,810.5
(09/19)
(15:12) 		1 11,823.0
(09/19) 		12,279.5
11,110.5 		431
(09/19)
Apr.2025 09/19 11,732.0
(09/19)
(08:45) 		11,823.5
(09/19)
(09:59) 		11,732.0
(09/19)
(08:45) 		11,809.5
(09/19)
(10:19) 		+100 9 11,831.0
(09/19)
(15:14) 		1 11,826.5
(09/19)
(15:14) 		1 11,837.0
(09/19) 		12,298.5
11,127.5 		923
(09/19)
Jun.2025 09/19 11,757.5
(09/19)
(08:45) 		11,862.0
(09/19)
(11:47) 		11,749.5
(09/19)
(08:46) 		11,839.0
(09/19)
(15:15) 		+117.5 314 11,843.5
(09/19)
(15:15) 		1 11,835.0
(09/19)
(15:15) 		2 11,844.0
(09/19) 		12,307.0
11,135.0 		2,504
(09/19)
Aug.2025 09/19 11,752.5
(09/19)
(08:45) 		11,875.5
(09/19)
(11:48) 		11,752.5
(09/19)
(08:45) 		11,851.0
(09/19)
(15:15) 		+119 3,101 11,851.0
(09/19)
(15:15) 		3 11,846.5
(09/19)
(15:15) 		2 11,852.0
(09/19) 		12,322.5
11,149.5 		2,003
(09/19)

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
09/19 11,910
(09/19)
(08:45) 		12,025
(09/19)
(11:47) 		11,910
(09/19)
(08:45) 		11,999
(09/19)
(15:15) 		+123 2,775 12,004
(09/19)
(15:15) 		2 11,996
(09/19)
(15:15) 		3 11,771
(09/19) 		12,259
11,093 		70,619
(09/19)

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 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,497
(09/19)
(15:14) 		1 4,493
(09/19)
(15:14) 		3 4,475
(09/19) 		4,922
4,028 		513
(09/19)
Dec.2024 09/19 4,470
(09/19)
(09:59) 		4,489
(09/19)
(15:03) 		4,458
(09/19)
(10:52) 		4,489
(09/19)
(15:03) 		+49 9 4,493
(09/19)
(15:14) 		1 4,489
(09/19)
(15:14) 		2 4,489
(09/19) 		4,884
3,996 		668
(09/19)
Feb.2025 09/19 4,441
(09/19)
(08:56) 		4,483
(09/19)
(14:44) 		4,439
(09/19)
(08:56) 		4,483
(09/19)
(14:44) 		+40 13 4,492
(09/19)
(15:14) 		3 4,488
(09/19)
(15:14) 		1 4,483
(09/19) 		4,887
3,999 		1,739
(09/19)
Apr.2025 09/19 4,423
(09/19)
(08:45) 		4,484
(09/19)
(13:14) 		4,423
(09/19)
(08:45) 		4,484
(09/19)
(13:14) 		+35 19 4,498
(09/19)
(15:14) 		1 4,494
(09/19)
(15:14) 		2 4,484
(09/19) 		4,893
4,005 		4,459
(09/19)
Jun.2025 09/19 4,429
(09/19)
(08:45) 		4,498
(09/19)
(15:04) 		4,424
(09/19)
(08:45) 		4,492
(09/19)
(15:15) 		+47 2,065 4,492
(09/19)
(15:15) 		7 4,491
(09/19)
(15:15) 		2 4,492
(09/19) 		4,889
4,001 		12,443
(09/19)
Aug.2025 09/19 4,430
(09/19)
(08:45) 		4,500
(09/19)
(15:09) 		4,423
(09/19)
(08:45) 		4,497
(09/19)
(15:15) 		+56 5,664 4,498
(09/19)
(15:15) 		3 4,497
(09/19)
(15:15) 		2 4,497
(09/19) 		4,885
3,997 		7,199
(09/19)

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 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,490.5
(09/19)
(15:11) 		1 4,480.5
(09/19)
(15:11) 		1 4,475.0
(09/19) 		4,922.5
4,027.5 		181
(09/19)
Dec.2024 09/19 4,488.0
(09/19)
(15:02) 		4,488.0
(09/19)
(15:02) 		4,488.0
(09/19)
(15:02) 		4,488.0
(09/19)
(15:02) 		+43 1 4,497.5
(09/19)
(15:12) 		1 4,488.5
(09/19)
(15:11) 		1 4,489.0
(09/19) 		4,884.0
3,996.0 		234
(09/19)
Feb.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,496.0
(09/19)
(15:12) 		1 4,485.5
(09/19)
(15:12) 		1 4,483.0
(09/19) 		4,887.0
3,999.0 		425
(09/19)
Apr.2025 09/19 4,429.0
(09/19)
(08:52) 		4,481.5
(09/19)
(14:42) 		4,429.0
(09/19)
(08:52) 		4,481.5
(09/19)
(14:42) 		- 3 4,499.5
(09/19)
(15:12) 		1 4,489.0
(09/19)
(15:14) 		1 4,484.0
(09/19) 		4,893.5
4,004.5 		476
(09/19)
Jun.2025 09/19 4,460.0
(09/19)
(09:18) 		4,490.0
(09/19)
(15:02) 		4,460.0
(09/19)
(09:18) 		4,490.0
(09/19)
(15:02) 		+65.5 7 4,495.0
(09/19)
(15:12) 		1 4,484.5
(09/19)
(15:12) 		1 4,492.0
(09/19) 		4,889.5
4,000.5 		879
(09/19)
Aug.2025 09/19 4,419.5
(09/19)
(08:45) 		4,497.5
(09/19)
(15:04) 		4,419.5
(09/19)
(08:45) 		4,496.0
(09/19)
(15:15) 		+60 278 4,496.0
(09/19)
(15:15) 		1 4,487.5
(09/19)
(15:15) 		1 4,497.0
(09/19) 		4,885.0
3,997.0 		606
(09/19)

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
09/19 4,535
(09/19)
(08:45) 		4,590
(09/19)
(15:15) 		4,522
(09/19)
(08:53) 		4,590
(09/19)
(15:15) 		+58 1,656 4,590
(09/19)
(15:15) 		9 4,571
(09/19)
(15:15) 		1 4,486
(09/19) 		4,884
3,996 		39,038
(09/19)

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 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 138.0
(09/19) 		151.8
124.2 		19
(09/19)
Dec.2024 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 138.5
(09/19)
(10:20) 		1 -
(-)
(-) 		- 138.0
(09/19) 		151.8
124.2 		16
(09/19)
Feb.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 140.0
(09/19)
(08:00) 		1 -
(-)
(-) 		- 138.0
(09/19) 		151.8
124.2 		45
(09/19)
Apr.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 149.9
(09/19)
(11:20) 		1 -
(-)
(-) 		- 138.0
(09/19) 		151.8
124.2 		66
(09/19)
Jun.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 141.5
(09/19)
(09:47) 		1 -
(-)
(-) 		- 137.9
(09/19) 		151.6
124.2 		44
(09/19)
Aug.2025 09/19 140.0
(09/19)
(15:03) 		140.0
(09/19)
(15:03) 		140.0
(09/19)
(15:03) 		140.0
(09/19)
(15:03) 		- 1 143.6
(09/19)
(15:14) 		1 135.8
(09/19)
(07:17) 		1 140.0
(09/19) 		154.0
126.0 		7
(09/19)

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 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(09/19) 		5,500
4,500 		0
(09/19)
Dec.2024 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(09/19) 		5,500
4,500 		0
(09/19)
Feb.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(09/19) 		5,500
4,500 		0
(09/19)
Apr.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(09/19) 		5,500
4,500 		0
(09/19)
Jun.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(09/19) 		5,500
4,500 		0
(09/19)
Aug.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(09/19) 		5,500
4,500 		0
(09/19)

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 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 176.30
(09/19)
(15:10) 		1 153.75
(09/19)
(15:10) 		1 171.00
(09/19) 		185.70
152.00 		0
(09/19)
Nov.2024 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 169.40
(09/19) 		184.05
150.65 		0
(09/19)
Dec.2024 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 168.60
(09/19) 		183.25
149.95 		0
(09/19)
Jan.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 168.15
(09/19) 		182.85
149.65 		0
(09/19)
Feb.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 168.00
(09/19) 		182.70
149.50 		1
(09/19)
Mar.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 169.90
(09/19) 		184.85
151.25 		0
(09/19)

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 09/19 383.7
(09/19)
(09:06) 		384.4
(09/19)
(09:18) 		380.6
(09/19)
(09:13) 		384.0
(09/19)
(15:09) 		+5 24 413.1
(09/19)
(15:12) 		2 380.1
(09/19)
(15:09) 		2 384.0
(09/19) 		416.9
341.1 		254
(09/19)
Oct.2024 09/19 383.9
(09/19)
(09:10) 		387.0
(09/19)
(10:01) 		381.0
(09/19)
(10:45) 		382.0
(09/19)
(15:15) 		+1.1 22 384.0
(09/19)
(15:15) 		2 380.7
(09/19)
(15:15) 		1 382.0
(09/19) 		418.9
342.9 		159
(09/19)
Nov.2024 09/19 381.6
(09/19)
(09:18) 		383.3
(09/19)
(09:31) 		377.4
(09/19)
(10:45) 		379.8
(09/19)
(15:15) 		+2.3 18 379.9
(09/19)
(15:15) 		1 378.6
(09/19)
(15:15) 		1 379.8
(09/19) 		415.2
339.8 		241
(09/19)
Dec.2024 09/19 379.0
(09/19)
(09:22) 		381.2
(09/19)
(09:31) 		374.3
(09/19)
(10:46) 		376.0
(09/19)
(15:15) 		+0.1 12 377.2
(09/19)
(15:15) 		1 374.1
(09/19)
(15:15) 		1 376.0
(09/19) 		413.4
338.4 		366
(09/19)
Jan.2025 09/19 377.0
(09/19)
(09:00) 		380.7
(09/19)
(09:31) 		372.2
(09/19)
(10:45) 		373.3
(09/19)
(15:15) 		-1.3 143 374.1
(09/19)
(15:15) 		1 372.7
(09/19)
(15:15) 		1 373.3
(09/19) 		412.0
337.2 		822
(09/19)
Feb.2025 09/19 377.4
(09/19)
(09:00) 		381.6
(09/19)
(09:31) 		372.2
(09/19)
(10:45) 		373.4
(09/19)
(15:15) 		-1.5 895 376.2
(09/19)
(15:15) 		2 373.4
(09/19)
(15:15) 		1 373.4
(09/19) 		412.3
337.5 		3,217
(09/19)
Mar.2025 09/19 376.3
(09/19)
(09:00) 		381.1
(09/19)
(09:32) 		372.7
(09/19)
(15:15) 		372.7
(09/19)
(15:15) 		-2.4 129 374.1
(09/19)
(15:15) 		1 372.6
(09/19)
(15:15) 		1 372.7
(09/19) 		412.6
337.6 		307
(09/19)
Apr.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 376.5
(09/19)
(15:10) 		1 366.1
(09/19)
(15:09) 		1 376.0
(09/19) 		411.4
336.6 		9
(09/19)
May.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 380.2
(09/19)
(15:10) 		1 366.8
(09/19)
(15:10) 		1 376.0
(09/19) 		413.6
338.4 		2
(09/19)
Jun.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 380.0
(09/19)
(15:10) 		1 366.8
(09/19)
(15:10) 		1 376.0
(09/19) 		413.6
338.4 		0
(09/19)
Jul.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 380.2
(09/19)
(15:10) 		1 367.0
(09/19)
(15:10) 		1 376.0
(09/19) 		413.6
338.4 		2
(09/19)
Aug.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 379.7
(09/19)
(15:10) 		1 363.1
(09/19)
(15:10) 		1 369.2
(09/19) 		406.1
332.3 		2
(09/19)

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 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 282.0
(09/19) 		303.6
248.4 		0
(09/19)
Nov.2024 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 282.0
(09/19) 		303.6
248.4 		0
(09/19)
Dec.2024 09/19 283.4
(09/19)
(11:09) 		284.4
(09/19)
(11:09) 		283.4
(09/19)
(11:09) 		284.4
(09/19)
(11:09) 		- 6 302.4
(09/19)
(15:10) 		1 248.4
(09/19)
(15:10) 		1 284.4
(09/19) 		303.6
248.4 		1
(09/19)
Jan.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 250.2
(09/19)
(15:10) 		1 283.0
(09/19) 		304.7
249.3 		0
(09/19)
Feb.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 283.0
(09/19) 		304.7
249.3 		0
(09/19)
Mar.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 283.0
(09/19) 		304.7
249.3 		0
(09/19)
Apr.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 283.0
(09/19) 		304.7
249.3 		0
(09/19)
May.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 283.0
(09/19) 		304.7
249.3 		0
(09/19)
Jun.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 284.0
(09/19) 		304.7
249.3 		0
(09/19)
Jul.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 284.0
(09/19) 		304.7
249.3 		0
(09/19)
Aug.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 284.0
(09/19) 		304.7
249.3 		0
(09/19)
Sep.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 284.0
(09/19) 		304.7
249.3 		0
(09/19)

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 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 34,380
(09/19)
(08:00) 		1 -
(-)
(-) 		- 34,380
(09/19) 		37,130
31,630 		599
(09/19)
Jan.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 34,500
(09/19)
(08:09) 		2 35,100
(09/19) 		37,900
32,300 		26
(09/19)
Mar.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 34,300
(09/19)
(10:31) 		16 -
(-)
(-) 		- 33,860
(09/19) 		36,560
31,160 		54
(09/19)
May.2025 09/19 34,000
(09/19)
(10:55) 		34,000
(09/19)
(10:55) 		34,000
(09/19)
(10:55) 		34,000
(09/19)
(10:55) 		- 1 34,300
(09/19)
(15:01) 		2 31,900
(09/19)
(14:09) 		1 34,000
(09/19) 		36,720
31,280 		72
(09/19)
Jul.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 35,000
(09/19)
(08:00) 		1 33,750
(09/19)
(08:00) 		1 34,200
(09/19) 		36,930
31,470 		63
(09/19)
Sep.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 35,000
(09/19)
(08:00) 		2 34,350
(09/19)
(11:58) 		1 34,630
(09/19) 		37,400
31,860 		5
(09/19)

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 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/19) 		70,400
57,600 		0
(09/19)
Dec.2024 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/19) 		70,400
57,600 		0
(09/19)
Feb.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/19) 		70,400
57,600 		0
(09/19)
Apr.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/19) 		70,400
57,600 		0
(09/19)
Jun.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/19) 		70,400
57,600 		0
(09/19)
Aug.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/19) 		70,400
57,600 		0
(09/19)

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 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/19) 		13,280
11,320 		0
(09/19)
Oct.2024 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/19) 		13,280
11,320 		0
(09/19)
Nov.2024 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/19) 		13,280
11,320 		0
(09/19)
Dec.2024 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/19) 		13,280
11,320 		0
(09/19)
Jan.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/19) 		13,280
11,320 		0
(09/19)
Feb.2025 09/19 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/19) 		13,280
11,320 		0
(09/19)