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
Dec.2024 10/29 13,505
(10/29)
(09:07) 		13,567
(10/29)
(11:13) 		13,504
(10/29)
(09:09) 		13,514
(10/29)
(14:57) 		-8 34 13,533
(10/29)
(15:11) 		1 13,532
(10/29)
(15:14) 		2 13,514
(10/29) 		14,198
12,846 		814
(10/29)
Feb.2025 10/29 13,514
(10/29)
(08:45) 		13,567
(10/29)
(11:13) 		13,503
(10/29)
(08:45) 		13,534
(10/29)
(15:15) 		+9 77 13,535
(10/29)
(15:15) 		1 13,533
(10/29)
(15:15) 		3 13,534
(10/29) 		14,201
12,849 		2,221
(10/29)
Apr.2025 10/29 13,522
(10/29)
(08:45) 		13,580
(10/29)
(11:11) 		13,522
(10/29)
(08:45) 		13,547
(10/29)
(15:15) 		+11 63 13,548
(10/29)
(15:15) 		2 13,547
(10/29)
(15:15) 		2 13,547
(10/29) 		14,212
12,860 		2,692
(10/29)
Jun.2025 10/29 13,535
(10/29)
(08:45) 		13,591
(10/29)
(11:13) 		13,526
(10/29)
(09:02) 		13,558
(10/29)
(15:15) 		+11 457 13,560
(10/29)
(15:15) 		3 13,557
(10/29)
(15:15) 		1 13,558
(10/29) 		14,224
12,870 		6,720
(10/29)
Aug.2025 10/29 13,548
(10/29)
(08:45) 		13,606
(10/29)
(11:13) 		13,536
(10/29)
(09:03) 		13,570
(10/29)
(15:15) 		+7 10,996 13,571
(10/29)
(15:15) 		6 13,569
(10/29)
(15:15) 		5 13,570
(10/29) 		14,241
12,885 		23,267
(10/29)
Oct.2025 10/29 13,561
(10/29)
(08:45) 		13,619
(10/29)
(11:13) 		13,547
(10/29)
(09:08) 		13,584
(10/29)
(15:15) 		- 3,338 13,584
(10/29)
(15:15) 		3 13,580
(10/29)
(15:15) 		1 13,584
(10/29) 		14,241
12,885 		2,623
(10/29)

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
Dec.2024 10/29 13,530.0
(10/29)
(10:55) 		13,534.0
(10/29)
(11:34) 		13,500.0
(10/29)
(12:19) 		13,500.0
(10/29)
(12:19) 		-17 4 13,531.5
(10/29)
(15:13) 		1 13,513.5
(10/29)
(15:13) 		1 13,514.0
(10/29) 		14,198.0
12,846.0 		164
(10/29)
Feb.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 13,534.0
(10/29)
(15:13) 		1 13,528.0
(10/29)
(15:13) 		1 13,534.0
(10/29) 		14,201.0
12,849.0 		389
(10/29)
Apr.2025 10/29 13,541.0
(10/29)
(09:37) 		13,566.5
(10/29)
(11:11) 		13,536.0
(10/29)
(10:44) 		13,556.5
(10/29)
(14:14) 		+29 11 13,544.0
(10/29)
(15:14) 		1 13,533.5
(10/29)
(15:15) 		2 13,547.0
(10/29) 		14,212.5
12,859.5 		684
(10/29)
Jun.2025 10/29 13,532.5
(10/29)
(08:54) 		13,587.0
(10/29)
(12:50) 		13,523.5
(10/29)
(09:02) 		13,541.5
(10/29)
(14:30) 		-0.5 91 13,557.0
(10/29)
(15:13) 		1 13,552.0
(10/29)
(15:13) 		2 13,558.0
(10/29) 		14,224.0
12,870.0 		730
(10/29)
Aug.2025 10/29 13,534.0
(10/29)
(08:45) 		13,603.0
(10/29)
(11:13) 		13,532.0
(10/29)
(09:08) 		13,556.0
(10/29)
(15:15) 		-2 2,501 13,562.5
(10/29)
(15:15) 		1 13,553.0
(10/29)
(15:15) 		1 13,570.0
(10/29) 		14,241.0
12,885.0 		2,683
(10/29)
Oct.2025 10/29 13,562.5
(10/29)
(08:45) 		13,616.5
(10/29)
(11:13) 		13,544.5
(10/29)
(09:09) 		13,568.5
(10/29)
(15:15) 		- 923 13,568.5
(10/29)
(15:15) 		2 13,563.0
(10/29)
(15:15) 		1 13,584.0
(10/29) 		14,241.0
12,885.0 		406
(10/29)

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
10/29 13,680
(10/29)
(08:45) 		13,732
(10/29)
(11:13) 		13,670
(10/29)
(09:02) 		13,705
(10/29)
(15:15) 		+26 2,648 13,706
(10/29)
(15:15) 		2 13,705
(10/29)
(15:15) 		3 13,510
(10/29) 		14,187
12,837 		63,042
(10/29)

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
Dec.2024 10/29 5,079
(10/29)
(08:46) 		5,142
(10/29)
(11:31) 		5,078
(10/29)
(08:59) 		5,136
(10/29)
(15:07) 		+120 54 5,146
(10/29)
(15:13) 		1 5,141
(10/29)
(15:14) 		2 5,136
(10/29) 		5,517
4,515 		443
(10/29)
Feb.2025 10/29 5,053
(10/29)
(08:47) 		5,135
(10/29)
(11:18) 		5,053
(10/29)
(08:47) 		5,126
(10/29)
(15:15) 		+125 139 5,128
(10/29)
(15:15) 		2 5,125
(10/29)
(15:15) 		1 5,126
(10/29) 		5,501
4,501 		1,290
(10/29)
Apr.2025 10/29 5,061
(10/29)
(08:47) 		5,135
(10/29)
(11:18) 		5,061
(10/29)
(08:47) 		5,115
(10/29)
(14:36) 		+110 88 5,132
(10/29)
(15:14) 		1 5,129
(10/29)
(15:14) 		1 5,115
(10/29) 		5,505
4,505 		3,426
(10/29)
Jun.2025 10/29 5,078
(10/29)
(08:45) 		5,142
(10/29)
(11:13) 		5,073
(10/29)
(08:47) 		5,134
(10/29)
(15:15) 		+96 584 5,139
(10/29)
(15:15) 		2 5,132
(10/29)
(15:15) 		1 5,134
(10/29) 		5,541
4,535 		6,066
(10/29)
Aug.2025 10/29 5,074
(10/29)
(08:45) 		5,145
(10/29)
(11:12) 		5,071
(10/29)
(08:47) 		5,144
(10/29)
(15:15) 		+104 4,123 5,145
(10/29)
(15:15) 		2 5,144
(10/29)
(15:15) 		4 5,144
(10/29) 		5,544
4,536 		13,274
(10/29)
Oct.2025 10/29 5,092
(10/29)
(08:45) 		5,158
(10/29)
(11:28) 		5,080
(10/29)
(08:52) 		5,150
(10/29)
(15:15) 		- 2,124 5,150
(10/29)
(15:15) 		164 5,145
(10/29)
(15:15) 		1 5,150
(10/29) 		5,544
4,536 		1,559
(10/29)

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
Dec.2024 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 5,130.0
(10/29)
(15:00) 		1 5,118.0
(10/29)
(15:12) 		1 5,136.0
(10/29) 		5,517.5
4,514.5 		190
(10/29)
Feb.2025 10/29 5,058.0
(10/29)
(08:59) 		5,107.5
(10/29)
(14:16) 		5,058.0
(10/29)
(08:59) 		5,107.5
(10/29)
(14:16) 		+94.5 8 5,130.5
(10/29)
(15:12) 		1 5,107.5
(10/29)
(15:12) 		1 5,126.0
(10/29) 		5,501.0
4,501.0 		408
(10/29)
Apr.2025 10/29 5,060.5
(10/29)
(08:50) 		5,113.0
(10/29)
(14:32) 		5,060.5
(10/29)
(08:50) 		5,113.0
(10/29)
(14:32) 		+79 8 5,138.5
(10/29)
(15:12) 		1 5,115.0
(10/29)
(15:12) 		1 5,115.0
(10/29) 		5,505.5
4,504.5 		323
(10/29)
Jun.2025 10/29 5,088.0
(10/29)
(09:26) 		5,134.0
(10/29)
(11:08) 		5,088.0
(10/29)
(09:26) 		5,116.5
(10/29)
(15:15) 		+96.5 30 5,127.0
(10/29)
(15:15) 		1 5,000.5
(10/29)
(15:15) 		1 5,134.0
(10/29) 		5,541.5
4,534.5 		429
(10/29)
Aug.2025 10/29 5,080.5
(10/29)
(08:45) 		5,155.0
(10/29)
(15:15) 		5,074.0
(10/29)
(08:47) 		5,155.0
(10/29)
(15:15) 		+118.5 291 5,162.5
(10/29)
(15:15) 		2 5,126.5
(10/29)
(15:15) 		2 5,144.0
(10/29) 		5,544.0
4,536.0 		577
(10/29)
Oct.2025 10/29 5,099.5
(10/29)
(08:45) 		5,149.5
(10/29)
(11:12) 		5,080.0
(10/29)
(08:51) 		5,139.0
(10/29)
(15:15) 		- 117 5,149.0
(10/29)
(15:15) 		1 5,131.0
(10/29)
(15:15) 		1 5,150.0
(10/29) 		5,544.0
4,536.0 		71
(10/29)

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
10/29 5,130
(10/29)
(08:45) 		5,217
(10/29)
(15:15) 		5,130
(10/29)
(08:45) 		5,217
(10/29)
(15:15) 		+113 2,963 5,217
(10/29)
(15:15) 		2 5,213
(10/29)
(15:15) 		1 5,114
(10/29) 		5,511
4,509 		39,775
(10/29)

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
Dec.2024 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 166.0
(10/29)
(08:52) 		1 156.0
(10/29)
(07:17) 		1 165.0
(10/29) 		181.5
148.5 		12
(10/29)
Feb.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 175.0
(10/29)
(08:48) 		1 162.0
(10/29)
(07:17) 		1 165.0
(10/29) 		181.5
148.5 		32
(10/29)
Apr.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 165.0
(10/29)
(09:13) 		1 163.8
(10/29)
(14:02) 		1 165.0
(10/29) 		181.5
148.5 		63
(10/29)
Jun.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 163.0
(10/29)
(07:17) 		1 165.0
(10/29) 		181.5
148.5 		31
(10/29)
Aug.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 170.1
(10/29)
(08:51) 		1 166.1
(10/29)
(14:07) 		1 168.0
(10/29) 		184.8
151.2 		20
(10/29)
Oct.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 174.0
(10/29)
(14:51) 		2 168.0
(10/29)
(09:38) 		1 168.0
(10/29) 		184.8
151.2 		0
(10/29)

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
Dec.2024 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,800
(10/29) 		6,380
5,220 		0
(10/29)
Feb.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,800
(10/29) 		6,380
5,220 		0
(10/29)
Apr.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,800
(10/29) 		6,380
5,220 		0
(10/29)
Jun.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,800
(10/29) 		6,380
5,220 		0
(10/29)
Aug.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,800
(10/29) 		6,380
5,220 		0
(10/29)
Oct.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,800
(10/29) 		6,380
5,220 		0
(10/29)

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
Nov.2024 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 184.50
(10/29)
(15:10) 		1 157.85
(10/29)
(15:10) 		1 164.70
(10/29) 		192.25
157.35 		0
(10/29)
Dec.2024 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 186.55
(10/29)
(15:10) 		1 157.85
(10/29)
(15:10) 		1 163.90
(10/29) 		191.50
156.70 		0
(10/29)
Jan.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 163.55
(10/29) 		190.75
156.15 		0
(10/29)
Feb.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 163.35
(10/29) 		190.45
155.85 		0
(10/29)
Mar.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 165.35
(10/29) 		192.40
157.50 		0
(10/29)
Apr.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 165.15
(10/29) 		192.00
157.10 		0
(10/29)

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
Nov.2024 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 378.4
(10/29)
(15:13) 		1 370.2
(10/29)
(15:10) 		1 372.0
(10/29) 		419.8
343.6 		127
(10/29)
Dec.2024 10/29 368.0
(10/29)
(09:00) 		368.0
(10/29)
(09:00) 		363.0
(10/29)
(10:08) 		366.8
(10/29)
(14:49) 		-5.8 3 368.6
(10/29)
(15:13) 		1 365.1
(10/29)
(15:13) 		1 366.8
(10/29) 		409.8
335.4 		184
(10/29)
Jan.2025 10/29 360.0
(10/29)
(10:00) 		362.1
(10/29)
(15:15) 		356.0
(10/29)
(10:44) 		362.1
(10/29)
(15:15) 		-2.6 34 362.8
(10/29)
(15:15) 		1 359.0
(10/29)
(15:15) 		1 362.1
(10/29) 		401.1
328.3 		490
(10/29)
Feb.2025 10/29 362.5
(10/29)
(09:00) 		363.1
(10/29)
(11:35) 		356.6
(10/29)
(10:47) 		361.0
(10/29)
(14:31) 		-3.5 84 362.9
(10/29)
(15:13) 		1 361.5
(10/29)
(15:14) 		1 361.0
(10/29) 		400.9
328.1 		1,421
(10/29)
Mar.2025 10/29 363.3
(10/29)
(09:00) 		365.2
(10/29)
(09:00) 		358.8
(10/29)
(10:47) 		365.0
(10/29)
(15:15) 		-2 291 365.0
(10/29)
(15:15) 		1 363.9
(10/29)
(15:15) 		1 365.0
(10/29) 		403.7
330.3 		2,211
(10/29)
Apr.2025 10/29 363.1
(10/29)
(09:00) 		365.8
(10/29)
(11:35) 		359.3
(10/29)
(10:46) 		365.0
(10/29)
(15:15) 		-2 180 365.4
(10/29)
(15:15) 		1 363.5
(10/29)
(15:15) 		2 365.0
(10/29) 		403.7
330.3 		844
(10/29)
May.2025 10/29 361.0
(10/29)
(11:07) 		363.3
(10/29)
(11:09) 		361.0
(10/29)
(11:07) 		363.3
(10/29)
(11:09) 		- 5 365.0
(10/29)
(15:10) 		1 362.9
(10/29)
(15:09) 		1 363.3
(10/29) 		411.4
336.6 		32
(10/29)
Jun.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 370.5
(10/29)
(15:09) 		1 -
(-)
(-) 		- 365.0
(10/29) 		412.5
337.5 		0
(10/29)
Jul.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 372.0
(10/29)
(15:10) 		1 -
(-)
(-) 		- 367.0
(10/29) 		414.7
339.3 		3
(10/29)
Aug.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 377.2
(10/29)
(15:10) 		1 -
(-)
(-) 		- 367.0
(10/29) 		414.7
339.3 		1
(10/29)
Sep.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 373.1
(10/29)
(15:10) 		1 -
(-)
(-) 		- 368.0
(10/29) 		415.8
340.2 		9
(10/29)
Oct.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 377.4
(10/29)
(15:10) 		1 -
(-)
(-) 		- 370.0
(10/29) 		418.0
342.0 		0
(10/29)

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
Nov.2024 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(10/29) 		333.3
272.7 		0
(10/29)
Dec.2024 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(10/29) 		333.3
272.7 		0
(10/29)
Jan.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 323.0
(10/29)
(15:10) 		1 281.2
(10/29)
(15:10) 		1 303.0
(10/29) 		333.3
272.7 		0
(10/29)
Feb.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 323.0
(10/29)
(15:10) 		1 281.2
(10/29)
(15:10) 		1 304.0
(10/29) 		334.4
273.6 		0
(10/29)
Mar.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(10/29) 		334.4
273.6 		0
(10/29)
Apr.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(10/29) 		334.4
273.6 		0
(10/29)
May.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 305.0
(10/29) 		335.5
274.5 		0
(10/29)
Jun.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 305.0
(10/29) 		335.5
274.5 		0
(10/29)
Jul.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 305.0
(10/29) 		335.5
274.5 		0
(10/29)
Aug.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 305.0
(10/29) 		335.5
274.5 		0
(10/29)
Sep.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 305.0
(10/29) 		335.5
274.5 		0
(10/29)
Oct.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 305.0
(10/29) 		335.5
274.5 		0
(10/29)

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
Jan.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,020
(10/29)
(08:00) 		5 32,700
(10/29)
(07:17) 		12 35,210
(10/29) 		38,020
32,400 		19
(10/29)
Mar.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 35,950
(10/29)
(08:54) 		1 -
(-)
(-) 		- 34,600
(10/29) 		37,360
31,840 		46
(10/29)
May.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 37,240
(10/29)
(08:00) 		1 -
(-)
(-) 		- 36,500
(10/29) 		39,420
33,580 		68
(10/29)
Jul.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,490
(10/29)
(08:40) 		1 36,500
(10/29)
(08:40) 		1 37,490
(10/29) 		40,480
34,500 		60
(10/29)
Sep.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 34,660
(10/29)
(08:00) 		1 34,650
(10/29) 		37,420
31,880 		9
(10/29)
Nov.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 35,750
(10/29)
(08:00) 		1 35,750
(10/29) 		38,610
32,890 		5
(10/29)

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
Dec.2024 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/29) 		70,400
57,600 		0
(10/29)
Feb.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/29) 		70,400
57,600 		0
(10/29)
Apr.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/29) 		70,400
57,600 		0
(10/29)
Jun.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/29) 		70,400
57,600 		0
(10/29)
Aug.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/29) 		70,400
57,600 		0
(10/29)
Oct.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/29) 		70,400
57,600 		0
(10/29)

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
Nov.2024 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/29) 		13,280
11,320 		0
(10/29)
Dec.2024 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/29) 		13,280
11,320 		0
(10/29)
Jan.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/29) 		13,280
11,320 		0
(10/29)
Feb.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/29) 		13,280
11,320 		0
(10/29)
Mar.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/29) 		13,280
11,320 		0
(10/29)
Apr.2025 10/29 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/29) 		13,280
11,320 		0
(10/29)