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 10/30 13,681
(10/30)
(09:37) 		13,709
(10/30)
(14:00) 		13,681
(10/30)
(09:37) 		13,709
(10/30)
(14:39) 		+195 86 13,732
(10/30)
(15:14) 		1 13,727
(10/30)
(15:14) 		1 13,709
(10/30) 		14,189
12,839 		758
(10/30)
Feb.2025 10/30 13,675
(10/30)
(08:45) 		13,730
(10/30)
(15:15) 		13,672
(10/30)
(09:06) 		13,730
(10/30)
(15:15) 		+196 26 13,730
(10/30)
(15:15) 		1 13,728
(10/30)
(15:15) 		1 13,730
(10/30) 		14,210
12,858 		2,239
(10/30)
Apr.2025 10/30 13,692
(10/30)
(08:45) 		13,740
(10/30)
(15:15) 		13,682
(10/30)
(08:50) 		13,740
(10/30)
(15:15) 		+193 83 13,744
(10/30)
(15:15) 		1 13,738
(10/30)
(15:15) 		1 13,740
(10/30) 		14,224
12,870 		2,644
(10/30)
Jun.2025 10/30 13,696
(10/30)
(08:45) 		13,756
(10/30)
(15:15) 		13,690
(10/30)
(09:06) 		13,756
(10/30)
(15:15) 		+198 312 13,760
(10/30)
(15:15) 		3 13,755
(10/30)
(15:15) 		2 13,756
(10/30) 		14,235
12,881 		6,551
(10/30)
Aug.2025 10/30 13,709
(10/30)
(08:45) 		13,769
(10/30)
(15:15) 		13,702
(10/30)
(09:05) 		13,769
(10/30)
(15:15) 		+199 3,392 13,770
(10/30)
(15:15) 		4 13,769
(10/30)
(15:15) 		18 13,769
(10/30) 		14,248
12,892 		21,685
(10/30)
Oct.2025 10/30 13,723
(10/30)
(08:45) 		13,780
(10/30)
(15:15) 		13,715
(10/30)
(09:07) 		13,780
(10/30)
(15:15) 		+196 7,520 13,781
(10/30)
(15:15) 		6 13,780
(10/30)
(15:15) 		9 13,780
(10/30) 		14,263
12,905 		4,287
(10/30)

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 10/30 13,681.5
(10/30)
(10:36) 		13,700.0
(10/30)
(12:09) 		13,681.5
(10/30)
(10:36) 		13,700.0
(10/30)
(12:09) 		+200 3 13,731.5
(10/30)
(15:13) 		1 13,714.0
(10/30)
(15:13) 		1 13,709.0
(10/30) 		14,189.5
12,838.5 		167
(10/30)
Feb.2025 10/30 13,702.0
(10/30)
(11:32) 		13,714.0
(10/30)
(14:58) 		13,701.0
(10/30)
(13:53) 		13,714.0
(10/30)
(14:58) 		- 5 13,736.5
(10/30)
(15:13) 		5 13,714.5
(10/30)
(15:13) 		1 13,730.0
(10/30) 		14,210.5
12,857.5 		381
(10/30)
Apr.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 13,747.0
(10/30)
(15:13) 		5 13,728.0
(10/30)
(15:13) 		1 13,740.0
(10/30) 		14,224.0
12,870.0 		679
(10/30)
Jun.2025 10/30 13,690.5
(10/30)
(08:45) 		13,725.5
(10/30)
(12:04) 		13,690.5
(10/30)
(08:45) 		13,724.5
(10/30)
(13:51) 		+183 8 13,758.0
(10/30)
(15:14) 		1 13,742.5
(10/30)
(15:13) 		1 13,756.0
(10/30) 		14,235.5
12,880.5 		715
(10/30)
Aug.2025 10/30 13,715.0
(10/30)
(08:45) 		13,761.5
(10/30)
(15:15) 		13,703.5
(10/30)
(09:05) 		13,761.5
(10/30)
(15:15) 		+205.5 878 13,763.0
(10/30)
(15:15) 		1 13,761.0
(10/30)
(15:15) 		1 13,769.0
(10/30) 		14,248.5
12,891.5 		2,337
(10/30)
Oct.2025 10/30 13,728.5
(10/30)
(08:45) 		13,774.0
(10/30)
(15:08) 		13,714.5
(10/30)
(09:07) 		13,770.0
(10/30)
(15:15) 		+201.5 1,537 13,772.0
(10/30)
(15:15) 		2 13,766.5
(10/30)
(15:15) 		2 13,780.0
(10/30) 		14,263.0
12,905.0 		937
(10/30)

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
10/30 13,850
(10/30)
(08:45) 		13,900
(10/30)
(15:08) 		13,835
(10/30)
(09:08) 		13,900
(10/30)
(15:15) 		+195 2,760 13,900
(10/30)
(15:15) 		1 13,899
(10/30)
(15:15) 		1 13,706
(10/30) 		14,185
12,835 		62,942
(10/30)

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 10/30 5,174
(10/30)
(08:57) 		5,179
(10/30)
(09:21) 		5,148
(10/30)
(15:00) 		5,152
(10/30)
(15:00) 		+16 28 5,148
(10/30)
(15:12) 		1 5,141
(10/30)
(15:12) 		3 5,152
(10/30) 		5,649
4,623 		392
(10/30)
Feb.2025 10/30 5,164
(10/30)
(08:52) 		5,165
(10/30)
(09:19) 		5,136
(10/30)
(13:19) 		5,136
(10/30)
(15:07) 		+10 98 5,138
(10/30)
(15:12) 		1 5,130
(10/30)
(15:14) 		2 5,136
(10/30) 		5,638
4,614 		1,243
(10/30)
Apr.2025 10/30 5,168
(10/30)
(08:45) 		5,169
(10/30)
(10:59) 		5,130
(10/30)
(15:04) 		5,134
(10/30)
(15:07) 		+19 109 5,136
(10/30)
(15:13) 		2 5,131
(10/30)
(15:14) 		1 5,134
(10/30) 		5,626
4,604 		3,390
(10/30)
Jun.2025 10/30 5,174
(10/30)
(08:45) 		5,174
(10/30)
(08:45) 		5,121
(10/30)
(15:04) 		5,138
(10/30)
(15:15) 		+4 289 5,143
(10/30)
(15:15) 		1 5,138
(10/30)
(15:15) 		3 5,138
(10/30) 		5,647
4,621 		5,652
(10/30)
Aug.2025 10/30 5,177
(10/30)
(08:45) 		5,181
(10/30)
(11:01) 		5,140
(10/30)
(15:04) 		5,151
(10/30)
(15:15) 		+7 2,070 5,152
(10/30)
(15:15) 		2 5,151
(10/30)
(15:15) 		14 5,151
(10/30) 		5,658
4,630 		12,412
(10/30)
Oct.2025 10/30 5,186
(10/30)
(08:45) 		5,186
(10/30)
(08:45) 		5,151
(10/30)
(15:04) 		5,157
(10/30)
(15:15) 		+7 2,583 5,159
(10/30)
(15:15) 		1 5,157
(10/30)
(15:15) 		23 5,157
(10/30) 		5,665
4,635 		3,236
(10/30)

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 10/30 5,149.5
(10/30)
(11:28) 		5,149.5
(10/30)
(11:28) 		5,149.5
(10/30)
(11:28) 		5,149.5
(10/30)
(11:28) 		+69.5 1 5,148.5
(10/30)
(15:13) 		1 5,136.5
(10/30)
(15:13) 		1 5,152.0
(10/30) 		5,649.5
4,622.5 		189
(10/30)
Feb.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 5,134.5
(10/30)
(15:13) 		1 5,125.5
(10/30)
(15:13) 		1 5,136.0
(10/30) 		5,638.5
4,613.5 		408
(10/30)
Apr.2025 10/30 5,154.5
(10/30)
(08:55) 		5,166.5
(10/30)
(09:26) 		5,139.0
(10/30)
(14:06) 		5,139.0
(10/30)
(14:06) 		+26 3 5,133.0
(10/30)
(15:13) 		1 5,126.0
(10/30)
(15:13) 		1 5,134.0
(10/30) 		5,626.5
4,603.5 		322
(10/30)
Jun.2025 10/30 5,152.0
(10/30)
(08:45) 		5,170.0
(10/30)
(09:23) 		5,134.0
(10/30)
(15:09) 		5,134.0
(10/30)
(15:15) 		+17.5 12 5,140.5
(10/30)
(15:15) 		1 5,133.5
(10/30)
(15:15) 		1 5,138.0
(10/30) 		5,647.0
4,621.0 		401
(10/30)
Aug.2025 10/30 5,161.0
(10/30)
(08:45) 		5,178.0
(10/30)
(11:01) 		5,142.0
(10/30)
(15:09) 		5,143.0
(10/30)
(15:15) 		-12 95 5,148.5
(10/30)
(15:15) 		1 5,142.5
(10/30)
(15:15) 		1 5,151.0
(10/30) 		5,658.0
4,630.0 		525
(10/30)
Oct.2025 10/30 5,171.5
(10/30)
(08:45) 		5,182.5
(10/30)
(11:02) 		5,147.0
(10/30)
(15:04) 		5,150.0
(10/30)
(15:15) 		+11 187 5,155.5
(10/30)
(15:15) 		1 5,149.0
(10/30)
(15:15) 		2 5,157.0
(10/30) 		5,665.0
4,635.0 		179
(10/30)

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
10/30 5,238
(10/30)
(08:45) 		5,262
(10/30)
(11:11) 		5,222
(10/30)
(15:04) 		5,233
(10/30)
(15:15) 		+16 1,166 5,233
(10/30)
(15:15) 		13 5,221
(10/30)
(15:15) 		1 5,126
(10/30) 		5,625
4,603 		40,103
(10/30)

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 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 168.0
(10/30)
(08:10) 		1 162.0
(10/30)
(07:17) 		3 168.0
(10/30) 		181.5
148.5 		12
(10/30)
Feb.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 171.0
(10/30)
(09:29) 		1 162.0
(10/30)
(07:17) 		1 169.0
(10/30) 		181.5
148.5 		32
(10/30)
Apr.2025 10/30 168.3
(10/30)
(12:42) 		169.8
(10/30)
(12:58) 		168.3
(10/30)
(12:42) 		169.8
(10/30)
(12:58) 		- 2 169.8
(10/30)
(12:58) 		1 168.0
(10/30)
(12:58) 		1 169.8
(10/30) 		181.5
148.5 		63
(10/30)
Jun.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 164.0
(10/30)
(12:46) 		1 169.0
(10/30) 		181.5
148.5 		31
(10/30)
Aug.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 172.2
(10/30)
(15:00) 		1 171.0
(10/30)
(13:55) 		1 169.0
(10/30) 		184.8
151.2 		20
(10/30)
Oct.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 178.0
(10/30)
(08:54) 		2 168.1
(10/30)
(11:44) 		1 169.0
(10/30) 		184.8
151.2 		0
(10/30)

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 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,800
(10/30) 		6,380
5,220 		0
(10/30)
Feb.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,800
(10/30) 		6,380
5,220 		0
(10/30)
Apr.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,800
(10/30) 		6,380
5,220 		0
(10/30)
Jun.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,800
(10/30) 		6,380
5,220 		0
(10/30)
Aug.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,800
(10/30) 		6,380
5,220 		0
(10/30)
Oct.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,800
(10/30) 		6,380
5,220 		0
(10/30)

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 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 180.40
(10/30)
(15:10) 		1 157.85
(10/30)
(15:10) 		1 164.35
(10/30) 		181.15
148.25 		0
(10/30)
Dec.2024 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 180.00
(10/30)
(15:10) 		1 156.70
(10/30)
(15:10) 		1 163.55
(10/30) 		180.25
147.55 		0
(10/30)
Jan.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 163.15
(10/30) 		179.90
147.20 		0
(10/30)
Feb.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 162.95
(10/30) 		179.65
147.05 		0
(10/30)
Mar.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 164.95
(10/30) 		181.85
148.85 		0
(10/30)
Apr.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 164.80
(10/30) 		181.65
148.65 		0
(10/30)

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 10/30 368.5
(10/30)
(09:33) 		368.5
(10/30)
(09:33) 		365.0
(10/30)
(10:03) 		365.0
(10/30)
(14:49) 		- 9 367.7
(10/30)
(15:09) 		1 363.8
(10/30)
(15:12) 		2 365.0
(10/30) 		409.2
334.8 		119
(10/30)
Dec.2024 10/30 356.9
(10/30)
(09:55) 		359.0
(10/30)
(11:05) 		356.9
(10/30)
(09:55) 		359.0
(10/30)
(11:05) 		-7.8 4 359.4
(10/30)
(15:11) 		1 357.2
(10/30)
(15:11) 		2 359.0
(10/30) 		403.4
330.2 		186
(10/30)
Jan.2025 10/30 354.0
(10/30)
(09:32) 		354.8
(10/30)
(11:16) 		350.5
(10/30)
(09:53) 		351.6
(10/30)
(15:15) 		-10.5 46 354.0
(10/30)
(15:15) 		1 351.5
(10/30)
(15:15) 		5 351.6
(10/30) 		398.3
325.9 		460
(10/30)
Feb.2025 10/30 358.5
(10/30)
(09:07) 		358.5
(10/30)
(09:07) 		350.6
(10/30)
(10:14) 		354.0
(10/30)
(15:15) 		-7 158 354.1
(10/30)
(15:15) 		1 352.5
(10/30)
(15:15) 		1 354.0
(10/30) 		397.1
324.9 		1,358
(10/30)
Mar.2025 10/30 360.9
(10/30)
(09:00) 		361.2
(10/30)
(09:00) 		353.3
(10/30)
(10:13) 		356.0
(10/30)
(15:15) 		-9 450 356.7
(10/30)
(15:15) 		1 354.8
(10/30)
(15:15) 		1 356.0
(10/30) 		401.5
328.5 		1,993
(10/30)
Apr.2025 10/30 360.1
(10/30)
(09:00) 		362.0
(10/30)
(09:00) 		355.3
(10/30)
(10:13) 		356.0
(10/30)
(15:09) 		-9 206 358.0
(10/30)
(15:11) 		2 357.1
(10/30)
(15:14) 		1 356.0
(10/30) 		401.5
328.5 		962
(10/30)
May.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 359.2
(10/30)
(15:10) 		1 356.3
(10/30)
(15:10) 		1 359.0
(10/30) 		399.6
327.0 		32
(10/30)
Jun.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 361.7
(10/30)
(15:10) 		1 354.4
(10/30)
(15:10) 		1 360.0
(10/30) 		401.5
328.5 		0
(10/30)
Jul.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 364.2
(10/30)
(15:10) 		1 -
(-)
(-) 		- 362.0
(10/30) 		403.7
330.3 		3
(10/30)
Aug.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 369.4
(10/30)
(15:10) 		1 -
(-)
(-) 		- 363.0
(10/30) 		403.7
330.3 		1
(10/30)
Sep.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 365.3
(10/30)
(15:10) 		1 -
(-)
(-) 		- 364.0
(10/30) 		404.8
331.2 		9
(10/30)
Oct.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 369.6
(10/30)
(15:10) 		1 -
(-)
(-) 		- 366.0
(10/30) 		407.0
333.0 		0
(10/30)

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 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(10/30) 		333.3
272.7 		0
(10/30)
Dec.2024 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(10/30) 		333.3
272.7 		0
(10/30)
Jan.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 323.0
(10/30)
(07:17) 		1 281.2
(10/30)
(07:17) 		1 303.0
(10/30) 		333.3
272.7 		0
(10/30)
Feb.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 323.0
(10/30)
(07:17) 		1 281.2
(10/30)
(07:17) 		1 304.0
(10/30) 		334.4
273.6 		0
(10/30)
Mar.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(10/30) 		334.4
273.6 		0
(10/30)
Apr.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(10/30) 		334.4
273.6 		0
(10/30)
May.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 305.0
(10/30) 		335.5
274.5 		0
(10/30)
Jun.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 305.0
(10/30) 		335.5
274.5 		0
(10/30)
Jul.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 305.0
(10/30) 		335.5
274.5 		0
(10/30)
Aug.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 305.0
(10/30) 		335.5
274.5 		0
(10/30)
Sep.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 305.0
(10/30) 		335.5
274.5 		0
(10/30)
Oct.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 305.0
(10/30) 		335.5
274.5 		0
(10/30)

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 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,020
(10/30)
(08:00) 		5 32,700
(10/30)
(07:17) 		12 35,210
(10/30) 		38,020
32,400 		19
(10/30)
Mar.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 37,360
(10/30)
(08:00) 		1 -
(-)
(-) 		- 34,600
(10/30) 		37,360
31,840 		46
(10/30)
May.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 37,240
(10/30)
(08:00) 		1 -
(-)
(-) 		- 36,500
(10/30) 		39,420
33,580 		68
(10/30)
Jul.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,490
(10/30)
(08:00) 		1 36,500
(10/30)
(07:17) 		1 37,490
(10/30) 		40,480
34,500 		60
(10/30)
Sep.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 34,660
(10/30)
(10:45) 		1 34,650
(10/30) 		37,420
31,880 		9
(10/30)
Nov.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 35,750
(10/30)
(08:00) 		1 35,750
(10/30) 		38,610
32,890 		5
(10/30)

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 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/30) 		70,400
57,600 		0
(10/30)
Feb.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/30) 		70,400
57,600 		0
(10/30)
Apr.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/30) 		70,400
57,600 		0
(10/30)
Jun.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/30) 		70,400
57,600 		0
(10/30)
Aug.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/30) 		70,400
57,600 		0
(10/30)
Oct.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/30) 		70,400
57,600 		0
(10/30)

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 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/30) 		13,280
11,320 		0
(10/30)
Dec.2024 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/30) 		13,280
11,320 		0
(10/30)
Jan.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/30) 		13,280
11,320 		0
(10/30)
Feb.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/30) 		13,280
11,320 		0
(10/30)
Mar.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/30) 		13,280
11,320 		0
(10/30)
Apr.2025 10/30 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/30) 		13,280
11,320 		0
(10/30)