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

Gold Standard Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Dec.2024 11/13 12,853
(11/12)
(17:00) 		13,007
(11/13)
(13:29) 		12,840
(11/12)
(18:16) 		13,007
(11/13)
(13:29) 		+137 52 13,033
(11/13)
(16:30) 		36 12,982
(11/13)
(16:30) 		8 13,007
(11/13) 		13,513
12,227 		468
(11/13)
Feb.2025 11/13 12,870
(11/12)
(17:05) 		13,004
(11/13)
(13:19) 		12,839
(11/12)
(18:13) 		12,999
(11/13)
(15:45) 		+111 77 13,032
(11/13)
(16:30) 		36 12,986
(11/13)
(16:30) 		6 12,999
(11/13) 		13,532
12,244 		2,204
(11/13)
Apr.2025 11/13 12,870
(11/12)
(17:00) 		13,021
(11/13)
(13:28) 		12,847
(11/12)
(18:13) 		13,013
(11/13)
(15:07) 		+105 77 13,037
(11/13)
(16:30) 		11 13,005
(11/13)
(16:30) 		2 13,013
(11/13) 		13,553
12,263 		2,734
(11/13)
Jun.2025 11/13 12,903
(11/12)
(17:03) 		13,040
(11/13)
(13:28) 		12,856
(11/12)
(18:09) 		13,031
(11/13)
(15:06) 		+112 227 13,043
(11/13)
(16:30) 		20 13,018
(11/13)
(16:30) 		12 13,031
(11/13) 		13,564
12,274 		5,088
(11/13)
Aug.2025 11/13 12,900
(11/12)
(17:00) 		13,055
(11/13)
(12:53) 		12,866
(11/12)
(18:10) 		13,042
(11/13)
(15:45) 		+113 1,956 13,061
(11/13)
(16:30) 		10 13,016
(11/13)
(16:30) 		25 13,042
(11/13) 		13,575
12,283 		13,959
(11/13)
Oct.2025 11/13 12,916
(11/12)
(17:00) 		13,073
(11/13)
(13:02) 		12,881
(11/12)
(18:10) 		13,058
(11/13)
(15:45) 		+115 22,279 13,080
(11/13)
(16:30) 		25 13,038
(11/13)
(16:30) 		10 13,058
(11/13) 		13,590
12,296 		19,081
(11/13)

Gold Mini Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Dec.2024 11/13 12,976.5
(11/12)
(23:35) 		12,976.5
(11/12)
(23:35) 		12,976.5
(11/12)
(23:35) 		12,976.5
(11/12)
(23:35) 		+77 4 12,997.5
(11/13)
(15:42) 		1 12,990.5
(11/13)
(16:30) 		1 13,007.0
(11/13) 		13,513.5
12,226.5 		147
(11/13)
Feb.2025 11/13 12,850.0
(11/12)
(19:12) 		13,000.0
(11/13)
(12:01) 		12,850.0
(11/12)
(19:12) 		13,000.0
(11/13)
(12:01) 		+40.5 5 13,004.5
(11/13)
(16:30) 		1 12,996.0
(11/13)
(16:30) 		1 12,999.0
(11/13) 		13,532.0
12,244.0 		363
(11/13)
Apr.2025 11/13 12,870.0
(11/12)
(18:54) 		13,020.5
(11/13)
(12:55) 		12,864.5
(11/12)
(19:12) 		13,020.5
(11/13)
(12:55) 		+142 13 13,015.5
(11/13)
(16:30) 		1 13,008.5
(11/13)
(16:30) 		1 13,013.0
(11/13) 		13,553.0
12,263.0 		607
(11/13)
Jun.2025 11/13 12,913.0
(11/12)
(17:21) 		13,030.0
(11/13)
(13:42) 		12,879.5
(11/12)
(19:12) 		13,030.0
(11/13)
(13:42) 		+138 9 13,031.0
(11/13)
(16:30) 		1 13,025.5
(11/13)
(16:30) 		1 13,031.0
(11/13) 		13,564.5
12,273.5 		663
(11/13)
Aug.2025 11/13 12,900.0
(11/12)
(17:00) 		13,057.5
(11/13)
(13:02) 		12,864.0
(11/12)
(18:10) 		13,039.0
(11/13)
(15:45) 		+107.5 2,819 13,045.5
(11/13)
(16:30) 		4 13,034.5
(11/13)
(16:30) 		4 13,042.0
(11/13) 		13,575.0
12,283.0 		1,752
(11/13)
Oct.2025 11/13 12,918.0
(11/12)
(17:00) 		13,070.0
(11/13)
(12:54) 		12,876.0
(11/12)
(18:10) 		13,055.5
(11/13)
(15:45) 		+122 7,838 13,080.0
(11/13)
(16:30) 		1 12,950.0
(11/13)
(16:30) 		6 13,058.0
(11/13) 		13,590.0
12,296.0 		3,066
(11/13)

Gold Rolling-Spot Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
11/13 13,050
(11/12)
(17:01) 		13,220
(11/13)
(12:53) 		13,014
(11/12)
(18:10) 		13,191
(11/13)
(15:45) 		+98 5,802 13,222
(11/13)
(16:30) 		7 13,182
(11/13)
(16:30) 		5 12,974
(11/13) 		13,508
12,222 		62,947
(11/13)

Platinum Standard Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Dec.2024 11/13 4,694
(11/13)
(08:55) 		4,742
(11/13)
(13:06) 		4,694
(11/13)
(08:55) 		4,736
(11/13)
(15:45) 		+19 15 4,778
(11/13)
(16:30) 		29 4,700
(11/13)
(16:30) 		1 4,736
(11/13) 		5,188
4,246 		301
(11/13)
Feb.2025 11/13 4,687
(11/12)
(18:58) 		4,729
(11/13)
(13:06) 		4,675
(11/13)
(08:59) 		4,729
(11/13)
(13:06) 		+32 24 4,739
(11/13)
(16:30) 		10 4,692
(11/13)
(16:30) 		26 4,729
(11/13) 		5,166
4,228 		1,181
(11/13)
Apr.2025 11/13 4,701
(11/12)
(17:15) 		4,738
(11/13)
(14:07) 		4,668
(11/13)
(01:00) 		4,738
(11/13)
(14:07) 		+39 17 4,757
(11/13)
(16:30) 		26 4,703
(11/13)
(16:30) 		24 4,738
(11/13) 		5,168
4,230 		3,159
(11/13)
Jun.2025 11/13 4,688
(11/12)
(17:00) 		4,739
(11/13)
(14:07) 		4,664
(11/13)
(01:40) 		4,726
(11/13)
(15:39) 		+33 52 4,753
(11/13)
(16:30) 		55 4,692
(11/13)
(16:30) 		37 4,726
(11/13) 		5,162
4,224 		4,912
(11/13)
Aug.2025 11/13 4,691
(11/12)
(17:03) 		4,742
(11/13)
(13:28) 		4,665
(11/13)
(01:08) 		4,722
(11/13)
(15:45) 		+17 602 4,744
(11/13)
(16:30) 		1 4,700
(11/13)
(16:30) 		2 4,722
(11/13) 		5,175
4,235 		7,926
(11/13)
Oct.2025 11/13 4,702
(11/12)
(17:00) 		4,751
(11/13)
(13:28) 		4,670
(11/13)
(01:04) 		4,732
(11/13)
(15:45) 		+24 6,222 4,745
(11/13)
(16:30) 		1 4,713
(11/13)
(16:30) 		20 4,732
(11/13) 		5,178
4,238 		10,115
(11/13)

Platinum Mini Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Dec.2024 11/13 4,722.0
(11/13)
(15:45) 		4,722.0
(11/13)
(15:45) 		4,722.0
(11/13)
(15:45) 		4,722.0
(11/13)
(15:45) 		-98 1 4,737.0
(11/13)
(16:30) 		1 4,721.5
(11/13)
(15:45) 		1 4,736.0
(11/13) 		5,188.5
4,245.5 		186
(11/13)
Feb.2025 11/13 4,693.0
(11/12)
(17:08) 		4,724.5
(11/13)
(14:11) 		4,693.0
(11/12)
(17:08) 		4,724.5
(11/13)
(14:11) 		- 2 4,724.5
(11/13)
(16:30) 		1 4,697.0
(11/13)
(16:30) 		15 4,729.0
(11/13) 		5,166.5
4,227.5 		407
(11/13)
Apr.2025 11/13 4,686.5
(11/13)
(00:06) 		4,731.0
(11/13)
(10:46) 		4,678.0
(11/13)
(00:08) 		4,731.0
(11/13)
(10:46) 		+34 7 4,728.0
(11/13)
(16:30) 		1 4,709.5
(11/13)
(16:30) 		1 4,738.0
(11/13) 		5,168.5
4,229.5 		306
(11/13)
Jun.2025 11/13 4,697.0
(11/13)
(00:03) 		4,724.5
(11/13)
(10:31) 		4,661.0
(11/13)
(01:03) 		4,724.5
(11/13)
(10:31) 		+25 10 4,721.0
(11/13)
(16:30) 		1 4,711.5
(11/13)
(16:30) 		1 4,726.0
(11/13) 		5,162.0
4,224.0 		353
(11/13)
Aug.2025 11/13 4,695.0
(11/12)
(17:00) 		4,730.0
(11/12)
(22:25) 		4,666.0
(11/13)
(01:00) 		4,714.0
(11/13)
(15:45) 		+18 54 4,729.5
(11/13)
(16:30) 		9 4,712.5
(11/13)
(16:30) 		1 4,722.0
(11/13) 		5,175.5
4,234.5 		448
(11/13)
Oct.2025 11/13 4,694.0
(11/12)
(17:00) 		4,747.0
(11/13)
(13:36) 		4,666.5
(11/13)
(01:00) 		4,738.0
(11/13)
(15:45) 		+28 719 4,739.0
(11/13)
(16:30) 		1 4,719.0
(11/13)
(16:30) 		9 4,732.0
(11/13) 		5,178.5
4,237.5 		607
(11/13)

Platinum Rolling-Spot Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
11/13 4,801
(11/12)
(17:00) 		4,846
(11/13)
(10:29) 		4,769
(11/13)
(01:42) 		4,805
(11/13)
(15:45) 		-4 4,328 4,826
(11/13)
(15:45) 		3 4,803
(11/13)
(16:30) 		1 4,728
(11/13) 		5,161
4,223 		38,490
(11/13)

Silver Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Dec.2024 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 152.0
(11/13) 		167.2
136.8 		12
(11/13)
Feb.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 152.0
(11/13) 		167.2
136.8 		31
(11/13)
Apr.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 165.0
(11/13)
(16:30) 		1 -
(-)
(-) 		- 152.0
(11/13) 		167.2
136.8 		60
(11/13)
Jun.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 155.0
(11/13) 		170.5
139.5 		30
(11/13)
Aug.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 155.0
(11/13) 		170.5
139.5 		17
(11/13)
Oct.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 148.5
(11/13)
(16:30) 		1 155.0
(11/13) 		170.5
139.5 		7
(11/13)

Palladium Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Dec.2024 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/13) 		5,390
4,410 		0
(11/13)
Feb.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/13) 		5,390
4,410 		0
(11/13)
Apr.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/13) 		5,390
4,410 		0
(11/13)
Jun.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/13) 		5,390
4,410 		0
(11/13)
Aug.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/13) 		5,390
4,410 		0
(11/13)
Oct.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/13) 		5,390
4,410 		0
(11/13)

CME Group Petroleum Index Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Dec.2024 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 182.45
(11/13)
(15:40) 		1 157.85
(11/13)
(15:40) 		1 167.30
(11/13) 		182.85
149.65 		0
(11/13)
Jan.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 167.05
(11/13) 		182.70
149.50 		0
(11/13)
Feb.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 167.00
(11/13) 		182.65
149.45 		0
(11/13)
Mar.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 169.10
(11/13) 		184.95
151.35 		0
(11/13)
Apr.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 168.85
(11/13) 		184.80
151.20 		0
(11/13)
May.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 168.45
(11/13) 		184.40
150.90 		0
(11/13)

RSS3 Rubber Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Nov.2024 11/13 356.2
(11/12)
(17:23) 		356.2
(11/12)
(17:23) 		351.6
(11/13)
(13:59) 		353.9
(11/13)
(14:57) 		-2.4 10 355.1
(11/13)
(16:30) 		1 -
(-)
(-) 		- 353.9
(11/13) 		391.9
320.7 		64
(11/13)
Dec.2024 11/13 349.0
(11/12)
(17:00) 		349.0
(11/12)
(17:00) 		346.9
(11/13)
(10:15) 		347.7
(11/13)
(15:36) 		-1.3 18 350.8
(11/13)
(16:30) 		1 345.3
(11/13)
(16:30) 		1 347.7
(11/13) 		383.9
314.1 		100
(11/13)
Jan.2025 11/13 346.5
(11/12)
(17:02) 		350.7
(11/12)
(17:18) 		343.0
(11/13)
(10:25) 		346.3
(11/13)
(15:36) 		-3.7 61 347.8
(11/13)
(16:30) 		5 344.0
(11/13)
(16:30) 		1 346.3
(11/13) 		385.0
315.0 		293
(11/13)
Feb.2025 11/13 348.5
(11/12)
(17:10) 		349.6
(11/12)
(17:18) 		341.6
(11/13)
(10:25) 		345.1
(11/13)
(15:36) 		-2.9 91 347.1
(11/13)
(16:30) 		6 342.0
(11/13)
(16:30) 		2 345.1
(11/13) 		382.8
313.2 		713
(11/13)
Mar.2025 11/13 346.2
(11/12)
(17:00) 		349.9
(11/12)
(17:18) 		343.2
(11/13)
(09:39) 		344.1
(11/13)
(15:45) 		-1.9 103 348.5
(11/13)
(16:30) 		17 341.9
(11/13)
(16:30) 		4 344.1
(11/13) 		380.6
311.4 		1,016
(11/13)
Apr.2025 11/13 346.9
(11/12)
(17:00) 		350.7
(11/13)
(09:03) 		342.6
(11/13)
(09:39) 		344.0
(11/13)
(15:45) 		-2.8 599 347.8
(11/13)
(16:30) 		4 341.4
(11/13)
(16:30) 		16 344.0
(11/13) 		381.4
312.2 		1,929
(11/13)
May.2025 11/13 344.9
(11/13)
(11:40) 		344.9
(11/13)
(11:40) 		344.9
(11/13)
(11:40) 		344.9
(11/13)
(11:40) 		-7 1 346.7
(11/13)
(16:30) 		1 343.9
(11/13)
(15:40) 		1 344.9
(11/13) 		387.0
316.8 		49
(11/13)
Jun.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 349.0
(11/13)
(15:40) 		1 343.3
(11/13)
(15:39) 		1 348.0
(11/13) 		391.6
320.4 		0
(11/13)
Jul.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 357.2
(11/13)
(15:37) 		1 344.5
(11/13)
(15:39) 		1 348.0
(11/13) 		391.6
320.4 		3
(11/13)
Aug.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 360.5
(11/13)
(15:37) 		1 344.1
(11/13)
(15:39) 		1 348.0
(11/13) 		391.6
320.4 		1
(11/13)
Sep.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 363.9
(11/13)
(15:37) 		1 344.4
(11/13)
(15:39) 		1 348.0
(11/13) 		391.6
320.4 		9
(11/13)
Oct.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 348.0
(11/13) 		391.6
320.4 		1
(11/13)

TSR20 Rubber Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Dec.2024 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 296.0
(11/13) 		325.6
266.4 		0
(11/13)
Jan.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 296.0
(11/13) 		325.6
266.4 		0
(11/13)
Feb.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 323.0
(11/13)
(15:40) 		1 281.2
(11/13)
(15:40) 		1 296.0
(11/13) 		325.6
266.4 		0
(11/13)
Mar.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 324.9
(11/13)
(15:40) 		1 283.1
(11/13)
(15:40) 		1 297.0
(11/13) 		326.7
267.3 		0
(11/13)
Apr.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/13) 		326.7
267.3 		0
(11/13)
May.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/13) 		326.7
267.3 		0
(11/13)
Jun.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/13) 		326.7
267.3 		0
(11/13)
Jul.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/13) 		326.7
267.3 		0
(11/13)
Aug.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/13) 		326.7
267.3 		0
(11/13)
Sep.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/13) 		326.7
267.3 		0
(11/13)
Oct.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/13) 		326.7
267.3 		0
(11/13)
Nov.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/13) 		326.7
267.3 		0
(11/13)

Corn Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Jan.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 36,150
(11/13)
(14:44) 		1 36,000
(11/13) 		38,880
33,120 		19
(11/13)
Mar.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 38,260
(11/13) 		41,320
35,200 		46
(11/13)
May.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 37,240
(11/13) 		40,210
34,270 		68
(11/13)
Jul.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,450
(11/13)
(16:30) 		2 36,850
(11/13)
(07:17) 		1 38,450
(11/13) 		41,520
35,380 		58
(11/13)
Sep.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 34,610
(11/13)
(16:30) 		2 34,660
(11/13) 		37,430
31,890 		7
(11/13)
Nov.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 33,750
(11/13)
(16:30) 		1 35,760
(11/13) 		38,620
32,900 		3
(11/13)

Soybean Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Dec.2024 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/13) 		70,400
57,600 		0
(11/13)
Feb.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/13) 		70,400
57,600 		0
(11/13)
Apr.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/13) 		70,400
57,600 		0
(11/13)
Jun.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/13) 		70,400
57,600 		0
(11/13)
Aug.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/13) 		70,400
57,600 		0
(11/13)
Oct.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/13) 		70,400
57,600 		0
(11/13)

Azuki (Red Bean) Futures

Contract Months Trading Date Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Nov.2024 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/13) 		13,280
11,320 		0
(11/13)
Dec.2024 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/13) 		13,280
11,320 		0
(11/13)
Jan.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/13) 		13,280
11,320 		0
(11/13)
Feb.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/13) 		13,280
11,320 		0
(11/13)
Mar.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/13) 		13,280
11,320 		0
(11/13)
Apr.2025 11/13 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/13) 		13,280
11,320 		0
(11/13)