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 11/14 12,984
(11/13)
(19:19) 		13,004
(11/13)
(22:30) 		12,812
(11/14)
(15:45) 		12,812
(11/14)
(15:45) 		-195 137 12,863
(11/14)
(16:30) 		34 12,742
(11/14)
(16:30) 		33 12,812
(11/14) 		13,657
12,357 		434
(11/14)
Feb.2025 11/14 13,000
(11/13)
(18:50) 		13,004
(11/13)
(19:30) 		12,810
(11/14)
(15:39) 		12,810
(11/14)
(15:39) 		-189 122 12,856
(11/14)
(16:30) 		29 12,785
(11/14)
(16:30) 		36 12,810
(11/14) 		13,648
12,350 		2,179
(11/14)
Apr.2025 11/14 13,010
(11/13)
(17:03) 		13,029
(11/13)
(17:43) 		12,829
(11/14)
(15:22) 		12,831
(11/14)
(15:31) 		-182 73 12,867
(11/14)
(16:30) 		23 12,783
(11/14)
(16:30) 		27 12,831
(11/14) 		13,663
12,363 		2,729
(11/14)
Jun.2025 11/14 13,026
(11/13)
(17:07) 		13,045
(11/13)
(17:39) 		12,840
(11/14)
(15:45) 		12,840
(11/14)
(15:45) 		-191 262 12,872
(11/14)
(16:30) 		26 12,797
(11/14)
(16:30) 		24 12,840
(11/14) 		13,682
12,380 		5,016
(11/14)
Aug.2025 11/14 13,044
(11/13)
(17:01) 		13,065
(11/13)
(22:30) 		12,843
(11/14)
(15:37) 		12,851
(11/14)
(15:45) 		-191 2,196 12,868
(11/14)
(16:30) 		10 12,825
(11/14)
(16:30) 		25 12,851
(11/14) 		13,694
12,390 		13,937
(11/14)
Oct.2025 11/14 13,063
(11/13)
(17:00) 		13,085
(11/13)
(22:30) 		12,859
(11/14)
(15:37) 		12,870
(11/14)
(15:45) 		-188 20,671 12,891
(11/14)
(16:30) 		25 12,850
(11/14)
(16:30) 		5 12,870
(11/14) 		13,710
12,406 		19,691
(11/14)

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 11/14 12,900.0
(11/14)
(02:12) 		12,900.0
(11/14)
(02:12) 		12,800.0
(11/14)
(15:36) 		12,800.0
(11/14)
(15:36) 		-176.5 5 12,815.0
(11/14)
(15:43) 		1 12,792.5
(11/14)
(16:30) 		10 12,812.0
(11/14) 		13,657.0
12,357.0 		144
(11/14)
Feb.2025 11/14 13,010.0
(11/13)
(17:35) 		13,010.0
(11/13)
(17:35) 		12,843.5
(11/14)
(08:52) 		12,861.5
(11/14)
(13:45) 		-138.5 8 12,823.0
(11/14)
(16:30) 		11 12,801.0
(11/14)
(16:30) 		1 12,810.0
(11/14) 		13,648.5
12,349.5 		360
(11/14)
Apr.2025 11/14 13,030.5
(11/13)
(17:43) 		13,030.5
(11/13)
(17:43) 		12,852.0
(11/14)
(14:30) 		12,852.0
(11/14)
(14:37) 		-168.5 8 12,840.0
(11/14)
(15:43) 		11 12,815.5
(11/14)
(16:30) 		1 12,831.0
(11/14) 		13,663.5
12,362.5 		605
(11/14)
Jun.2025 11/14 13,039.5
(11/13)
(17:32) 		13,040.0
(11/13)
(20:18) 		12,985.0
(11/14)
(00:26) 		12,985.0
(11/14)
(00:26) 		-45 9 12,847.0
(11/14)
(16:30) 		11 12,827.5
(11/14)
(16:30) 		1 12,840.0
(11/14) 		13,682.5
12,379.5 		667
(11/14)
Aug.2025 11/14 13,047.0
(11/13)
(17:00) 		13,066.5
(11/13)
(17:42) 		12,841.0
(11/14)
(15:37) 		12,844.0
(11/14)
(15:45) 		-195 3,326 12,852.5
(11/14)
(16:30) 		5 12,839.5
(11/14)
(16:30) 		3 12,851.0
(11/14) 		13,694.0
12,390.0 		1,761
(11/14)
Oct.2025 11/14 13,062.5
(11/13)
(17:00) 		13,082.5
(11/13)
(17:42) 		12,855.5
(11/14)
(15:36) 		12,874.0
(11/14)
(15:45) 		-181.5 6,431 12,884.0
(11/14)
(16:30) 		5 12,854.0
(11/14)
(16:30) 		5 12,870.0
(11/14) 		13,710.5
12,405.5 		3,207
(11/14)

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
11/14 13,205
(11/13)
(17:02) 		13,226
(11/13)
(17:39) 		13,006
(11/14)
(15:36) 		13,010
(11/14)
(15:45) 		-181 4,596 13,042
(11/14)
(16:30) 		2 13,003
(11/14)
(16:30) 		1 12,785
(11/14) 		13,622
12,326 		63,559
(11/14)

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 11/14 4,700
(11/13)
(21:58) 		4,702
(11/13)
(23:47) 		4,678
(11/14)
(11:04) 		4,681
(11/14)
(14:08) 		-55 10 4,669
(11/14)
(16:30) 		1 4,657
(11/14)
(16:30) 		5 4,681
(11/14) 		5,209
4,263 		302
(11/14)
Feb.2025 11/14 4,674
(11/13)
(22:47) 		4,675
(11/13)
(22:48) 		4,656
(11/14)
(09:04) 		4,671
(11/14)
(14:02) 		-58 14 4,667
(11/14)
(16:30) 		8 4,649
(11/14)
(16:30) 		5 4,671
(11/14) 		5,201
4,257 		1,186
(11/14)
Apr.2025 11/14 4,700
(11/13)
(22:30) 		4,700
(11/13)
(22:30) 		4,650
(11/13)
(23:59) 		4,679
(11/14)
(14:02) 		-59 21 4,675
(11/14)
(16:30) 		7 4,659
(11/14)
(16:30) 		5 4,679
(11/14) 		5,211
4,265 		3,159
(11/14)
Jun.2025 11/14 4,718
(11/13)
(17:00) 		4,718
(11/13)
(17:00) 		4,652
(11/14)
(08:53) 		4,658
(11/14)
(15:39) 		-68 49 4,671
(11/14)
(16:30) 		10 4,651
(11/14)
(16:30) 		9 4,658
(11/14) 		5,198
4,254 		4,887
(11/14)
Aug.2025 11/14 4,721
(11/13)
(17:00) 		4,721
(11/13)
(17:00) 		4,650
(11/13)
(23:59) 		4,663
(11/14)
(15:37) 		-59 737 4,683
(11/14)
(16:30) 		20 4,650
(11/14)
(16:30) 		1 4,663
(11/14) 		5,194
4,250 		7,786
(11/14)
Oct.2025 11/14 4,726
(11/13)
(17:00) 		4,731
(11/13)
(17:02) 		4,657
(11/13)
(23:59) 		4,672
(11/14)
(15:45) 		-60 4,888 4,675
(11/14)
(16:30) 		2 4,670
(11/14)
(16:30) 		10 4,672
(11/14) 		5,205
4,259 		10,657
(11/14)

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 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,671.5
(11/14)
(16:30) 		1 4,662.5
(11/14)
(16:30) 		1 4,681.0
(11/14) 		5,209.5
4,262.5 		186
(11/14)
Feb.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,662.5
(11/14)
(16:30) 		1 4,650.0
(11/14)
(16:30) 		1 4,671.0
(11/14) 		5,201.5
4,256.5 		407
(11/14)
Apr.2025 11/14 4,650.0
(11/14)
(08:54) 		4,650.0
(11/14)
(08:54) 		4,650.0
(11/14)
(08:54) 		4,650.0
(11/14)
(08:54) 		-81 1 4,663.5
(11/14)
(16:30) 		1 4,653.5
(11/14)
(16:30) 		1 4,679.0
(11/14) 		5,211.5
4,264.5 		306
(11/14)
Jun.2025 11/14 4,731.5
(11/13)
(17:00) 		4,731.5
(11/13)
(17:00) 		4,648.0
(11/14)
(08:54) 		4,672.5
(11/14)
(10:20) 		-52 7 4,661.0
(11/14)
(16:30) 		1 4,652.5
(11/14)
(16:30) 		1 4,658.0
(11/14) 		5,198.5
4,253.5 		350
(11/14)
Aug.2025 11/14 4,710.5
(11/13)
(17:04) 		4,716.0
(11/13)
(18:27) 		4,650.0
(11/14)
(08:53) 		4,662.0
(11/14)
(15:24) 		-52 50 4,659.5
(11/14)
(16:30) 		1 4,651.0
(11/14)
(16:30) 		1 4,663.0
(11/14) 		5,194.0
4,250.0 		442
(11/14)
Oct.2025 11/14 4,732.0
(11/13)
(17:00) 		4,732.0
(11/13)
(17:00) 		4,650.5
(11/14)
(06:00) 		4,663.5
(11/14)
(15:45) 		-74.5 483 4,671.5
(11/14)
(16:30) 		5 4,663.0
(11/14)
(15:45) 		5 4,672.0
(11/14) 		5,205.0
4,259.0 		642
(11/14)

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
11/14 4,822
(11/13)
(17:00) 		4,822
(11/13)
(17:00) 		4,750
(11/14)
(15:32) 		4,751
(11/14)
(15:45) 		-54 2,812 4,766
(11/14)
(16:30) 		4 4,746
(11/14)
(16:30) 		3 4,671
(11/14) 		5,200
4,256 		38,810
(11/14)

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 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 152.0
(11/14) 		167.2
136.8 		12
(11/14)
Feb.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 152.0
(11/14) 		167.2
136.8 		31
(11/14)
Apr.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 165.0
(11/14)
(16:30) 		1 147.0
(11/14)
(10:00) 		2 152.0
(11/14) 		167.2
136.8 		60
(11/14)
Jun.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 147.0
(11/14)
(10:00) 		2 155.0
(11/14) 		170.5
139.5 		30
(11/14)
Aug.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 147.0
(11/14)
(16:30) 		2 155.0
(11/14) 		170.5
139.5 		17
(11/14)
Oct.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 149.3
(11/14)
(16:30) 		2 155.0
(11/14) 		170.5
139.5 		7
(11/14)

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 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/14) 		5,280
4,320 		0
(11/14)
Feb.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/14) 		5,280
4,320 		0
(11/14)
Apr.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/14) 		5,280
4,320 		0
(11/14)
Jun.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/14) 		5,280
4,320 		0
(11/14)
Aug.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/14) 		5,280
4,320 		0
(11/14)
Oct.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/14) 		5,280
4,320 		0
(11/14)

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 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 182.45
(11/14)
(15:40) 		1 157.85
(11/14)
(15:40) 		1 166.55
(11/14) 		184.00
150.60 		0
(11/14)
Jan.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 166.25
(11/14) 		183.75
150.35 		0
(11/14)
Feb.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 166.10
(11/14) 		183.70
150.30 		0
(11/14)
Mar.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 168.15
(11/14) 		186.00
152.20 		0
(11/14)
Apr.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 167.90
(11/14) 		185.70
152.00 		0
(11/14)
May.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 167.45
(11/14) 		185.25
151.65 		0
(11/14)

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 11/14 350.1
(11/14)
(15:12) 		350.1
(11/14)
(15:12) 		350.0
(11/14)
(15:20) 		350.0
(11/14)
(15:24) 		-3.9 5 353.5
(11/14)
(16:30) 		1 -
(-)
(-) 		- 350.0
(11/14) 		389.2
318.6 		87
(11/14)
Dec.2024 11/14 348.0
(11/14)
(13:06) 		348.0
(11/14)
(13:06) 		348.0
(11/14)
(13:06) 		348.0
(11/14)
(14:36) 		+0.3 2 -
(-)
(-) 		- 345.4
(11/14)
(16:30) 		1 348.0
(11/14) 		382.4
313.0 		100
(11/14)
Jan.2025 11/14 346.6
(11/13)
(17:01) 		346.6
(11/13)
(17:01) 		343.0
(11/14)
(09:20) 		344.7
(11/14)
(15:24) 		-1.6 14 350.6
(11/14)
(16:30) 		5 344.7
(11/14)
(16:30) 		1 344.7
(11/14) 		380.9
311.7 		281
(11/14)
Feb.2025 11/14 346.3
(11/13)
(17:23) 		346.8
(11/14)
(14:42) 		341.4
(11/14)
(09:24) 		344.5
(11/14)
(15:31) 		-0.6 59 347.7
(11/14)
(16:30) 		6 342.8
(11/14)
(16:30) 		1 344.5
(11/14) 		379.6
310.6 		680
(11/14)
Mar.2025 11/14 345.0
(11/13)
(17:07) 		346.5
(11/13)
(17:23) 		341.0
(11/14)
(09:30) 		344.3
(11/14)
(15:29) 		+0.2 130 347.4
(11/14)
(16:30) 		16 342.3
(11/14)
(16:30) 		6 344.3
(11/14) 		378.5
309.7 		965
(11/14)
Apr.2025 11/14 344.2
(11/13)
(17:00) 		347.8
(11/13)
(18:31) 		340.0
(11/14)
(09:24) 		344.0
(11/14)
(15:45) 		0 476 346.4
(11/14)
(16:30) 		6 341.0
(11/14)
(16:30) 		1 344.0
(11/14) 		378.4
309.6 		1,974
(11/14)
May.2025 11/14 345.8
(11/13)
(17:32) 		345.8
(11/13)
(17:32) 		341.0
(11/14)
(09:24) 		345.0
(11/14)
(15:39) 		+0.1 12 346.1
(11/14)
(16:30) 		4 342.5
(11/14)
(16:30) 		2 345.0
(11/14) 		379.3
310.5 		57
(11/14)
Jun.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 348.4
(11/14)
(15:39) 		1 341.4
(11/14)
(15:33) 		1 348.0
(11/14) 		382.8
313.2 		0
(11/14)
Jul.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 357.2
(11/14)
(15:39) 		1 343.6
(11/14)
(15:36) 		1 348.0
(11/14) 		382.8
313.2 		3
(11/14)
Aug.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 360.5
(11/14)
(15:39) 		1 343.2
(11/14)
(15:36) 		1 348.0
(11/14) 		382.8
313.2 		1
(11/14)
Sep.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 363.9
(11/14)
(15:39) 		1 343.5
(11/14)
(15:36) 		1 348.0
(11/14) 		382.8
313.2 		9
(11/14)
Oct.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 348.0
(11/14) 		382.8
313.2 		1
(11/14)

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 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 293.0
(11/14) 		325.6
266.4 		0
(11/14)
Jan.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 293.0
(11/14) 		325.6
266.4 		0
(11/14)
Feb.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 323.0
(11/14)
(15:40) 		1 281.2
(11/14)
(15:40) 		1 293.0
(11/14) 		325.6
266.4 		0
(11/14)
Mar.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 324.9
(11/14)
(15:40) 		1 283.1
(11/14)
(15:40) 		1 294.0
(11/14) 		326.7
267.3 		0
(11/14)
Apr.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(11/14) 		326.7
267.3 		0
(11/14)
May.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(11/14) 		326.7
267.3 		0
(11/14)
Jun.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(11/14) 		326.7
267.3 		0
(11/14)
Jul.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(11/14) 		326.7
267.3 		0
(11/14)
Aug.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(11/14) 		326.7
267.3 		0
(11/14)
Sep.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(11/14) 		326.7
267.3 		0
(11/14)
Oct.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(11/14) 		326.7
267.3 		0
(11/14)
Nov.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 294.0
(11/14) 		326.7
267.3 		0
(11/14)

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 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 36,160
(11/14)
(16:30) 		1 36,000
(11/14) 		38,880
33,120 		19
(11/14)
Mar.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 41,310
(11/14)
(07:17) 		4 -
(-)
(-) 		- 38,260
(11/14) 		41,320
35,200 		46
(11/14)
May.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 37,240
(11/14) 		40,210
34,270 		68
(11/14)
Jul.2025 11/14 38,450
(11/14)
(01:46) 		38,450
(11/14)
(01:46) 		38,450
(11/14)
(01:46) 		38,450
(11/14)
(01:46) 		- 1 38,250
(11/14)
(11:33) 		1 36,510
(11/14)
(07:17) 		1 38,450
(11/14) 		41,520
35,380 		57
(11/14)
Sep.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 34,610
(11/14)
(16:30) 		2 34,660
(11/14) 		37,430
31,890 		7
(11/14)
Nov.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 33,750
(11/14)
(16:30) 		1 35,760
(11/14) 		38,620
32,900 		3
(11/14)

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 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/14) 		70,400
57,600 		0
(11/14)
Feb.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/14) 		70,400
57,600 		0
(11/14)
Apr.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/14) 		70,400
57,600 		0
(11/14)
Jun.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/14) 		70,400
57,600 		0
(11/14)
Aug.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/14) 		70,400
57,600 		0
(11/14)
Oct.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/14) 		70,400
57,600 		0
(11/14)

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 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/14) 		13,280
11,320 		0
(11/14)
Dec.2024 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/14) 		13,280
11,320 		0
(11/14)
Jan.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/14) 		13,280
11,320 		0
(11/14)
Feb.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/14) 		13,280
11,320 		0
(11/14)
Mar.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/14) 		13,280
11,320 		0
(11/14)
Apr.2025 11/14 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/14) 		13,280
11,320 		0
(11/14)