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 Day Session Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Dec.2024 11/15 12,904
(11/15)
(08:45) 		12,937
(11/15)
(09:54) 		12,854
(11/15)
(15:20) 		12,861
(11/15)
(15:45) 		+49 145 12,868
(11/15)
(15:45) 		1 12,860
(11/15)
(15:45) 		5 12,861
(11/15) 		13,452
12,172 		368
(11/15)
Feb.2025 11/15 12,909
(11/15)
(08:45) 		12,941
(11/15)
(09:54) 		12,854
(11/15)
(15:24) 		12,864
(11/15)
(15:32) 		+54 62 12,869
(11/15)
(15:44) 		2 12,866
(11/15)
(15:44) 		1 12,864
(11/15) 		13,450
12,170 		2,151
(11/15)
Apr.2025 11/15 12,922
(11/15)
(08:50) 		12,945
(11/15)
(09:30) 		12,880
(11/15)
(15:12) 		12,880
(11/15)
(15:12) 		+49 31 12,882
(11/15)
(15:45) 		3 12,879
(11/15)
(15:44) 		1 12,880
(11/15) 		13,472
12,190 		2,719
(11/15)
Jun.2025 11/15 12,938
(11/15)
(08:47) 		12,964
(11/15)
(10:18) 		12,883
(11/15)
(15:24) 		12,894
(11/15)
(15:45) 		+54 65 12,897
(11/15)
(15:45) 		1 12,893
(11/15)
(15:45) 		3 12,894
(11/15) 		13,482
12,198 		4,960
(11/15)
Aug.2025 11/15 12,950
(11/15)
(08:45) 		12,987
(11/15)
(09:55) 		12,895
(11/15)
(15:25) 		12,911
(11/15)
(15:45) 		+60 875 12,911
(11/15)
(15:45) 		1 12,906
(11/15)
(15:45) 		1 12,911
(11/15) 		13,493
12,209 		11,433
(11/15)
Oct.2025 11/15 12,969
(11/15)
(08:45) 		13,004
(11/15)
(09:54) 		12,909
(11/15)
(15:25) 		12,927
(11/15)
(15:45) 		+57 7,332 12,927
(11/15)
(15:45) 		9 12,924
(11/15)
(15:45) 		3 12,927
(11/15) 		13,513
12,227 		23,078
(11/15)

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 11/15 12,930.0
(11/15)
(09:20) 		12,930.0
(11/15)
(09:20) 		12,930.0
(11/15)
(09:20) 		12,930.0
(11/15)
(09:20) 		+130 1 12,864.0
(11/15)
(15:42) 		1 12,858.0
(11/15)
(15:42) 		1 12,861.0
(11/15) 		13,452.5
12,171.5 		141
(11/15)
Feb.2025 11/15 12,865.5
(11/15)
(15:45) 		12,865.5
(11/15)
(15:45) 		12,865.5
(11/15)
(15:45) 		12,865.5
(11/15)
(15:45) 		+4 1 12,865.5
(11/15)
(15:45) 		1 12,861.5
(11/15)
(15:45) 		1 12,864.0
(11/15) 		13,450.5
12,169.5 		360
(11/15)
Apr.2025 11/15 12,927.0
(11/15)
(08:52) 		12,933.0
(11/15)
(08:59) 		12,927.0
(11/15)
(08:52) 		12,933.0
(11/15)
(08:59) 		+81 2 12,878.0
(11/15)
(15:42) 		1 12,874.5
(11/15)
(15:42) 		1 12,880.0
(11/15) 		13,472.5
12,189.5 		603
(11/15)
Jun.2025 11/15 12,892.5
(11/15)
(08:45) 		12,892.5
(11/15)
(08:45) 		12,892.5
(11/15)
(08:45) 		12,892.5
(11/15)
(08:45) 		-92.5 1 12,891.5
(11/15)
(15:44) 		1 12,889.0
(11/15)
(15:44) 		1 12,894.0
(11/15) 		13,482.0
12,198.0 		666
(11/15)
Aug.2025 11/15 12,956.0
(11/15)
(08:50) 		12,984.5
(11/15)
(09:46) 		12,894.5
(11/15)
(15:24) 		12,895.0
(11/15)
(15:38) 		+51 254 12,906.5
(11/15)
(15:42) 		1 12,902.0
(11/15)
(15:44) 		2 12,911.0
(11/15) 		13,493.5
12,208.5 		1,763
(11/15)
Oct.2025 11/15 12,975.0
(11/15)
(08:45) 		13,003.0
(11/15)
(09:54) 		12,910.0
(11/15)
(15:24) 		12,920.5
(11/15)
(15:45) 		+46.5 1,954 12,923.5
(11/15)
(15:45) 		2 12,920.5
(11/15)
(15:45) 		3 12,927.0
(11/15) 		13,513.5
12,226.5 		3,257
(11/15)

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
11/15 13,119
(11/15)
(08:45) 		13,142
(11/15)
(09:54) 		13,048
(11/15)
(15:25) 		13,061
(11/15)
(15:45) 		+51 1,668 13,079
(11/15)
(15:45) 		2 13,052
(11/15)
(15:45) 		3 12,838
(11/15) 		13,424
12,146 		63,137
(11/15)

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 11/15 4,715
(11/15)
(10:59) 		4,715
(11/15)
(10:59) 		4,715
(11/15)
(10:59) 		4,715
(11/15)
(10:59) 		+34 3 4,709
(11/15)
(15:44) 		1 4,704
(11/15)
(15:44) 		3 4,715
(11/15) 		5,149
4,213 		300
(11/15)
Feb.2025 11/15 4,702
(11/15)
(09:09) 		4,703
(11/15)
(09:09) 		4,702
(11/15)
(09:09) 		4,703
(11/15)
(10:59) 		+32 5 4,694
(11/15)
(15:44) 		6 4,693
(11/15)
(15:44) 		1 4,703
(11/15) 		5,138
4,204 		1,189
(11/15)
Apr.2025 11/15 4,709
(11/15)
(10:56) 		4,713
(11/15)
(15:03) 		4,709
(11/15)
(10:56) 		4,713
(11/15)
(15:03) 		+34 3 4,704
(11/15)
(15:44) 		3 4,701
(11/15)
(15:44) 		2 4,713
(11/15) 		5,146
4,212 		3,155
(11/15)
Jun.2025 11/15 4,701
(11/15)
(08:45) 		4,721
(11/15)
(14:05) 		4,695
(11/15)
(08:49) 		4,720
(11/15)
(14:05) 		+62 33 4,701
(11/15)
(15:42) 		2 4,698
(11/15)
(15:44) 		1 4,720
(11/15) 		5,123
4,193 		4,874
(11/15)
Aug.2025 11/15 4,714
(11/15)
(08:45) 		4,730
(11/15)
(13:10) 		4,696
(11/15)
(15:32) 		4,699
(11/15)
(15:45) 		+36 457 4,702
(11/15)
(15:45) 		1 4,697
(11/15)
(15:45) 		3 4,699
(11/15) 		5,129
4,197 		7,552
(11/15)
Oct.2025 11/15 4,712
(11/15)
(08:45) 		4,739
(11/15)
(13:13) 		4,702
(11/15)
(15:32) 		4,707
(11/15)
(15:45) 		+35 2,295 4,707
(11/15)
(15:45) 		9 4,705
(11/15)
(15:45) 		6 4,707
(11/15) 		5,139
4,205 		11,310
(11/15)

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 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,707.5
(11/15)
(15:42) 		1 4,695.0
(11/15)
(15:42) 		1 4,715.0
(11/15) 		5,149.0
4,213.0 		186
(11/15)
Feb.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,702.5
(11/15)
(15:42) 		1 4,693.0
(11/15)
(15:42) 		1 4,703.0
(11/15) 		5,138.0
4,204.0 		407
(11/15)
Apr.2025 11/15 4,723.0
(11/15)
(13:47) 		4,723.0
(11/15)
(13:47) 		4,723.0
(11/15)
(13:47) 		4,723.0
(11/15)
(13:47) 		+73 1 4,703.5
(11/15)
(15:42) 		1 4,695.5
(11/15)
(15:42) 		1 4,713.0
(11/15) 		5,146.5
4,211.5 		307
(11/15)
Jun.2025 11/15 4,705.5
(11/15)
(11:02) 		4,705.5
(11/15)
(11:02) 		4,705.5
(11/15)
(11:02) 		4,705.5
(11/15)
(11:02) 		+33 1 4,699.5
(11/15)
(15:44) 		1 4,695.5
(11/15)
(15:42) 		1 4,720.0
(11/15) 		5,123.5
4,192.5 		350
(11/15)
Aug.2025 11/15 4,717.0
(11/15)
(08:45) 		4,723.5
(11/15)
(13:06) 		4,692.5
(11/15)
(15:32) 		4,692.5
(11/15)
(15:32) 		+30.5 20 4,703.5
(11/15)
(15:42) 		1 4,694.0
(11/15)
(15:44) 		1 4,699.0
(11/15) 		5,129.0
4,197.0 		433
(11/15)
Oct.2025 11/15 4,716.5
(11/15)
(08:45) 		4,736.0
(11/15)
(12:52) 		4,700.0
(11/15)
(15:32) 		4,704.5
(11/15)
(15:45) 		+41 211 4,708.5
(11/15)
(15:45) 		2 4,701.5
(11/15)
(15:45) 		1 4,707.0
(11/15) 		5,139.0
4,205.0 		657
(11/15)

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
11/15 4,800
(11/15)
(08:46) 		4,820
(11/15)
(13:13) 		4,782
(11/15)
(15:31) 		4,782
(11/15)
(15:45) 		+31 2,120 4,796
(11/15)
(15:45) 		5 4,782
(11/15)
(15:45) 		3 4,701
(11/15) 		5,138
4,204 		38,865
(11/15)

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 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 152.0
(11/15) 		167.2
136.8 		12
(11/15)
Feb.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 152.0
(11/15) 		167.2
136.8 		31
(11/15)
Apr.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 153.0
(11/15)
(09:38) 		1 147.0
(11/15)
(07:17) 		2 152.0
(11/15) 		167.2
136.8 		60
(11/15)
Jun.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 147.0
(11/15)
(07:17) 		2 155.0
(11/15) 		170.5
139.5 		30
(11/15)
Aug.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 153.1
(11/15)
(15:10) 		1 155.0
(11/15) 		170.5
139.5 		17
(11/15)
Oct.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 152.0
(11/15)
(11:02) 		1 155.0
(11/15) 		170.5
139.5 		7
(11/15)

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 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/15) 		5,280
4,320 		0
(11/15)
Feb.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/15) 		5,280
4,320 		0
(11/15)
Apr.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/15) 		5,280
4,320 		0
(11/15)
Jun.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/15) 		5,280
4,320 		0
(11/15)
Aug.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/15) 		5,280
4,320 		0
(11/15)
Oct.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,800
(11/15) 		5,280
4,320 		0
(11/15)

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
Dec.2024 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 182.45
(11/15)
(15:40) 		1 157.85
(11/15)
(15:40) 		1 166.20
(11/15) 		183.20
149.90 		0
(11/15)
Jan.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 165.85
(11/15) 		182.85
149.65 		0
(11/15)
Feb.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 165.60
(11/15) 		182.70
149.50 		0
(11/15)
Mar.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 167.60
(11/15) 		184.95
151.35 		0
(11/15)
Apr.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 167.30
(11/15) 		184.65
151.15 		0
(11/15)
May.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 166.80
(11/15) 		184.15
150.75 		0
(11/15)

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 11/15 355.0
(11/15)
(15:22) 		357.5
(11/15)
(15:45) 		355.0
(11/15)
(15:22) 		357.5
(11/15)
(15:45) 		+7.5 2 358.1
(11/15)
(15:45) 		1 352.6
(11/15)
(15:45) 		1 357.5
(11/15) 		385.0
315.0 		86
(11/15)
Dec.2024 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 353.6
(11/15)
(15:43) 		1 350.5
(11/15)
(15:43) 		2 352.0
(11/15) 		382.8
313.2 		99
(11/15)
Jan.2025 11/15 351.4
(11/15)
(11:32) 		351.4
(11/15)
(11:32) 		351.3
(11/15)
(15:29) 		351.3
(11/15)
(15:29) 		+6.6 2 351.7
(11/15)
(15:44) 		2 349.2
(11/15)
(15:43) 		1 351.3
(11/15) 		379.1
310.3 		277
(11/15)
Feb.2025 11/15 347.9
(11/15)
(09:44) 		347.9
(11/15)
(09:44) 		347.9
(11/15)
(09:44) 		347.9
(11/15)
(09:44) 		+3.4 1 350.6
(11/15)
(15:43) 		1 348.8
(11/15)
(15:42) 		1 347.9
(11/15) 		378.9
310.1 		680
(11/15)
Mar.2025 11/15 353.4
(11/15)
(09:00) 		353.4
(11/15)
(09:00) 		347.5
(11/15)
(10:19) 		350.6
(11/15)
(15:45) 		+6.3 28 350.7
(11/15)
(15:45) 		1 348.3
(11/15)
(15:45) 		1 350.6
(11/15) 		378.7
309.9 		955
(11/15)
Apr.2025 11/15 352.6
(11/15)
(09:00) 		353.5
(11/15)
(09:00) 		346.0
(11/15)
(10:19) 		350.0
(11/15)
(15:45) 		+6 253 350.2
(11/15)
(15:45) 		1 348.5
(11/15)
(15:45) 		1 350.0
(11/15) 		378.4
309.6 		2,020
(11/15)
May.2025 11/15 351.5
(11/15)
(09:15) 		351.5
(11/15)
(09:15) 		348.0
(11/15)
(12:23) 		351.1
(11/15)
(15:39) 		+6.1 8 350.7
(11/15)
(15:43) 		1 347.4
(11/15)
(15:38) 		1 351.1
(11/15) 		379.5
310.5 		56
(11/15)
Jun.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 352.1
(11/15)
(15:39) 		1 344.4
(11/15)
(15:38) 		1 348.0
(11/15) 		382.8
313.2 		0
(11/15)
Jul.2025 11/15 352.3
(11/15)
(09:00) 		352.3
(11/15)
(09:00) 		352.3
(11/15)
(09:00) 		352.3
(11/15)
(09:00) 		- 1 352.2
(11/15)
(15:39) 		1 350.6
(11/15)
(15:28) 		1 352.3
(11/15) 		382.8
313.2 		3
(11/15)
Aug.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 356.2
(11/15)
(15:39) 		1 338.2
(11/15)
(15:40) 		1 348.0
(11/15) 		382.8
313.2 		1
(11/15)
Sep.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 354.6
(11/15)
(15:39) 		1 341.2
(11/15)
(15:40) 		1 348.0
(11/15) 		382.8
313.2 		9
(11/15)
Oct.2025 11/15 352.6
(11/15)
(09:00) 		352.6
(11/15)
(09:00) 		352.6
(11/15)
(09:00) 		352.6
(11/15)
(09:00) 		- 2 354.4
(11/15)
(15:39) 		1 340.5
(11/15)
(15:40) 		1 352.6
(11/15) 		382.8
313.2 		2
(11/15)

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
Dec.2024 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 295.0
(11/15) 		322.3
263.7 		0
(11/15)
Jan.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 295.0
(11/15) 		322.3
263.7 		0
(11/15)
Feb.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 321.1
(11/15)
(15:40) 		1 281.2
(11/15)
(15:40) 		1 295.0
(11/15) 		322.3
263.7 		0
(11/15)
Mar.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 323.0
(11/15)
(15:40) 		1 283.1
(11/15)
(15:40) 		1 296.0
(11/15) 		323.4
264.6 		0
(11/15)
Apr.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 296.0
(11/15) 		323.4
264.6 		0
(11/15)
May.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 296.0
(11/15) 		323.4
264.6 		0
(11/15)
Jun.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 296.0
(11/15) 		323.4
264.6 		0
(11/15)
Jul.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 296.0
(11/15) 		323.4
264.6 		0
(11/15)
Aug.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 296.0
(11/15) 		323.4
264.6 		0
(11/15)
Sep.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 296.0
(11/15) 		323.4
264.6 		0
(11/15)
Oct.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 296.0
(11/15) 		323.4
264.6 		0
(11/15)
Nov.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 296.0
(11/15) 		323.4
264.6 		0
(11/15)

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 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,870
(11/15)
(15:17) 		1 36,260
(11/15)
(10:31) 		5 36,000
(11/15) 		38,880
33,120 		19
(11/15)
Mar.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 39,990
(11/15)
(08:24) 		1 -
(-)
(-) 		- 38,260
(11/15) 		41,320
35,200 		46
(11/15)
May.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,800
(11/15)
(08:00) 		1 -
(-)
(-) 		- 37,240
(11/15) 		40,210
34,270 		68
(11/15)
Jul.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,380
(11/15)
(08:37) 		1 36,510
(11/15)
(07:17) 		1 38,450
(11/15) 		41,520
35,380 		57
(11/15)
Sep.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 34,710
(11/15)
(09:31) 		1 34,660
(11/15) 		37,430
31,890 		7
(11/15)
Nov.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 35,760
(11/15)
(09:31) 		1 35,760
(11/15) 		38,620
32,900 		3
(11/15)

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 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/15) 		70,400
57,600 		0
(11/15)
Feb.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/15) 		70,400
57,600 		0
(11/15)
Apr.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/15) 		70,400
57,600 		0
(11/15)
Jun.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/15) 		70,400
57,600 		0
(11/15)
Aug.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/15) 		70,400
57,600 		0
(11/15)
Oct.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/15) 		70,400
57,600 		0
(11/15)

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 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/15) 		13,280
11,320 		0
(11/15)
Dec.2024 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/15) 		13,280
11,320 		0
(11/15)
Jan.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/15) 		13,280
11,320 		0
(11/15)
Feb.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/15) 		13,280
11,320 		0
(11/15)
Mar.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/15) 		13,280
11,320 		0
(11/15)
Apr.2025 11/15 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/15) 		13,280
11,320 		0
(11/15)