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 Whole Day Settlement Price Price Limits
Upper
Lower 		Open Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Oct.2023 09/27 9,158
(09/26)
(16:43) 		9,158
(09/26)
(16:43) 		9,096
(09/27)
(00:08) 		9,101
(09/27)
(11:13) 		-52 50 9,099
(09/27)
(12:55) 		2 9,096
(09/27)
(12:53) 		3 9,153
(09/26) 		9,610
8,696 		760
(09/26)
Dec.2023 09/27 9,142
(09/26)
(16:38) 		9,146
(09/26)
(18:13) 		9,084
(09/27)
(02:59) 		9,085
(09/27)
(11:50) 		-60 108 9,085
(09/27)
(12:55) 		1 9,083
(09/27)
(12:53) 		1 9,145
(09/26) 		9,602
8,688 		2,826
(09/26)
Feb.2024 09/27 9,146
(09/26)
(16:48) 		9,146
(09/26)
(16:48) 		9,080
(09/27)
(03:01) 		9,086
(09/27)
(11:37) 		-57 174 9,084
(09/27)
(12:55) 		3 9,082
(09/27)
(12:53) 		2 9,143
(09/26) 		9,600
8,686 		5,574
(09/26)
Apr.2024 09/27 9,152
(09/26)
(16:30) 		9,152
(09/26)
(16:30) 		9,080
(09/27)
(03:12) 		9,087
(09/27)
(12:55) 		-60 606 9,088
(09/27)
(12:55) 		2 9,086
(09/27)
(12:55) 		29 9,147
(09/26) 		9,604
8,690 		3,191
(09/26)
Jun.2024 09/27 9,155
(09/26)
(16:30) 		9,156
(09/26)
(16:42) 		9,089
(09/27)
(03:12) 		9,094
(09/27)
(12:52) 		-58 2,056 9,095
(09/27)
(12:55) 		23 9,094
(09/27)
(12:55) 		3 9,152
(09/26) 		9,609
8,695 		9,861
(09/26)
Aug.2024 09/27 9,155
(09/26)
(16:30) 		9,162
(09/26)
(16:45) 		9,094
(09/27)
(03:12) 		9,101
(09/27)
(12:55) 		-54 22,714 9,101
(09/27)
(12:55) 		21 9,100
(09/27)
(12:55) 		74 9,155
(09/26) 		9,612
8,698 		21,046
(09/26)

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
Oct.2023 09/27 9,142.0
(09/26)
(21:04) 		9,142.0
(09/26)
(21:04) 		9,091.5
(09/27)
(12:43) 		9,091.5
(09/27)
(12:43) 		-53.5 7 9,095.5
(09/27)
(12:55) 		2 9,092.0
(09/27)
(12:55) 		2 9,153.0
(09/26) 		9,610.5
8,695.5 		469
(09/26)
Dec.2023 09/27 9,135.0
(09/26)
(18:43) 		9,135.0
(09/26)
(18:43) 		9,091.0
(09/27)
(05:10) 		9,096.0
(09/27)
(09:28) 		-43 9 9,086.0
(09/27)
(12:55) 		2 9,083.5
(09/27)
(12:55) 		1 9,145.0
(09/26) 		9,602.0
8,688.0 		1,484
(09/26)
Feb.2024 09/27 9,130.0
(09/26)
(19:53) 		9,130.0
(09/26)
(19:53) 		9,089.5
(09/27)
(10:57) 		9,093.0
(09/27)
(11:01) 		-53.5 54 9,086.5
(09/27)
(12:55) 		1 9,083.5
(09/27)
(12:55) 		1 9,143.0
(09/26) 		9,600.0
8,686.0 		2,369
(09/26)
Apr.2024 09/27 9,135.5
(09/26)
(21:04) 		9,135.5
(09/26)
(21:04) 		9,093.5
(09/27)
(05:47) 		9,093.5
(09/27)
(09:36) 		-49 18 9,089.5
(09/27)
(12:55) 		2 9,086.0
(09/27)
(12:55) 		1 9,147.0
(09/26) 		9,604.0
8,690.0 		1,099
(09/26)
Jun.2024 09/27 9,150.0
(09/26)
(16:37) 		9,150.0
(09/26)
(16:37) 		9,087.5
(09/27)
(03:12) 		9,095.0
(09/27)
(12:46) 		-56.5 315 9,094.0
(09/27)
(12:55) 		1 9,092.0
(09/27)
(12:55) 		2 9,152.0
(09/26) 		9,609.5
8,694.5 		1,756
(09/26)
Aug.2024 09/27 9,156.0
(09/26)
(16:30) 		9,159.5
(09/26)
(16:44) 		9,095.0
(09/27)
(03:12) 		9,100.0
(09/27)
(12:55) 		-54 3,277 9,100.5
(09/27)
(12:55) 		6 9,099.5
(09/27)
(12:55) 		3 9,155.0
(09/26) 		9,612.5
8,697.5 		2,569
(09/26)

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
09/27 9,188
(09/26)
(16:30) 		9,188
(09/26)
(16:30) 		9,120
(09/27)
(03:12) 		9,121
(09/27)
(12:52) 		-64 11,456 9,124
(09/27)
(12:55) 		50 9,122
(09/27)
(12:55) 		3 9,141
(09/26) 		9,598
8,684 		80,822
(09/26)

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
Oct.2023 09/27 4,351
(09/26)
(16:45) 		4,352
(09/26)
(17:28) 		4,330
(09/26)
(22:20) 		4,349
(09/27)
(09:17) 		+2 16 4,358
(09/27)
(12:55) 		1 4,353
(09/27)
(12:54) 		1 4,347
(09/26) 		4,781
3,913 		633
(09/26)
Dec.2023 09/27 4,342
(09/26)
(16:45) 		4,346
(09/26)
(17:27) 		4,319
(09/26)
(22:27) 		4,340
(09/27)
(09:21) 		0 17 4,350
(09/27)
(12:55) 		1 4,346
(09/27)
(12:54) 		1 4,340
(09/26) 		4,774
3,906 		1,374
(09/26)
Feb.2024 09/27 4,338
(09/26)
(16:42) 		4,343
(09/26)
(17:27) 		4,312
(09/26)
(22:26) 		4,326
(09/27)
(10:07) 		-10 44 4,348
(09/27)
(12:55) 		5 4,343
(09/27)
(12:54) 		7 4,336
(09/26) 		4,769
3,903 		2,766
(09/26)
Apr.2024 09/27 4,338
(09/26)
(16:39) 		4,341
(09/26)
(17:27) 		4,302
(09/26)
(22:26) 		4,340
(09/27)
(12:21) 		+7 404 4,344
(09/27)
(12:55) 		4 4,340
(09/27)
(12:55) 		4 4,333
(09/26) 		4,766
3,900 		7,931
(09/26)
Jun.2024 09/27 4,306
(09/26)
(16:30) 		4,325
(09/27)
(11:04) 		4,287
(09/26)
(22:30) 		4,322
(09/27)
(12:33) 		+8 316 4,324
(09/27)
(12:55) 		1 4,322
(09/27)
(12:55) 		13 4,314
(09/26) 		4,745
3,883 		6,052
(09/26)
Aug.2024 09/27 4,305
(09/26)
(16:30) 		4,322
(09/27)
(11:02) 		4,283
(09/26)
(22:26) 		4,319
(09/27)
(12:55) 		+11 4,852 4,319
(09/27)
(12:55) 		8 4,318
(09/27)
(12:55) 		14 4,308
(09/26) 		4,738
3,878 		13,798
(09/26)

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
Oct.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,361.5
(09/27)
(12:54) 		1 4,353.0
(09/27)
(12:54) 		1 4,347.0
(09/26) 		4,781.5
3,912.5 		143
(09/26)
Dec.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,345.5
(09/27)
(12:55) 		1 4,340.0
(09/27)
(12:54) 		1 4,340.0
(09/26) 		4,774.0
3,906.0 		321
(09/26)
Feb.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,341.5
(09/27)
(12:55) 		1 4,336.5
(09/27)
(12:54) 		1 4,336.0
(09/26) 		4,769.5
3,902.5 		277
(09/26)
Apr.2024 09/27 4,334.5
(09/26)
(17:58) 		4,335.5
(09/27)
(01:43) 		4,316.0
(09/26)
(22:10) 		4,335.5
(09/27)
(01:43) 		-20.5 12 4,343.0
(09/27)
(12:55) 		1 4,337.5
(09/27)
(12:54) 		1 4,333.0
(09/26) 		4,766.0
3,900.0 		643
(09/26)
Jun.2024 09/27 4,300.0
(09/26)
(19:09) 		4,318.0
(09/27)
(05:23) 		4,300.0
(09/26)
(19:09) 		4,310.5
(09/27)
(08:58) 		+2.5 10 4,322.0
(09/27)
(12:55) 		2 4,315.0
(09/27)
(12:55) 		1 4,314.0
(09/26) 		4,745.0
3,883.0 		485
(09/26)
Aug.2024 09/27 4,301.0
(09/26)
(16:30) 		4,315.0
(09/27)
(11:02) 		4,281.0
(09/26)
(22:32) 		4,313.0
(09/27)
(12:42) 		+12 489 4,315.0
(09/27)
(12:55) 		2 4,313.0
(09/27)
(12:55) 		2 4,308.0
(09/26) 		4,738.5
3,877.5 		1,095
(09/26)

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
09/27 4,355
(09/26)
(16:30) 		4,376
(09/27)
(12:35) 		4,326
(09/26)
(22:26) 		4,370
(09/27)
(12:55) 		+12 1,938 4,370
(09/27)
(12:55) 		9 4,366
(09/27)
(12:50) 		5 4,352
(09/26) 		4,787
3,917 		30,283
(09/26)

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
Oct.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 109.0
(09/27)
(07:17) 		2 110.0
(09/26) 		121.0
99.0 		23
(09/26)
Dec.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 113.0
(09/27)
(08:43) 		6 109.5
(09/27)
(09:58) 		5 110.0
(09/26) 		121.0
99.0 		28
(09/26)
Feb.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 112.2
(09/27)
(09:07) 		3 109.0
(09/27)
(07:17) 		2 110.0
(09/26) 		121.0
99.0 		182
(09/26)
Apr.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 112.0
(09/27)
(09:07) 		1 110.0
(09/27)
(09:12) 		1 111.0
(09/26) 		122.1
99.9 		136
(09/26)
Jun.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 112.5
(09/27)
(09:07) 		1 108.4
(09/27)
(12:32) 		2 111.8
(09/26) 		122.9
100.7 		31
(09/26)
Aug.2024 09/27 110.6
(09/26)
(16:31) 		110.6
(09/26)
(16:31) 		110.1
(09/27)
(11:00) 		110.1
(09/27)
(12:55) 		-0.4 11 111.5
(09/27)
(09:07) 		1 110.0
(09/27)
(12:55) 		1 110.5
(09/26) 		121.5
99.5 		78
(09/26)

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
Oct.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,950
(09/26) 		6,545
5,355 		0
(09/26)
Dec.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,950
(09/26) 		6,545
5,355 		1
(09/26)
Feb.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 6,500
(09/27)
(08:00) 		1 -
(-)
(-) 		- 5,950
(09/26) 		6,545
5,355 		2
(09/26)
Apr.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,950
(09/26) 		6,545
5,355 		1
(09/26)
Jun.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,950
(09/26) 		6,545
5,355 		0
(09/26)
Aug.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,950
(09/26) 		6,545
5,355 		0
(09/26)

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
Oct.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 229.95
(09/27)
(12:55) 		1 221.05
(09/27)
(12:55) 		1 225.20
(09/26) 		247.70
202.70 		5
(09/26)
Nov.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 225.10
(09/27)
(12:55) 		10 216.60
(09/27)
(12:55) 		10 220.00
(09/26) 		242.00
198.00 		5
(09/26)
Dec.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 221.05
(09/27)
(12:55) 		10 212.65
(09/27)
(12:55) 		10 216.90
(09/26) 		238.55
195.25 		0
(09/26)
Jan.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 217.40
(09/27)
(12:55) 		10 208.85
(09/27)
(12:55) 		10 213.90
(09/26) 		235.25
192.55 		0
(09/26)
Feb.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 214.65
(09/27)
(12:55) 		10 206.00
(09/27)
(12:55) 		10 211.15
(09/26) 		232.25
190.05 		0
(09/26)
Mar.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 213.50
(09/27)
(12:55) 		10 204.80
(09/27)
(12:55) 		10 210.45
(09/26) 		231.45
189.45 		0
(09/26)

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
Oct.2023 09/27 227.1
(09/26)
(16:36) 		227.1
(09/26)
(16:36) 		225.4
(09/27)
(11:31) 		225.5
(09/27)
(12:50) 		-2.9 26 225.6
(09/27)
(12:53) 		2 225.5
(09/27)
(12:51) 		5 228.4
(09/26) 		251.2
205.6 		261
(09/26)
Nov.2023 09/27 224.6
(09/26)
(16:36) 		226.0
(09/27)
(10:55) 		224.0
(09/26)
(18:28) 		224.4
(09/27)
(11:48) 		-2.2 47 225.0
(09/27)
(11:49) 		1 224.5
(09/27)
(12:25) 		1 226.6
(09/26) 		249.2
204.0 		302
(09/26)
Dec.2023 09/27 225.2
(09/26)
(16:40) 		226.6
(09/27)
(10:55) 		224.9
(09/27)
(11:28) 		224.9
(09/27)
(11:48) 		-2.2 81 226.4
(09/27)
(12:50) 		3 225.1
(09/27)
(12:46) 		2 227.1
(09/26) 		249.8
204.4 		831
(09/26)
Jan.2024 09/27 227.9
(09/26)
(16:30) 		229.3
(09/27)
(10:55) 		227.5
(09/26)
(18:37) 		228.2
(09/27)
(11:28) 		-1.4 54 228.9
(09/27)
(12:50) 		1 228.5
(09/27)
(12:49) 		1 229.6
(09/26) 		252.5
206.7 		2,920
(09/26)
Feb.2024 09/27 231.5
(09/26)
(16:30) 		233.1
(09/27)
(10:55) 		230.4
(09/26)
(16:30) 		232.5
(09/27)
(12:48) 		-0.7 595 232.5
(09/27)
(12:50) 		1 232.4
(09/27)
(12:36) 		1 233.2
(09/26) 		256.5
209.9 		4,438
(09/26)
Mar.2024 09/27 233.5
(09/26)
(16:30) 		235.9
(09/27)
(12:25) 		232.4
(09/26)
(16:30) 		235.5
(09/27)
(12:46) 		+0.3 697 235.6
(09/27)
(12:50) 		1 235.4
(09/27)
(12:50) 		1 235.2
(09/26) 		258.7
211.7 		1,524
(09/26)
Apr.2024 09/27 234.8
(09/26)
(16:47) 		237.4
(09/27)
(10:55) 		234.4
(09/27)
(09:09) 		237.0
(09/27)
(12:22) 		+0.9 33 237.1
(09/27)
(12:53) 		2 236.4
(09/27)
(12:46) 		1 236.1
(09/26) 		259.7
212.5 		105
(09/26)
May.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 239.1
(09/27)
(12:53) 		2 234.5
(09/27)
(12:46) 		1 236.0
(09/26) 		259.6
212.4 		5
(09/26)
Jun.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 247.9
(09/27)
(09:44) 		1 231.0
(09/27)
(11:03) 		2 236.0
(09/26) 		259.6
212.4 		10
(09/26)
Jul.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 248.0
(09/27)
(07:17) 		1 231.0
(09/27)
(11:03) 		1 236.0
(09/26) 		259.6
212.4 		14
(09/26)
Aug.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 245.9
(09/27)
(11:20) 		1 236.0
(09/27)
(11:03) 		1 241.0
(09/26) 		265.1
216.9 		8
(09/26)
Sep.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 245.7
(09/27)
(11:20) 		1 236.0
(09/27)
(11:03) 		1 241.0
(09/26) 		265.1
216.9 		0
(09/26)

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
Oct.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 214.0
(09/26) 		235.4
192.6 		0
(09/26)
Nov.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 213.0
(09/26) 		234.3
191.7 		0
(09/26)
Dec.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 209.5
(09/27)
(12:42) 		3 208.6
(09/27)
(12:41) 		3 212.0
(09/26) 		233.2
190.8 		0
(09/26)
Jan.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 210.6
(09/27)
(12:41) 		6 209.6
(09/27)
(12:41) 		6 212.0
(09/26) 		233.2
190.8 		0
(09/26)
Feb.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 212.0
(09/26) 		233.2
190.8 		0
(09/26)
Mar.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 212.0
(09/26) 		233.2
190.8 		0
(09/26)
Apr.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 212.0
(09/26) 		233.2
190.8 		0
(09/26)
May.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 212.0
(09/26) 		233.2
190.8 		0
(09/26)
Jun.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 212.0
(09/26) 		233.2
190.8 		0
(09/26)
Jul.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 212.0
(09/26) 		233.2
190.8 		0
(09/26)
Aug.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 212.0
(09/26) 		233.2
190.8 		0
(09/26)
Sep.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 212.0
(09/26) 		233.2
190.8 		0
(09/26)

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
Nov.2023 09/27 35,990
(09/27)
(11:47) 		35,990
(09/27)
(11:47) 		35,990
(09/27)
(11:47) 		35,990
(09/27)
(11:47) 		-3010 3 39,000
(09/27)
(11:58) 		3 35,880
(09/27)
(11:47) 		1 39,000
(09/26) 		42,120
35,880 		182
(09/26)
Jan.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 40,000
(09/27)
(07:17) 		1 -
(-)
(-) 		- 39,990
(09/26) 		43,180
36,800 		166
(09/26)
Mar.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,700
(09/27)
(09:35) 		2 -
(-)
(-) 		- 38,500
(09/26) 		41,580
35,420 		97
(09/26)
May.2024 09/27 40,500
(09/26)
(21:59) 		40,500
(09/26)
(21:59) 		40,500
(09/26)
(21:59) 		40,500
(09/26)
(21:59) 		0 2 40,990
(09/27)
(11:07) 		1 40,360
(09/27)
(12:02) 		1 40,500
(09/26) 		43,740
37,260 		229
(09/26)
Jul.2024 09/27 39,010
(09/27)
(11:00) 		39,010
(09/27)
(11:00) 		38,900
(09/27)
(11:00) 		38,900
(09/27)
(11:00) 		-240 3 39,250
(09/27)
(12:30) 		1 39,000
(09/27)
(12:39) 		1 39,140
(09/26) 		42,270
36,010 		281
(09/26)
Sep.2024 09/27 39,110
(09/26)
(16:30) 		39,240
(09/27)
(11:53) 		39,070
(09/26)
(17:32) 		39,240
(09/27)
(11:53) 		+40 10 39,240
(09/27)
(12:36) 		1 39,130
(09/27)
(12:31) 		1 39,200
(09/26) 		42,330
36,070 		288
(09/26)

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
Oct.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 63,100
(09/26) 		69,410
56,790 		0
(09/26)
Dec.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/26) 		70,400
57,600 		0
(09/26)
Feb.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/26) 		70,400
57,600 		0
(09/26)
Apr.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/26) 		70,400
57,600 		0
(09/26)
Jun.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/26) 		70,400
57,600 		0
(09/26)
Aug.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(09/26) 		70,400
57,600 		0
(09/26)

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
Oct.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/26) 		13,280
11,320 		0
(09/26)
Nov.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/26) 		13,280
11,320 		0
(09/26)
Dec.2023 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/26) 		13,280
11,320 		0
(09/26)
Jan.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/26) 		13,280
11,320 		0
(09/26)
Feb.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(09/26) 		13,280
11,320 		0
(09/26)
Mar.2024 09/27 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- -
(-) 		13,280
11,320 		-
(-)