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.2024 10/07 12,517
(10/04)
(16:31) 		12,719
(10/05)
(00:05) 		12,507
(10/04)
(16:33) 		12,665
(10/05)
(05:28) 		+147 91 12,745
(10/05)
(06:10) 		16 12,589
(10/05)
(06:10) 		21 12,518
(10/04) 		13,143
11,893 		463
(10/04)
Dec.2024 10/07 12,517
(10/04)
(17:32) 		12,730
(10/05)
(00:09) 		12,516
(10/04)
(18:52) 		12,677
(10/05)
(04:44) 		+148 68 12,749
(10/05)
(06:10) 		14 12,598
(10/05)
(06:10) 		16 12,529
(10/04) 		13,155
11,903 		1,515
(10/04)
Feb.2025 10/07 12,527
(10/04)
(16:30) 		12,716
(10/05)
(00:20) 		12,512
(10/04)
(16:40) 		12,671
(10/05)
(06:00) 		+147 122 12,750
(10/05)
(06:10) 		16 12,594
(10/05)
(06:10) 		27 12,524
(10/04) 		13,150
11,898 		2,273
(10/04)
Apr.2025 10/07 12,532
(10/04)
(16:30) 		12,750
(10/05)
(00:12) 		12,517
(10/04)
(16:40) 		12,692
(10/05)
(06:00) 		+155 391 12,757
(10/05)
(06:10) 		21 12,612
(10/05)
(06:10) 		21 12,537
(10/04) 		13,163
11,911 		3,229
(10/04)
Jun.2025 10/07 12,544
(10/04)
(16:30) 		12,759
(10/05)
(00:12) 		12,524
(10/04)
(16:40) 		12,701
(10/05)
(06:00) 		+160 2,166 12,777
(10/05)
(06:10) 		120 12,550
(10/05)
(06:10) 		1 12,541
(10/04) 		13,168
11,914 		10,128
(10/04)
Aug.2025 10/07 12,551
(10/04)
(16:30) 		12,773
(10/05)
(00:13) 		12,535
(10/04)
(16:40) 		12,720
(10/05)
(06:00) 		+166 27,895 12,742
(10/05)
(06:10) 		1 12,677
(10/05)
(06:10) 		2 12,554
(10/04) 		13,181
11,927 		20,205
(10/04)

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.2024 10/07 12,580.0
(10/04)
(21:45) 		12,600.5
(10/04)
(21:47) 		12,580.0
(10/04)
(21:45) 		12,600.5
(10/04)
(22:02) 		+75.5 6 12,673.0
(10/05)
(05:55) 		10 12,650.5
(10/05)
(05:51) 		10 12,518.0
(10/04) 		13,143.5
11,892.5 		396
(10/04)
Dec.2024 10/07 12,600.0
(10/04)
(22:00) 		12,693.0
(10/05)
(00:32) 		12,600.0
(10/04)
(22:00) 		12,659.0
(10/05)
(03:41) 		+139 6 12,681.0
(10/05)
(05:55) 		1 12,663.5
(10/05)
(05:51) 		9 12,529.0
(10/04) 		13,155.0
11,903.0 		202
(10/04)
Feb.2025 10/07 12,602.5
(10/04)
(21:37) 		12,674.0
(10/04)
(23:52) 		12,602.5
(10/04)
(21:37) 		12,661.5
(10/05)
(03:22) 		+135.5 7 12,686.0
(10/05)
(05:55) 		10 12,675.0
(10/05)
(05:55) 		1 12,524.0
(10/04) 		13,150.0
11,898.0 		410
(10/04)
Apr.2025 10/07 12,611.0
(10/04)
(21:59) 		12,718.0
(10/05)
(00:05) 		12,611.0
(10/04)
(21:59) 		12,675.0
(10/05)
(01:57) 		+146.5 17 12,691.5
(10/05)
(05:55) 		1 12,677.5
(10/05)
(05:55) 		1 12,537.0
(10/04) 		13,163.5
11,910.5 		779
(10/04)
Jun.2025 10/07 12,539.0
(10/04)
(16:30) 		12,752.0
(10/05)
(00:13) 		12,525.5
(10/04)
(16:40) 		12,670.5
(10/05)
(05:33) 		+129.5 509 12,814.0
(10/05)
(06:10) 		4 12,200.0
(10/05)
(06:10) 		1 12,541.0
(10/04) 		13,168.0
11,914.0 		1,305
(10/04)
Aug.2025 10/07 12,563.0
(10/04)
(16:30) 		12,772.0
(10/05)
(00:13) 		12,535.0
(10/04)
(16:40) 		12,730.0
(10/05)
(06:00) 		+174 4,936 12,755.0
(10/05)
(06:10) 		1 12,696.5
(10/05)
(06:10) 		1 12,554.0
(10/04) 		13,181.5
11,926.5 		2,252
(10/04)

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
10/07 12,678
(10/04)
(16:30) 		12,869
(10/05)
(00:13) 		12,651
(10/04)
(21:29) 		12,814
(10/05)
(06:00) 		+141 3,758 12,827
(10/05)
(06:10) 		2 12,783
(10/05)
(06:10) 		10 12,521
(10/04) 		13,147
11,895 		60,558
(10/04)

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.2024 10/07 4,717
(10/04)
(20:03) 		4,790
(10/05)
(00:10) 		4,717
(10/04)
(20:03) 		4,776
(10/05)
(00:24) 		+63 10 4,800
(10/05)
(06:10) 		5 4,696
(10/05)
(06:10) 		6 4,713
(10/04) 		5,184
4,242 		509
(10/04)
Dec.2024 10/07 4,717
(10/04)
(17:03) 		4,780
(10/05)
(00:12) 		4,711
(10/04)
(17:07) 		4,780
(10/05)
(00:12) 		+73 10 4,851
(10/05)
(06:10) 		36 4,636
(10/05)
(06:10) 		20 4,707
(10/04) 		5,177
4,237 		541
(10/04)
Feb.2025 10/07 4,713
(10/04)
(17:11) 		4,779
(10/05)
(00:13) 		4,713
(10/04)
(17:11) 		4,724
(10/05)
(05:52) 		+12 49 4,780
(10/05)
(06:10) 		10 4,649
(10/05)
(06:10) 		9 4,712
(10/04) 		5,183
4,241 		1,583
(10/04)
Apr.2025 10/07 4,727
(10/04)
(16:30) 		4,771
(10/05)
(00:24) 		4,709
(10/04)
(18:13) 		4,733
(10/05)
(05:39) 		+14 29 4,808
(10/05)
(06:10) 		28 4,669
(10/05)
(06:10) 		24 4,719
(10/04) 		5,190
4,248 		4,146
(10/04)
Jun.2025 10/07 4,725
(10/04)
(16:30) 		4,791
(10/05)
(00:12) 		4,700
(10/04)
(17:55) 		4,731
(10/05)
(05:39) 		+15 588 4,777
(10/05)
(06:10) 		15 4,685
(10/05)
(06:10) 		11 4,716
(10/04) 		5,187
4,245 		9,654
(10/04)
Aug.2025 10/07 4,723
(10/04)
(16:30) 		4,793
(10/05)
(00:12) 		4,694
(10/04)
(17:55) 		4,730
(10/05)
(05:52) 		+16 5,837 4,745
(10/05)
(06:10) 		6 4,715
(10/05)
(06:10) 		2 4,714
(10/04) 		5,185
4,243 		9,096
(10/04)

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.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,730.0
(10/05)
(05:45) 		1 4,708.0
(10/05)
(05:55) 		1 4,713.0
(10/04) 		5,184.0
4,242.0 		181
(10/04)
Dec.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,743.0
(10/05)
(05:55) 		1 4,722.0
(10/05)
(05:37) 		1 4,707.0
(10/04) 		5,177.5
4,236.5 		219
(10/04)
Feb.2025 10/07 4,752.0
(10/05)
(00:00) 		4,784.0
(10/05)
(00:13) 		4,752.0
(10/05)
(00:00) 		4,783.0
(10/05)
(00:13) 		- 6 4,736.5
(10/05)
(05:55) 		1 4,704.0
(10/05)
(05:55) 		10 4,712.0
(10/04) 		5,183.0
4,241.0 		418
(10/04)
Apr.2025 10/07 4,708.0
(10/04)
(18:28) 		4,777.0
(10/05)
(00:12) 		4,708.0
(10/04)
(18:28) 		4,777.0
(10/05)
(00:12) 		+60 4 4,800.0
(10/05)
(06:10) 		1 4,705.0
(10/05)
(05:55) 		10 4,719.0
(10/04) 		5,190.5
4,247.5 		435
(10/04)
Jun.2025 10/07 4,712.0
(10/04)
(20:20) 		4,760.0
(10/05)
(00:03) 		4,712.0
(10/04)
(20:20) 		4,726.0
(10/05)
(03:07) 		+16 23 4,744.5
(10/05)
(05:55) 		15 4,712.5
(10/05)
(05:55) 		15 4,716.0
(10/04) 		5,187.5
4,244.5 		696
(10/04)
Aug.2025 10/07 4,706.0
(10/04)
(16:30) 		4,785.5
(10/05)
(00:12) 		4,682.5
(10/04)
(17:55) 		4,740.0
(10/05)
(06:00) 		+45 598 4,746.5
(10/05)
(06:10) 		15 4,721.0
(10/05)
(06:00) 		1 4,714.0
(10/04) 		5,185.0
4,243.0 		649
(10/04)

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
10/07 4,753
(10/04)
(16:30) 		4,862
(10/05)
(00:12) 		4,753
(10/04)
(16:30) 		4,794
(10/05)
(05:47) 		-7 1,206 4,814
(10/05)
(06:10) 		18 4,787
(10/05)
(06:10) 		1 4,705
(10/04) 		5,175
4,235 		37,551
(10/04)

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.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 149.0
(10/04) 		163.9
134.1 		19
(10/04)
Dec.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 149.0
(10/04) 		163.9
134.1 		16
(10/04)
Feb.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 148.9
(10/04) 		163.7
134.1 		42
(10/04)
Apr.2025 10/07 154.8
(10/05)
(00:13) 		154.8
(10/05)
(00:13) 		154.8
(10/05)
(00:13) 		154.8
(10/05)
(00:13) 		- 1 -
(-)
(-) 		- -
(-)
(-) 		- 149.0
(10/04) 		163.9
134.1 		65
(10/04)
Jun.2025 10/07 152.0
(10/05)
(00:07) 		152.1
(10/05)
(00:07) 		152.0
(10/05)
(00:07) 		152.1
(10/05)
(00:07) 		+3.1 2 -
(-)
(-) 		- -
(-)
(-) 		- 149.0
(10/04) 		163.9
134.1 		39
(10/04)
Aug.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 150.0
(10/05)
(06:10) 		1 149.0
(10/04) 		163.9
134.1 		9
(10/04)

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.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,700
(10/04) 		5,170
4,230 		0
(10/04)
Dec.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,700
(10/04) 		5,170
4,230 		0
(10/04)
Feb.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,700
(10/04) 		5,170
4,230 		0
(10/04)
Apr.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,700
(10/04) 		5,170
4,230 		0
(10/04)
Jun.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,700
(10/04) 		5,170
4,230 		0
(10/04)
Aug.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,700
(10/04) 		5,170
4,230 		0
(10/04)

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
Nov.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 194.75
(10/05)
(05:55) 		1 161.95
(10/05)
(05:55) 		1 178.00
(10/04) 		195.80
160.20 		0
(10/04)
Dec.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 177.25
(10/04) 		194.95
159.55 		0
(10/04)
Jan.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 176.65
(10/04) 		194.30
159.00 		0
(10/04)
Feb.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 176.25
(10/04) 		193.85
158.65 		1
(10/04)
Mar.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 178.10
(10/04) 		195.90
160.30 		0
(10/04)
Apr.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 177.70
(10/04) 		195.45
159.95 		0
(10/04)

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.2024 10/07 423.0
(10/04)
(18:48) 		423.0
(10/04)
(18:48) 		423.0
(10/04)
(18:48) 		423.0
(10/04)
(18:48) 		-1.4 3 422.9
(10/04)
(18:55) 		1 412.5
(10/04)
(18:55) 		1 424.4
(10/04) 		466.8
382.0 		88
(10/04)
Nov.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 410.5
(10/04)
(18:55) 		1 401.8
(10/04)
(18:55) 		1 410.6
(10/04) 		451.6
369.6 		142
(10/04)
Dec.2024 10/07 401.8
(10/04)
(18:48) 		401.8
(10/04)
(18:48) 		401.8
(10/04)
(18:48) 		401.8
(10/04)
(18:48) 		+0.2 2 402.4
(10/04)
(18:55) 		1 395.2
(10/04)
(18:55) 		1 401.6
(10/04) 		441.7
361.5 		250
(10/04)
Jan.2025 10/07 399.6
(10/04)
(17:23) 		399.8
(10/04)
(17:23) 		396.8
(10/04)
(17:40) 		396.8
(10/04)
(17:40) 		-1.9 4 396.9
(10/04)
(18:55) 		1 390.3
(10/05)
(06:10) 		5 398.7
(10/04) 		438.5
358.9 		686
(10/04)
Feb.2025 10/07 399.6
(10/04)
(16:40) 		399.6
(10/04)
(16:40) 		393.0
(10/04)
(18:51) 		393.0
(10/04)
(18:52) 		-5.8 48 395.6
(10/04)
(18:55) 		3 391.3
(10/05)
(06:10) 		3 398.8
(10/04) 		438.6
359.0 		2,055
(10/04)
Mar.2025 10/07 400.6
(10/04)
(16:30) 		400.6
(10/04)
(16:30) 		392.8
(10/04)
(18:52) 		393.3
(10/04)
(19:00) 		-6.5 61 397.3
(10/05)
(06:10) 		3 391.9
(10/05)
(06:10) 		3 399.8
(10/04) 		439.7
359.9 		1,970
(10/04)
Apr.2025 10/07 398.6
(10/04)
(16:43) 		398.6
(10/04)
(16:43) 		396.6
(10/04)
(16:47) 		396.6
(10/04)
(16:47) 		+2.9 2 398.8
(10/04)
(18:55) 		15 389.6
(10/04)
(18:55) 		16 393.7
(10/04) 		433.0
354.4 		17
(10/04)
May.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 398.9
(10/04)
(18:55) 		1 387.3
(10/04)
(18:55) 		1 401.0
(10/04) 		441.1
360.9 		2
(10/04)
Jun.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 398.1
(10/04)
(18:55) 		1 383.3
(10/04)
(18:55) 		1 401.0
(10/04) 		441.1
360.9 		0
(10/04)
Jul.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 402.6
(10/04)
(18:55) 		1 379.8
(10/04)
(18:55) 		1 397.1
(10/04) 		436.8
357.4 		2
(10/04)
Aug.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 399.1
(10/04)
(18:55) 		1 387.4
(10/04)
(18:55) 		1 400.2
(10/04) 		440.2
360.2 		1
(10/04)
Sep.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 401.5
(10/04)
(18:54) 		1 -
(-)
(-) 		- 399.4
(10/04) 		439.3
359.5 		10
(10/04)

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
Nov.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(10/04) 		326.7
267.3 		0
(10/04)
Dec.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(10/04) 		326.7
267.3 		0
(10/04)
Jan.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 324.9
(10/04)
(18:55) 		1 275.5
(10/04)
(18:55) 		1 297.0
(10/04) 		326.7
267.3 		0
(10/04)
Feb.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 326.8
(10/04)
(18:55) 		1 277.4
(10/04)
(18:55) 		1 298.0
(10/04) 		327.8
268.2 		0
(10/04)
Mar.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 298.0
(10/04) 		327.8
268.2 		0
(10/04)
Apr.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 298.0
(10/04) 		327.8
268.2 		0
(10/04)
May.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 299.0
(10/04) 		328.9
269.1 		0
(10/04)
Jun.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 299.0
(10/04) 		328.9
269.1 		0
(10/04)
Jul.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 299.0
(10/04) 		328.9
269.1 		0
(10/04)
Aug.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 299.0
(10/04) 		328.9
269.1 		0
(10/04)
Sep.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 299.0
(10/04) 		328.9
269.1 		0
(10/04)
Oct.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 299.0
(10/04) 		328.9
269.1 		0
(10/04)

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.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 35,000
(10/04) 		37,800
32,200 		599
(10/04)
Jan.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 35,100
(10/04) 		37,900
32,300 		26
(10/04)
Mar.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 36,000
(10/04)
(16:15) 		1 -
(-)
(-) 		- 34,600
(10/04) 		37,360
31,840 		46
(10/04)
May.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 36,500
(10/04)
(16:03) 		1 -
(-)
(-) 		- 35,000
(10/04) 		37,800
32,200 		70
(10/04)
Jul.2025 10/07 35,990
(10/04)
(19:12) 		35,990
(10/04)
(19:12) 		35,990
(10/04)
(19:12) 		35,990
(10/04)
(19:12) 		+290 1 36,000
(10/05)
(06:10) 		1 34,700
(10/05)
(06:10) 		1 35,700
(10/04) 		38,550
32,850 		60
(10/04)
Sep.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 35,900
(10/04)
(18:44) 		1 34,610
(10/05)
(06:10) 		2 34,630
(10/04) 		37,400
31,860 		7
(10/04)

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.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/04) 		70,400
57,600 		0
(10/04)
Dec.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/04) 		70,400
57,600 		0
(10/04)
Feb.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/04) 		70,400
57,600 		0
(10/04)
Apr.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/04) 		70,400
57,600 		0
(10/04)
Jun.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/04) 		70,400
57,600 		0
(10/04)
Aug.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/04) 		70,400
57,600 		0
(10/04)

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.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/04) 		13,280
11,320 		0
(10/04)
Nov.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/04) 		13,280
11,320 		0
(10/04)
Dec.2024 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/04) 		13,280
11,320 		0
(10/04)
Jan.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/04) 		13,280
11,320 		0
(10/04)
Feb.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/04) 		13,280
11,320 		0
(10/04)
Mar.2025 10/07 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/04) 		13,280
11,320 		0
(10/04)