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 10/25 13,370
(10/24)
(16:36) 		13,389
(10/24)
(16:39) 		13,260
(10/25)
(15:15) 		13,260
(10/25)
(15:15) 		-92 36 -
(-)
(-) 		- -
(-)
(-) 		- 13,260
(10/25) 		14,019
12,685 		119
(10/25)
Dec.2024 10/25 13,385
(10/24)
(16:32) 		13,389
(10/24)
(21:30) 		13,285
(10/25)
(14:22) 		13,285
(10/25)
(14:22) 		-79 44 13,332
(10/25)
(16:00) 		41 13,261
(10/25)
(16:00) 		47 13,285
(10/25) 		14,032
12,696 		865
(10/25)
Feb.2025 10/25 13,394
(10/24)
(16:32) 		13,394
(10/24)
(16:32) 		13,286
(10/25)
(14:14) 		13,309
(10/25)
(15:09) 		-56 90 13,327
(10/25)
(16:00) 		24 13,296
(10/25)
(16:00) 		15 13,309
(10/25) 		14,033
12,697 		2,236
(10/25)
Apr.2025 10/25 13,395
(10/24)
(18:09) 		13,403
(10/24)
(21:30) 		13,298
(10/25)
(14:14) 		13,323
(10/25)
(15:05) 		-57 103 13,336
(10/25)
(16:00) 		15 13,307
(10/25)
(16:00) 		5 13,323
(10/25) 		14,049
12,711 		2,743
(10/25)
Jun.2025 10/25 13,400
(10/24)
(16:30) 		13,443
(10/24)
(22:29) 		13,305
(10/25)
(13:27) 		13,328
(10/25)
(15:04) 		-51 1,366 13,777
(10/25)
(16:00) 		1 -
(-)
(-) 		- 13,328
(10/25) 		14,047
12,711 		7,128
(10/25)
Aug.2025 10/25 13,413
(10/24)
(16:30) 		13,459
(10/24)
(22:28) 		13,318
(10/25)
(13:22) 		13,345
(10/25)
(15:15) 		-50 21,003 13,350
(10/25)
(16:00) 		1 13,316
(10/25)
(16:00) 		1 13,345
(10/25) 		14,064
12,726 		25,187
(10/25)

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 10/25 13,354.5
(10/24)
(19:49) 		13,354.5
(10/24)
(19:49) 		13,354.5
(10/24)
(19:49) 		13,354.5
(10/24)
(19:49) 		- 1 -
(-)
(-) 		- -
(-)
(-) 		- 13,260.0
(10/25) 		14,019.5
12,684.5 		150
(10/25)
Dec.2024 10/25 13,383.0
(10/24)
(21:30) 		13,383.0
(10/24)
(21:30) 		13,350.0
(10/24)
(23:26) 		13,350.0
(10/24)
(23:26) 		+10.5 2 13,311.0
(10/25)
(16:00) 		1 13,295.0
(10/25)
(16:00) 		1 13,285.0
(10/25) 		14,032.0
12,696.0 		172
(10/25)
Feb.2025 10/25 13,367.5
(10/24)
(19:50) 		13,382.5
(10/24)
(21:30) 		13,290.5
(10/25)
(13:51) 		13,290.5
(10/25)
(13:51) 		-76.5 4 13,316.5
(10/25)
(16:00) 		10 13,295.0
(10/25)
(16:00) 		1 13,309.0
(10/25) 		14,033.0
12,697.0 		390
(10/25)
Apr.2025 10/25 13,389.0
(10/24)
(21:30) 		13,432.5
(10/24)
(22:31) 		13,293.5
(10/25)
(14:22) 		13,293.5
(10/25)
(14:22) 		-51 9 13,321.0
(10/25)
(16:00) 		1 13,304.0
(10/25)
(16:00) 		1 13,323.0
(10/25) 		14,049.0
12,711.0 		695
(10/25)
Jun.2025 10/25 13,415.0
(10/24)
(16:33) 		13,446.5
(10/24)
(22:29) 		13,301.0
(10/25)
(14:14) 		13,307.5
(10/25)
(14:22) 		-78.5 451 13,350.0
(10/25)
(16:00) 		50 13,313.5
(10/25)
(16:00) 		1 13,328.0
(10/25) 		14,047.5
12,710.5 		794
(10/25)
Aug.2025 10/25 13,413.5
(10/24)
(16:30) 		13,458.0
(10/24)
(22:28) 		13,314.0
(10/25)
(14:22) 		13,335.0
(10/25)
(15:15) 		-70 5,992 13,355.0
(10/25)
(16:00) 		1 13,312.0
(10/25)
(16:00) 		50 13,345.0
(10/25) 		14,064.5
12,725.5 		3,465
(10/25)

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
10/25 13,550
(10/24)
(16:31) 		13,597
(10/24)
(22:29) 		13,436
(10/25)
(13:32) 		13,460
(10/25)
(15:15) 		-56 5,296 13,482
(10/25)
(16:00) 		7 13,442
(10/25)
(16:00) 		7 13,270
(10/25) 		14,023
12,689 		63,802
(10/25)

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 10/25 5,058
(10/24)
(16:30) 		5,058
(10/24)
(16:30) 		5,007
(10/25)
(09:23) 		5,009
(10/25)
(09:31) 		-36 11 -
(-)
(-) 		- -
(-)
(-) 		- 5,009
(10/25) 		5,549
4,541 		426
(10/25)
Dec.2024 10/25 5,045
(10/24)
(16:50) 		5,075
(10/24)
(19:29) 		4,922
(10/25)
(13:58) 		4,922
(10/25)
(13:58) 		-107 35 4,932
(10/25)
(16:00) 		5 4,917
(10/25)
(16:00) 		10 4,922
(10/25) 		5,531
4,527 		479
(10/25)
Feb.2025 10/25 5,030
(10/24)
(16:43) 		5,059
(10/24)
(19:11) 		4,918
(10/25)
(12:17) 		4,918
(10/25)
(12:17) 		-92 26 4,911
(10/25)
(16:00) 		4 4,901
(10/25)
(16:00) 		9 4,918
(10/25) 		5,511
4,509 		1,385
(10/25)
Apr.2025 10/25 5,059
(10/24)
(18:06) 		5,077
(10/24)
(22:41) 		4,916
(10/25)
(13:54) 		4,916
(10/25)
(13:54) 		-114 101 4,922
(10/25)
(16:00) 		5 4,915
(10/25)
(16:00) 		5 4,916
(10/25) 		5,533
4,527 		3,551
(10/25)
Jun.2025 10/25 5,048
(10/24)
(16:30) 		5,087
(10/24)
(22:40) 		4,920
(10/25)
(13:25) 		4,924
(10/25)
(15:15) 		-112 821 4,950
(10/25)
(16:00) 		1 4,913
(10/25)
(16:00) 		10 4,924
(10/25) 		5,539
4,533 		6,667
(10/25)
Aug.2025 10/25 5,053
(10/24)
(16:30) 		5,093
(10/24)
(22:40) 		4,923
(10/25)
(13:22) 		4,930
(10/25)
(15:15) 		-108 9,921 4,950
(10/25)
(16:00) 		20 4,922
(10/25)
(16:00) 		15 4,930
(10/25) 		5,541
4,535 		14,433
(10/25)

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 10/25 5,050.5
(10/24)
(17:39) 		5,050.5
(10/24)
(17:39) 		5,003.0
(10/25)
(09:08) 		5,007.0
(10/25)
(09:31) 		-16 39 -
(-)
(-) 		- -
(-)
(-) 		- 5,009.0
(10/25) 		5,549.5
4,540.5 		111
(10/25)
Dec.2024 10/25 5,073.0
(10/24)
(19:25) 		5,073.0
(10/24)
(19:25) 		5,073.0
(10/24)
(19:25) 		5,073.0
(10/24)
(19:25) 		+44 1 4,938.0
(10/25)
(16:00) 		5 4,922.0
(10/25)
(16:00) 		1 4,922.0
(10/25) 		5,531.5
4,526.5 		197
(10/25)
Feb.2025 10/25 5,033.5
(10/24)
(16:51) 		5,033.5
(10/24)
(16:51) 		5,033.5
(10/24)
(16:51) 		5,033.5
(10/24)
(16:51) 		+20 1 4,922.0
(10/25)
(16:00) 		1 4,901.5
(10/25)
(16:00) 		1 4,918.0
(10/25) 		5,511.0
4,509.0 		413
(10/25)
Apr.2025 10/25 5,052.0
(10/24)
(18:02) 		5,060.0
(10/24)
(19:49) 		4,910.0
(10/25)
(13:46) 		4,911.0
(10/25)
(15:15) 		-115.5 12 4,928.0
(10/25)
(16:00) 		1 4,878.0
(10/25)
(16:00) 		10 4,916.0
(10/25) 		5,533.0
4,527.0 		349
(10/25)
Jun.2025 10/25 5,047.0
(10/24)
(16:36) 		5,071.5
(10/24)
(19:28) 		4,918.0
(10/25)
(13:48) 		4,918.0
(10/25)
(13:48) 		-121.5 23 4,934.0
(10/25)
(16:00) 		1 4,780.0
(10/25)
(16:00) 		1 4,924.0
(10/25) 		5,539.5
4,532.5 		487
(10/25)
Aug.2025 10/25 5,046.0
(10/24)
(16:30) 		5,085.5
(10/24)
(19:26) 		4,920.0
(10/25)
(13:22) 		4,925.0
(10/25)
(15:15) 		-120 982 4,990.0
(10/25)
(16:00) 		1 4,921.5
(10/25)
(16:00) 		1 4,930.0
(10/25) 		5,541.5
4,534.5 		651
(10/25)

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
10/25 5,116
(10/24)
(16:30) 		5,145
(10/24)
(22:41) 		4,977
(10/25)
(13:33) 		4,995
(10/25)
(15:15) 		-97 3,790 4,996
(10/25)
(16:00) 		1 4,976
(10/25)
(16:00) 		1 4,920
(10/25) 		5,529
4,525 		40,387
(10/25)

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 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 156.0
(10/25)
(07:17) 		1 165.0
(10/25) 		181.5
148.5 		18
(10/25)
Dec.2024 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 156.0
(10/25)
(14:26) 		1 165.0
(10/25) 		181.5
148.5 		12
(10/25)
Feb.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 162.0
(10/25)
(07:17) 		1 165.0
(10/25) 		181.5
148.5 		32
(10/25)
Apr.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 175.2
(10/25)
(16:00) 		1 -
(-)
(-) 		- 165.0
(10/25) 		181.5
148.5 		63
(10/25)
Jun.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 163.0
(10/25)
(07:17) 		1 165.0
(10/25) 		184.8
151.2 		31
(10/25)
Aug.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 164.0
(10/25)
(16:00) 		1 167.0
(10/25) 		187.9
153.9 		19
(10/25)

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 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,600
(10/25) 		5,720
4,680 		0
(10/25)
Dec.2024 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,600
(10/25) 		5,720
4,680 		0
(10/25)
Feb.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,600
(10/25) 		5,720
4,680 		0
(10/25)
Apr.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,600
(10/25) 		5,720
4,680 		0
(10/25)
Jun.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,600
(10/25) 		5,720
4,680 		0
(10/25)
Aug.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 5,600
(10/25) 		5,720
4,680 		0
(10/25)

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 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 184.50
(10/25)
(15:10) 		1 157.85
(10/25)
(15:10) 		1 171.75
(10/25) 		191.85
157.05 		0
(10/25)
Dec.2024 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 190.65
(10/25)
(15:10) 		1 157.85
(10/25)
(15:10) 		1 171.05
(10/25) 		191.00
156.30 		0
(10/25)
Jan.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 170.65
(10/25) 		190.50
155.90 		0
(10/25)
Feb.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 170.40
(10/25) 		190.10
155.60 		0
(10/25)
Mar.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 172.30
(10/25) 		192.20
157.30 		0
(10/25)
Apr.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 172.00
(10/25) 		191.75
156.95 		0
(10/25)

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 10/25 410.0
(10/25)
(15:02) 		410.0
(10/25)
(15:02) 		410.0
(10/25)
(15:02) 		410.0
(10/25)
(15:02) 		-4.8 2 -
(-)
(-) 		- -
(-)
(-) 		- 410.0
(10/25) 		456.2
373.4 		117
(10/25)
Nov.2024 10/25 402.2
(10/24)
(17:44) 		402.2
(10/24)
(17:44) 		391.5
(10/25)
(14:55) 		392.2
(10/25)
(15:03) 		-11.7 54 392.6
(10/25)
(16:00) 		1 382.4
(10/25)
(16:00) 		1 392.2
(10/25) 		444.2
363.6 		128
(10/25)
Dec.2024 10/25 388.2
(10/24)
(18:40) 		388.3
(10/25)
(10:37) 		376.1
(10/25)
(15:00) 		377.9
(10/25)
(15:03) 		-11.1 13 380.0
(10/25)
(16:00) 		1 372.0
(10/25)
(16:00) 		4 377.9
(10/25) 		427.9
350.1 		185
(10/25)
Jan.2025 10/25 386.2
(10/24)
(16:54) 		386.2
(10/24)
(16:54) 		370.5
(10/25)
(15:15) 		370.5
(10/25)
(15:15) 		-14.5 83 372.3
(10/25)
(16:00) 		1 363.4
(10/25)
(16:00) 		11 370.5
(10/25) 		423.5
346.5 		510
(10/25)
Feb.2025 10/25 386.3
(10/24)
(16:53) 		386.3
(10/24)
(16:53) 		371.0
(10/25)
(15:08) 		371.0
(10/25)
(15:15) 		-14.5 337 380.8
(10/25)
(16:00) 		14 370.0
(10/25)
(16:00) 		3 371.0
(10/25) 		424.0
347.0 		1,470
(10/25)
Mar.2025 10/25 387.3
(10/24)
(16:53) 		387.4
(10/24)
(16:58) 		372.5
(10/25)
(15:09) 		372.7
(10/25)
(15:15) 		-13 788 381.2
(10/25)
(16:00) 		16 362.6
(10/25)
(16:00) 		11 372.7
(10/25) 		424.2
347.2 		2,375
(10/25)
Apr.2025 10/25 386.6
(10/24)
(18:16) 		387.2
(10/25)
(10:40) 		373.9
(10/25)
(15:00) 		374.0
(10/25)
(15:07) 		-13.3 379 383.5
(10/25)
(16:00) 		20 371.1
(10/25)
(16:00) 		10 374.0
(10/25) 		426.0
348.6 		344
(10/25)
May.2025 10/25 379.9
(10/25)
(13:57) 		379.9
(10/25)
(13:57) 		379.5
(10/25)
(14:36) 		379.5
(10/25)
(14:41) 		-7.1 30 389.4
(10/25)
(16:00) 		20 369.5
(10/25)
(16:00) 		12 379.5
(10/25) 		425.2
348.0 		32
(10/25)
Jun.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 385.6
(10/25)
(15:09) 		1 -
(-)
(-) 		- 380.0
(10/25) 		426.8
349.2 		0
(10/25)
Jul.2025 10/25 391.5
(10/24)
(16:58) 		391.5
(10/24)
(16:58) 		378.7
(10/24)
(17:32) 		378.7
(10/24)
(17:32) 		- 2 384.6
(10/25)
(15:09) 		1 -
(-)
(-) 		- 378.7
(10/25) 		426.8
349.2 		3
(10/25)
Aug.2025 10/25 386.0
(10/24)
(17:32) 		386.0
(10/24)
(17:32) 		386.0
(10/24)
(17:32) 		386.0
(10/24)
(17:32) 		- 1 384.2
(10/25)
(15:09) 		1 -
(-)
(-) 		- 386.0
(10/25) 		426.8
349.2 		1
(10/25)
Sep.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 384.7
(10/25)
(15:09) 		1 -
(-)
(-) 		- 380.0
(10/25) 		426.8
349.2 		9
(10/25)

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 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 302.0
(10/25) 		332.2
271.8 		0
(10/25)
Dec.2024 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 302.0
(10/25) 		332.2
271.8 		0
(10/25)
Jan.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 323.0
(10/25)
(15:10) 		1 281.2
(10/25)
(15:10) 		1 302.0
(10/25) 		332.2
271.8 		0
(10/25)
Feb.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 323.0
(10/25)
(15:10) 		1 281.2
(10/25)
(15:10) 		1 303.0
(10/25) 		333.3
272.7 		0
(10/25)
Mar.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(10/25) 		333.3
272.7 		0
(10/25)
Apr.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 303.0
(10/25) 		333.3
272.7 		0
(10/25)
May.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(10/25) 		334.4
273.6 		0
(10/25)
Jun.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(10/25) 		334.4
273.6 		0
(10/25)
Jul.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(10/25) 		334.4
273.6 		0
(10/25)
Aug.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(10/25) 		334.4
273.6 		0
(10/25)
Sep.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(10/25) 		334.4
273.6 		0
(10/25)
Oct.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 304.0
(10/25) 		334.4
273.6 		0
(10/25)

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 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 32,700
(10/25)
(16:00) 		12 35,210
(10/25) 		38,020
32,400 		19
(10/25)
Mar.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 37,350
(10/25)
(16:00) 		1 -
(-)
(-) 		- 34,600
(10/25) 		37,360
31,840 		46
(10/25)
May.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 36,500
(10/25) 		39,420
33,580 		68
(10/25)
Jul.2025 10/25 36,510
(10/25)
(08:45) 		36,510
(10/25)
(08:45) 		36,510
(10/25)
(08:45) 		36,510
(10/25)
(08:45) 		-240 1 38,500
(10/25)
(16:00) 		1 36,500
(10/25)
(16:00) 		1 36,510
(10/25) 		39,690
33,810 		59
(10/25)
Sep.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 34,610
(10/25)
(16:00) 		2 34,650
(10/25) 		37,420
31,880 		9
(10/25)
Nov.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 34,500
(10/25)
(16:00) 		1 35,750
(10/25) 		38,610
32,890 		5
(10/25)

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 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/25) 		70,400
57,600 		0
(10/25)
Feb.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/25) 		70,400
57,600 		0
(10/25)
Apr.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/25) 		70,400
57,600 		0
(10/25)
Jun.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/25) 		70,400
57,600 		0
(10/25)
Aug.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/25) 		70,400
57,600 		0
(10/25)
Oct.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(10/25) 		70,400
57,600 		0
(10/25)

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 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/25) 		13,280
11,320 		0
(10/25)
Nov.2024 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/25) 		13,280
11,320 		0
(10/25)
Dec.2024 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/25) 		13,280
11,320 		0
(10/25)
Jan.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/25) 		13,280
11,320 		0
(10/25)
Feb.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/25) 		13,280
11,320 		0
(10/25)
Mar.2025 10/25 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(10/25) 		13,280
11,320 		0
(10/25)