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 11/26 12,949
(11/26)
(08:47) 		13,030
(11/26)
(11:04) 		12,935
(11/26)
(08:52) 		12,966
(11/26)
(14:14) 		-464 53 12,973
(11/26)
(15:44) 		2 12,970
(11/26)
(15:44) 		1 12,966
(11/26) 		14,101
12,759 		379
(11/26)
Feb.2025 11/26 12,964
(11/26)
(08:45) 		12,999
(11/26)
(13:16) 		12,945
(11/26)
(08:54) 		12,999
(11/26)
(13:16) 		-254 18 12,979
(11/26)
(15:44) 		1 12,975
(11/26)
(15:44) 		1 12,999
(11/26) 		13,915
12,591 		2,008
(11/26)
Apr.2025 11/26 12,980
(11/26)
(08:45) 		13,046
(11/26)
(11:18) 		12,953
(11/26)
(14:34) 		12,998
(11/26)
(15:38) 		-272 73 12,995
(11/26)
(15:44) 		1 12,991
(11/26)
(15:44) 		1 12,998
(11/26) 		13,933
12,607 		2,623
(11/26)
Jun.2025 11/26 12,996
(11/26)
(08:45) 		13,066
(11/26)
(11:04) 		12,965
(11/26)
(14:34) 		13,006
(11/26)
(15:45) 		-278 264 13,007
(11/26)
(15:45) 		1 13,004
(11/26)
(15:45) 		1 13,006
(11/26) 		13,948
12,620 		4,557
(11/26)
Aug.2025 11/26 13,003
(11/26)
(08:45) 		13,082
(11/26)
(11:06) 		12,971
(11/26)
(14:34) 		13,020
(11/26)
(15:45) 		-264 1,236 13,022
(11/26)
(15:45) 		6 13,020
(11/26)
(15:45) 		2 13,020
(11/26) 		13,948
12,620 		9,741
(11/26)
Oct.2025 11/26 13,018
(11/26)
(08:45) 		13,099
(11/26)
(11:06) 		12,987
(11/26)
(14:34) 		13,034
(11/26)
(15:45) 		-266 17,467 13,038
(11/26)
(15:45) 		1 13,034
(11/26)
(15:45) 		7 13,034
(11/26) 		13,965
12,635 		25,753
(11/26)

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 11/26 12,970.0
(11/26)
(08:45) 		13,001.5
(11/26)
(13:00) 		12,940.0
(11/26)
(08:54) 		12,986.0
(11/26)
(14:04) 		-270.5 12 12,980.0
(11/26)
(15:43) 		1 12,961.5
(11/26)
(15:43) 		1 12,966.0
(11/26) 		14,101.5
12,758.5 		131
(11/26)
Feb.2025 11/26 13,041.0
(11/26)
(08:45) 		13,041.0
(11/26)
(08:45) 		12,992.5
(11/26)
(13:46) 		12,995.0
(11/26)
(13:46) 		-237.5 5 12,982.0
(11/26)
(15:43) 		1 12,964.0
(11/26)
(15:43) 		1 12,999.0
(11/26) 		13,915.5
12,590.5 		355
(11/26)
Apr.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 13,000.0
(11/26)
(15:43) 		1 12,981.5
(11/26)
(15:43) 		1 12,998.0
(11/26) 		13,933.5
12,606.5 		589
(11/26)
Jun.2025 11/26 13,016.5
(11/26)
(13:51) 		13,016.5
(11/26)
(13:51) 		12,990.0
(11/26)
(15:07) 		12,990.0
(11/26)
(15:07) 		-287 4 13,014.5
(11/26)
(15:44) 		2 13,001.5
(11/26)
(15:44) 		1 13,006.0
(11/26) 		13,948.0
12,620.0 		645
(11/26)
Aug.2025 11/26 12,986.5
(11/26)
(08:45) 		13,078.5
(11/26)
(11:12) 		12,969.0
(11/26)
(14:34) 		13,021.5
(11/26)
(15:39) 		-260.5 1,457 13,025.0
(11/26)
(15:44) 		2 13,018.5
(11/26)
(15:44) 		1 13,020.0
(11/26) 		13,948.0
12,620.0 		1,806
(11/26)
Oct.2025 11/26 13,022.0
(11/26)
(08:45) 		13,097.5
(11/26)
(11:06) 		12,986.0
(11/26)
(14:34) 		13,040.5
(11/26)
(15:45) 		-279.5 4,849 13,040.5
(11/26)
(15:45) 		2 13,037.0
(11/26)
(15:45) 		1 13,034.0
(11/26) 		13,965.0
12,635.0 		4,033
(11/26)

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
11/26 13,227
(11/26)
(08:45) 		13,302
(11/26)
(11:06) 		13,184
(11/26)
(14:34) 		13,216
(11/26)
(15:45) 		-289 4,142 13,237
(11/26)
(15:45) 		2 13,216
(11/26)
(15:45) 		5 12,986
(11/26) 		13,896
12,574 		68,045
(11/26)

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 11/26 4,629
(11/26)
(08:45) 		4,629
(11/26)
(08:45) 		4,613
(11/26)
(15:32) 		4,613
(11/26)
(15:32) 		-115 4 4,613
(11/26)
(15:44) 		3 4,609
(11/26)
(15:45) 		3 4,613
(11/26) 		5,200
4,256 		277
(11/26)
Feb.2025 11/26 4,606
(11/26)
(09:04) 		4,623
(11/26)
(09:28) 		4,600
(11/26)
(09:14) 		4,602
(11/26)
(15:31) 		-109 18 4,605
(11/26)
(15:43) 		2 4,601
(11/26)
(15:44) 		2 4,602
(11/26) 		5,182
4,240 		1,210
(11/26)
Apr.2025 11/26 4,624
(11/26)
(08:48) 		4,648
(11/26)
(13:23) 		4,613
(11/26)
(15:33) 		4,618
(11/26)
(15:45) 		-113 48 4,620
(11/26)
(15:45) 		2 4,618
(11/26)
(15:45) 		9 4,618
(11/26) 		5,204
4,258 		3,134
(11/26)
Jun.2025 11/26 4,648
(11/26)
(08:45) 		4,650
(11/26)
(12:49) 		4,616
(11/26)
(09:15) 		4,619
(11/26)
(15:39) 		-110 86 4,621
(11/26)
(15:43) 		1 4,617
(11/26)
(15:42) 		1 4,619
(11/26) 		5,201
4,257 		4,674
(11/26)
Aug.2025 11/26 4,639
(11/26)
(08:45) 		4,652
(11/26)
(13:26) 		4,612
(11/26)
(10:00) 		4,620
(11/26)
(15:45) 		-117 622 4,621
(11/26)
(15:45) 		2 4,620
(11/26)
(15:45) 		3 4,620
(11/26) 		5,210
4,264 		6,401
(11/26)
Oct.2025 11/26 4,650
(11/26)
(08:45) 		4,664
(11/26)
(12:54) 		4,621
(11/26)
(10:00) 		4,631
(11/26)
(15:45) 		-119 3,400 4,635
(11/26)
(15:45) 		3 4,631
(11/26)
(15:45) 		5 4,631
(11/26) 		5,225
4,275 		14,944
(11/26)

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 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,623.5
(11/26)
(15:43) 		1 4,615.0
(11/26)
(15:43) 		1 4,613.0
(11/26) 		5,200.5
4,255.5 		176
(11/26)
Feb.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 4,610.5
(11/26)
(15:43) 		1 4,604.5
(11/26)
(15:43) 		1 4,602.0
(11/26) 		5,182.0
4,240.0 		408
(11/26)
Apr.2025 11/26 4,614.5
(11/26)
(09:10) 		4,637.0
(11/26)
(09:33) 		4,614.0
(11/26)
(09:10) 		4,633.5
(11/26)
(10:50) 		-102.5 14 4,625.0
(11/26)
(15:43) 		1 4,615.0
(11/26)
(15:43) 		1 4,618.0
(11/26) 		5,204.0
4,258.0 		275
(11/26)
Jun.2025 11/26 4,630.0
(11/26)
(14:09) 		4,630.0
(11/26)
(14:09) 		4,625.0
(11/26)
(14:30) 		4,625.0
(11/26)
(14:30) 		-189.5 3 4,629.0
(11/26)
(15:43) 		1 4,615.0
(11/26)
(15:43) 		1 4,619.0
(11/26) 		5,201.5
4,256.5 		336
(11/26)
Aug.2025 11/26 4,650.5
(11/26)
(08:45) 		4,650.5
(11/26)
(08:45) 		4,617.0
(11/26)
(09:42) 		4,622.5
(11/26)
(15:38) 		-112.5 21 4,625.0
(11/26)
(15:44) 		1 4,614.0
(11/26)
(15:43) 		1 4,620.0
(11/26) 		5,210.5
4,263.5 		406
(11/26)
Oct.2025 11/26 4,645.0
(11/26)
(08:45) 		4,657.5
(11/26)
(11:07) 		4,615.5
(11/26)
(15:45) 		4,615.5
(11/26)
(15:45) 		-138.5 388 4,632.0
(11/26)
(15:45) 		2 4,615.5
(11/26)
(15:45) 		1 4,631.0
(11/26) 		5,225.0
4,275.0 		895
(11/26)

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
11/26 4,750
(11/26)
(08:45) 		4,756
(11/26)
(12:10) 		4,707
(11/26)
(12:23) 		4,710
(11/26)
(15:45) 		-126 2,450 4,729
(11/26)
(15:45) 		2 4,710
(11/26)
(15:45) 		17 4,591
(11/26) 		5,165
4,227 		40,471
(11/26)

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 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 153.0
(11/26)
(09:00) 		1 150.0
(11/26)
(07:17) 		1 150.0
(11/26) 		169.4
138.6 		12
(11/26)
Feb.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 150.0
(11/26)
(09:56) 		1 -
(-)
(-) 		- 150.0
(11/26) 		169.4
138.6 		31
(11/26)
Apr.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 150.9
(11/26)
(14:29) 		1 147.0
(11/26)
(07:17) 		2 150.0
(11/26) 		169.4
138.6 		60
(11/26)
Jun.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 154.0
(11/26)
(12:58) 		1 147.0
(11/26)
(07:17) 		2 150.0
(11/26) 		170.5
139.5 		30
(11/26)
Aug.2025 11/26 151.0
(11/26)
(09:03) 		151.0
(11/26)
(09:03) 		149.9
(11/26)
(15:30) 		149.9
(11/26)
(15:30) 		- 3 -
(-)
(-) 		- 147.1
(11/26)
(15:30) 		1 149.9
(11/26) 		172.7
141.3 		16
(11/26)
Oct.2025 11/26 150.8
(11/26)
(09:00) 		151.0
(11/26)
(09:46) 		150.8
(11/26)
(09:00) 		151.0
(11/26)
(10:11) 		-5 3 152.0
(11/26)
(10:11) 		1 150.0
(11/26)
(14:13) 		1 151.0
(11/26) 		171.6
140.4 		25
(11/26)

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 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(11/26) 		5,610
4,590 		0
(11/26)
Feb.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(11/26) 		5,610
4,590 		0
(11/26)
Apr.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(11/26) 		5,610
4,590 		0
(11/26)
Jun.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(11/26) 		5,610
4,590 		0
(11/26)
Aug.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(11/26) 		5,610
4,590 		0
(11/26)
Oct.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 4,900
(11/26) 		5,610
4,590 		0
(11/26)

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 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 180.40
(11/26)
(15:40) 		1 157.85
(11/26)
(15:40) 		1 169.55
(11/26) 		190.30
155.70 		0
(11/26)
Jan.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 188.60
(11/26)
(15:40) 		1 155.80
(11/26)
(15:40) 		1 169.00
(11/26) 		189.50
155.10 		0
(11/26)
Feb.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 168.60
(11/26) 		188.90
154.60 		0
(11/26)
Mar.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 170.60
(11/26) 		190.95
156.25 		0
(11/26)
Apr.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 170.25
(11/26) 		190.45
155.85 		0
(11/26)
May.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 169.70
(11/26) 		189.80
155.30 		0
(11/26)

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
Dec.2024 11/26 372.8
(11/26)
(14:11) 		376.8
(11/26)
(14:11) 		372.8
(11/26)
(14:11) 		374.6
(11/26)
(15:19) 		+9.5 4 376.7
(11/26)
(15:43) 		1 371.7
(11/26)
(15:43) 		1 374.6
(11/26) 		401.6
328.6 		69
(11/26)
Jan.2025 11/26 361.5
(11/26)
(09:00) 		369.0
(11/26)
(11:27) 		361.5
(11/26)
(09:00) 		369.0
(11/26)
(11:27) 		+3.5 2 372.8
(11/26)
(15:43) 		1 369.8
(11/26)
(15:44) 		1 369.0
(11/26) 		402.0
329.0 		248
(11/26)
Feb.2025 11/26 360.3
(11/26)
(09:22) 		368.0
(11/26)
(14:25) 		359.3
(11/26)
(10:27) 		366.6
(11/26)
(15:23) 		+5.2 39 369.5
(11/26)
(15:39) 		1 365.7
(11/26)
(15:43) 		1 366.6
(11/26) 		397.5
325.3 		533
(11/26)
Mar.2025 11/26 360.8
(11/26)
(09:23) 		369.0
(11/26)
(11:47) 		358.3
(11/26)
(10:57) 		366.3
(11/26)
(15:22) 		+6.1 39 368.1
(11/26)
(15:40) 		1 365.9
(11/26)
(15:22) 		1 366.3
(11/26) 		396.2
324.2 		768
(11/26)
Apr.2025 11/26 357.0
(11/26)
(09:00) 		369.4
(11/26)
(11:52) 		356.9
(11/26)
(10:57) 		366.9
(11/26)
(15:45) 		+10.3 472 367.0
(11/26)
(15:45) 		2 365.6
(11/26)
(15:45) 		1 366.9
(11/26) 		392.2
321.0 		1,685
(11/26)
May.2025 11/26 358.5
(11/26)
(09:00) 		369.4
(11/26)
(11:54) 		358.0
(11/26)
(09:05) 		365.0
(11/26)
(15:45) 		+8.3 149 366.2
(11/26)
(15:45) 		1 364.9
(11/26)
(15:45) 		1 365.0
(11/26) 		392.3
321.1 		195
(11/26)
Jun.2025 11/26 365.0
(11/26)
(11:26) 		365.0
(11/26)
(11:26) 		365.0
(11/26)
(11:26) 		365.0
(11/26)
(11:26) 		- 1 368.7
(11/26)
(15:39) 		1 362.8
(11/26)
(15:39) 		1 365.0
(11/26) 		397.1
324.9 		2
(11/26)
Jul.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 354.9
(11/26)
(15:39) 		1 365.0
(11/26) 		397.1
324.9 		3
(11/26)
Aug.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 358.1
(11/26)
(15:39) 		1 365.0
(11/26) 		397.1
324.9 		1
(11/26)
Sep.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 355.6
(11/26)
(15:39) 		1 365.0
(11/26) 		397.1
324.9 		9
(11/26)
Oct.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 357.0
(11/26)
(15:39) 		1 365.0
(11/26) 		397.1
324.9 		2
(11/26)
Nov.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 355.9
(11/26)
(15:39) 		1 365.0
(11/26) 		397.1
324.9 		0
(11/26)

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 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/26) 		322.3
263.7 		0
(11/26)
Jan.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 297.0
(11/26) 		322.3
263.7 		0
(11/26)
Feb.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 317.3
(11/26)
(15:40) 		1 281.2
(11/26)
(15:40) 		1 297.0
(11/26) 		322.3
263.7 		0
(11/26)
Mar.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 317.3
(11/26)
(15:40) 		1 283.1
(11/26)
(15:40) 		1 298.0
(11/26) 		323.4
264.6 		0
(11/26)
Apr.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 298.0
(11/26) 		326.7
267.3 		0
(11/26)
May.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 298.0
(11/26) 		326.7
267.3 		0
(11/26)
Jun.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 298.0
(11/26) 		326.7
267.3 		0
(11/26)
Jul.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 299.0
(11/26) 		326.7
267.3 		0
(11/26)
Aug.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 299.0
(11/26) 		326.7
267.3 		0
(11/26)
Sep.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 299.0
(11/26) 		326.7
267.3 		0
(11/26)
Oct.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 299.0
(11/26) 		326.7
267.3 		0
(11/26)
Nov.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 299.0
(11/26) 		326.7
267.3 		0
(11/26)

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 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,870
(11/26)
(10:57) 		1 36,270
(11/26)
(15:36) 		1 36,000
(11/26) 		38,880
33,120 		19
(11/26)
Mar.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 40,600
(11/26)
(07:17) 		1 -
(-)
(-) 		- 38,260
(11/26) 		41,320
35,200 		46
(11/26)
May.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,800
(11/26)
(08:00) 		1 -
(-)
(-) 		- 37,240
(11/26) 		40,210
34,270 		68
(11/26)
Jul.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - 38,250
(11/26)
(07:17) 		1 37,510
(11/26)
(15:36) 		1 37,500
(11/26) 		40,500
34,500 		56
(11/26)
Sep.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 34,670
(11/26)
(09:40) 		1 34,660
(11/26) 		37,430
31,890 		7
(11/26)
Nov.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- 35,760
(11/26)
(09:40) 		1 35,850
(11/26) 		38,710
32,990 		4
(11/26)

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 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/26) 		70,400
57,600 		0
(11/26)
Feb.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/26) 		70,400
57,600 		0
(11/26)
Apr.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/26) 		70,400
57,600 		0
(11/26)
Jun.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/26) 		70,400
57,600 		0
(11/26)
Aug.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/26) 		70,400
57,600 		0
(11/26)
Oct.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 64,000
(11/26) 		70,400
57,600 		0
(11/26)

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 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/26) 		13,280
11,320 		0
(11/26)
Dec.2024 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/26) 		13,280
11,320 		0
(11/26)
Jan.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/26) 		13,280
11,320 		0
(11/26)
Feb.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/26) 		13,280
11,320 		0
(11/26)
Mar.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/26) 		13,280
11,320 		0
(11/26)
Apr.2025 11/26 -
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		-
(-)
(-) 		- - -
(-)
(-) 		- -
(-)
(-) 		- 12,300
(11/26) 		13,280
11,320 		0
(11/26)