Commodity Futures Quotes(OSE)
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 | |||||
Feb.2023 | 01/30 |
8,032 (01/27) (23:31) |
8,056 (01/28) (04:39) |
8,032 (01/27) (23:31) |
8,056 (01/28) (04:39) |
+23 | 2 |
8,100 (01/28) (06:10) |
61 |
7,987 (01/28) (05:55) |
2 |
8,033 (01/27) |
8,434 7,632 |
1,587 (01/27) |
Apr.2023 | 01/30 |
8,034 (01/27) (16:53) |
8,049 (01/28) (04:55) |
8,005 (01/28) (00:48) |
8,048 (01/28) (04:55) |
+5 | 22 |
8,100 (01/28) (06:10) |
3 |
- (-) (-) |
- |
8,043 (01/27) |
8,445 7,641 |
1,331 (01/27) |
Jun.2023 | 01/30 |
8,017 (01/27) (17:06) |
8,041 (01/28) (05:14) |
8,000 (01/28) (00:48) |
8,040 (01/28) (05:14) |
+14 | 18 |
8,150 (01/28) (06:10) |
1 |
7,980 (01/28) (06:10) |
1 |
8,026 (01/27) |
8,427 7,625 |
1,984 (01/27) |
Aug.2023 | 01/30 |
8,015 (01/27) (16:30) |
8,053 (01/27) (22:22) |
7,996 (01/28) (00:48) |
8,041 (01/28) (04:54) |
+19 | 79 |
8,084 (01/28) (06:10) |
1 |
- (-) (-) |
- |
8,022 (01/27) |
8,423 7,621 |
3,044 (01/27) |
Oct.2023 | 01/30 |
8,025 (01/27) (16:30) |
8,053 (01/27) (22:22) |
7,996 (01/28) (00:48) |
8,035 (01/28) (06:00) |
+14 | 742 |
8,055 (01/28) (06:10) |
1 |
7,980 (01/28) (06:10) |
2 |
8,021 (01/27) |
8,422 7,620 |
9,235 (01/27) |
Dec.2023 | 01/30 |
8,027 (01/27) (16:30) |
8,052 (01/27) (22:22) |
7,994 (01/28) (00:48) |
8,031 (01/28) (06:00) |
+11 | 12,077 |
8,050 (01/28) (06:10) |
3 |
8,021 (01/28) (06:10) |
10 |
8,020 (01/27) |
8,421 7,619 |
21,712 (01/27) |
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 | |||||
Feb.2023 | 01/30 |
8,033.0 (01/27) (19:20) |
8,033.0 (01/27) (19:20) |
8,033.0 (01/27) (19:20) |
8,033.0 (01/27) (19:20) |
+5 | 1 |
8,099.0 (01/28) (06:10) |
1 |
7,850.0 (01/28) (06:10) |
1 |
8,033.0 (01/27) |
8,434.5 7,631.5 |
377 (01/27) |
Apr.2023 | 01/30 |
8,031.0 (01/27) (16:30) |
8,055.0 (01/27) (20:35) |
8,031.0 (01/27) (16:30) |
8,041.0 (01/28) (01:12) |
+4 | 4 |
- (-) (-) |
- |
- (-) (-) |
- |
8,043.0 (01/27) |
8,445.0 7,641.0 |
1,041 (01/27) |
Jun.2023 | 01/30 |
8,029.5 (01/27) (17:48) |
8,050.0 (01/27) (21:07) |
8,029.5 (01/27) (17:48) |
8,030.0 (01/27) (23:10) |
-5 | 3 |
8,150.0 (01/28) (06:10) |
1 |
- (-) (-) |
- |
8,026.0 (01/27) |
8,427.0 7,625.0 |
1,340 (01/27) |
Aug.2023 | 01/30 |
8,022.0 (01/27) (23:31) |
8,039.5 (01/28) (04:09) |
8,020.5 (01/27) (23:46) |
8,039.5 (01/28) (04:09) |
+15 | 4 |
8,100.0 (01/28) (05:55) |
1 |
7,700.0 (01/28) (06:10) |
5 |
8,022.0 (01/27) |
8,423.0 7,621.0 |
548 (01/27) |
Oct.2023 | 01/30 |
8,018.0 (01/27) (16:55) |
8,050.5 (01/27) (22:22) |
7,997.0 (01/28) (00:52) |
8,040.5 (01/28) (05:08) |
+18.5 | 117 |
8,135.0 (01/28) (06:10) |
1 |
7,900.0 (01/28) (06:10) |
1 |
8,021.0 (01/27) |
8,422.0 7,620.0 |
3,336 (01/27) |
Dec.2023 | 01/30 |
8,020.5 (01/27) (16:30) |
8,050.5 (01/27) (22:22) |
7,994.5 (01/28) (00:48) |
8,037.5 (01/28) (06:00) |
+14.5 | 2,031 |
8,045.0 (01/28) (06:10) |
2 |
8,020.0 (01/28) (06:10) |
1 |
8,020.0 (01/27) |
8,421.0 7,619.0 |
4,620 (01/27) |
Gold Rolling-Spot Futures
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 | |||||
Feb.2023 | 01/30 |
4,208 (01/27) (22:00) |
4,208 (01/27) (22:00) |
4,171 (01/28) (00:51) |
4,171 (01/28) (00:51) |
-37 | 5 |
4,500 (01/28) (05:55) |
5 |
4,129 (01/28) (05:55) |
1 |
4,208 (01/27) |
4,628 3,788 |
518 (01/27) |
Apr.2023 | 01/30 |
4,181 (01/27) (17:08) |
4,203 (01/27) (22:39) |
4,181 (01/27) (17:08) |
4,203 (01/28) (04:20) |
-12 | 10 |
4,528 (01/28) (05:55) |
1 |
- (-) (-) |
- |
4,215 (01/27) |
4,636 3,794 |
744 (01/27) |
Jun.2023 | 01/30 |
4,182 (01/27) (16:30) |
4,196 (01/27) (22:02) |
4,155 (01/28) (00:48) |
4,195 (01/28) (04:19) |
+15 | 39 |
- (-) (-) |
- |
4,130 (01/28) (06:10) |
1 |
4,180 (01/27) |
4,598 3,762 |
1,563 (01/27) |
Aug.2023 | 01/30 |
4,197 (01/27) (16:30) |
4,220 (01/27) (20:31) |
4,160 (01/28) (00:48) |
4,211 (01/28) (04:54) |
-2 | 149 |
4,570 (01/28) (06:10) |
5 |
4,150 (01/28) (06:10) |
5 |
4,213 (01/27) |
4,634 3,792 |
6,072 (01/27) |
Oct.2023 | 01/30 |
4,200 (01/27) (16:30) |
4,229 (01/27) (20:46) |
4,165 (01/28) (00:48) |
4,221 (01/28) (05:43) |
+9 | 239 |
4,380 (01/28) (06:10) |
1 |
4,160 (01/28) (06:10) |
3 |
4,212 (01/27) |
4,633 3,791 |
9,841 (01/27) |
Dec.2023 | 01/30 |
4,194 (01/27) (16:30) |
4,233 (01/27) (21:07) |
4,167 (01/28) (00:48) |
4,215 (01/28) (06:00) |
+5 | 4,619 |
4,224 (01/28) (06:10) |
1 |
4,170 (01/28) (06:10) |
3 |
4,210 (01/27) |
4,631 3,789 |
17,424 (01/27) |
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 | |||||
Feb.2023 | 01/30 |
4,193.5 (01/28) (05:02) |
4,193.5 (01/28) (05:02) |
4,193.5 (01/28) (05:02) |
4,193.5 (01/28) (05:02) |
- | 1 |
- (-) (-) |
- |
- (-) (-) |
- |
4,208.0 (01/27) |
4,628.5 3,787.5 |
219 (01/27) |
Apr.2023 | 01/30 |
4,188.5 (01/27) (17:00) |
4,188.5 (01/27) (17:00) |
4,178.5 (01/28) (00:48) |
4,178.5 (01/28) (00:48) |
-36.5 | 3 |
- (-) (-) |
- |
4,050.0 (01/28) (06:10) |
1 |
4,215.0 (01/27) |
4,636.5 3,793.5 |
202 (01/27) |
Jun.2023 | 01/30 |
4,177.0 (01/27) (17:21) |
4,177.0 (01/27) (17:21) |
4,175.0 (01/27) (17:21) |
4,175.0 (01/27) (17:21) |
-13 | 3 |
- (-) (-) |
- |
- (-) (-) |
- |
4,180.0 (01/27) |
4,598.0 3,762.0 |
186 (01/27) |
Aug.2023 | 01/30 |
4,185.5 (01/27) (17:12) |
4,216.0 (01/27) (20:11) |
4,180.0 (01/28) (05:02) |
4,180.0 (01/28) (05:02) |
- | 4 |
- (-) (-) |
- |
3,950.0 (01/28) (06:10) |
2 |
4,213.0 (01/27) |
4,634.0 3,792.0 |
508 (01/27) |
Oct.2023 | 01/30 |
4,203.0 (01/27) (16:30) |
4,222.0 (01/27) (20:25) |
4,167.0 (01/28) (00:48) |
4,200.5 (01/28) (05:02) |
-12.5 | 26 |
4,350.0 (01/28) (06:10) |
1 |
- (-) (-) |
- |
4,212.0 (01/27) |
4,633.0 3,791.0 |
795 (01/27) |
Dec.2023 | 01/30 |
4,210.5 (01/27) (16:30) |
4,230.5 (01/27) (21:09) |
4,166.5 (01/28) (00:49) |
4,180.0 (01/28) (06:00) |
-34 | 474 |
4,219.0 (01/28) (06:10) |
1 |
4,156.0 (01/28) (06:10) |
2 |
4,210.0 (01/27) |
4,631.0 3,789.0 |
1,347 (01/27) |
Platinum Rolling-Spot Futures
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 | |||||
Feb.2023 | 01/30 |
89.0 (01/27) (21:23) |
89.0 (01/27) (21:23) |
89.0 (01/27) (21:23) |
89.0 (01/27) (21:30) |
-0.2 | 12 |
92.0 (01/28) (06:10) |
1 |
89.0 (01/27) (21:30) |
1 |
89.2 (01/27) |
98.1 80.3 |
310 (01/27) |
Apr.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
92.7 (01/27) (22:44) |
1 |
89.0 (01/27) (16:28) |
1 |
92.7 (01/27) |
101.9 83.5 |
225 (01/27) |
Jun.2023 | 01/30 |
90.6 (01/28) (01:06) |
90.6 (01/28) (01:06) |
90.6 (01/28) (01:06) |
90.6 (01/28) (01:06) |
- | 1 |
92.9 (01/28) (01:06) |
1 |
- (-) (-) |
- |
92.4 (01/27) |
101.6 83.2 |
152 (01/27) |
Aug.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
92.4 (01/28) (06:10) |
1 |
89.0 (01/28) (04:54) |
1 |
91.1 (01/27) |
100.2 82.0 |
288 (01/27) |
Oct.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
97.6 (01/28) (06:10) |
1 |
93.5 (01/28) (06:10) |
1 |
96.0 (01/27) |
105.6 86.4 |
179 (01/27) |
Dec.2023 | 01/30 |
97.7 (01/27) (16:31) |
97.8 (01/27) (21:00) |
96.9 (01/28) (04:54) |
96.9 (01/28) (04:54) |
-0.9 | 21 |
99.3 (01/28) (06:10) |
1 |
96.8 (01/28) (06:10) |
1 |
97.8 (01/27) |
107.5 88.1 |
174 (01/27) |
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 | |||||
Feb.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
7,400 (01/27) |
8,140 6,660 |
6 (01/27) |
Apr.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
7,400 (01/27) |
8,140 6,660 |
0 (01/27) |
Jun.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
7,400 (01/27) |
8,140 6,660 |
0 (01/27) |
Aug.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
7,400 (01/27) |
8,140 6,660 |
0 (01/27) |
Oct.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
8,062 (01/27) (16:03) |
1 |
- (-) (-) |
- |
7,400 (01/27) |
8,140 6,660 |
3 (01/27) |
Dec.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
6,660 (01/27) (16:03) |
1 |
7,400 (01/27) |
8,140 6,660 |
0 (01/27) |
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 | |||||
Feb.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
210.90 (01/27) |
231.95 189.85 |
0 (01/27) |
Mar.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
211.05 (01/27) |
232.15 189.95 |
0 (01/27) |
Apr.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
209.55 (01/27) |
230.50 188.60 |
0 (01/27) |
May.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
208.10 (01/27) |
228.90 187.30 |
0 (01/27) |
Jun.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
206.65 (01/27) |
227.30 186.00 |
0 (01/27) |
Jul.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
205.05 (01/27) |
225.55 184.55 |
0 (01/27) |
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 | |||||
Feb.2023 | 01/30 |
215.3 (01/27) (18:01) |
215.3 (01/27) (18:01) |
215.3 (01/27) (18:01) |
215.3 (01/27) (18:01) |
-3.7 | 1 |
220.0 (01/28) (06:10) |
2 |
210.1 (01/28) (06:10) |
21 |
219.0 (01/27) |
240.9 197.1 |
589 (01/27) |
Mar.2023 | 01/30 |
221.2 (01/27) (17:54) |
221.3 (01/27) (17:54) |
219.1 (01/27) (18:01) |
219.1 (01/27) (18:01) |
-1.6 | 3 |
223.0 (01/28) (06:10) |
1 |
214.6 (01/28) (06:10) |
21 |
220.7 (01/27) |
242.7 198.7 |
1,029 (01/27) |
Apr.2023 | 01/30 |
224.6 (01/27) (17:30) |
225.6 (01/27) (17:54) |
223.9 (01/27) (19:00) |
223.9 (01/27) (19:00) |
-1.2 | 5 |
229.8 (01/28) (06:10) |
1 |
221.5 (01/28) (06:10) |
21 |
225.1 (01/27) |
247.6 202.6 |
793 (01/27) |
May.2023 | 01/30 |
230.3 (01/27) (17:30) |
230.3 (01/27) (17:30) |
230.1 (01/27) (17:42) |
230.1 (01/27) (19:00) |
-0.9 | 11 |
233.0 (01/28) (06:10) |
20 |
226.8 (01/28) (06:10) |
20 |
231.0 (01/27) |
254.1 207.9 |
2,737 (01/27) |
Jun.2023 | 01/30 |
234.2 (01/27) (16:39) |
234.4 (01/27) (16:44) |
233.2 (01/27) (17:34) |
233.6 (01/27) (19:00) |
-0.9 | 63 |
237.0 (01/28) (06:10) |
1 |
230.0 (01/28) (06:10) |
5 |
234.5 (01/27) |
257.9 211.1 |
5,674 (01/27) |
Jul.2023 | 01/30 |
235.7 (01/27) (16:44) |
235.9 (01/27) (17:02) |
234.5 (01/27) (17:30) |
234.9 (01/27) (18:54) |
-0.6 | 54 |
238.8 (01/28) (06:10) |
20 |
233.2 (01/28) (06:10) |
3 |
235.5 (01/27) |
259.0 212.0 |
377 (01/27) |
Aug.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
240.9 (01/28) (06:10) |
20 |
232.5 (01/27) (17:25) |
1 |
238.9 (01/27) |
262.7 215.1 |
6 (01/27) |
Sep.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
245.0 (01/27) (16:03) |
1 |
235.7 (01/27) (16:03) |
1 |
238.0 (01/27) |
261.8 214.2 |
16 (01/27) |
Oct.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
250.0 (01/27) (16:03) |
1 |
232.0 (01/27) (16:03) |
1 |
238.0 (01/27) |
261.8 214.2 |
1 (01/27) |
Nov.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
244.8 (01/27) (16:03) |
1 |
235.7 (01/28) (06:10) |
1 |
240.0 (01/27) |
264.0 216.0 |
8 (01/27) |
Dec.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
245.9 (01/28) (06:10) |
1 |
231.4 (01/27) (16:03) |
1 |
240.0 (01/27) |
264.0 216.0 |
5 (01/27) |
Jan.2024 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
246.9 (01/27) (18:27) |
1 |
230.1 (01/28) (06:10) |
1 |
235.0 (01/27) |
258.5 211.5 |
0 (01/27) |
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 | |||||
Feb.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
192.0 (01/27) |
211.2 172.8 |
0 (01/27) |
Mar.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
192.0 (01/27) |
211.2 172.8 |
0 (01/27) |
Apr.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
193.0 (01/27) |
212.3 173.7 |
0 (01/27) |
May.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
193.0 (01/27) |
212.3 173.7 |
0 (01/27) |
Jun.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
193.0 (01/27) |
212.3 173.7 |
0 (01/27) |
Jul.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
194.0 (01/27) |
213.4 174.6 |
0 (01/27) |
Aug.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
194.0 (01/27) |
213.4 174.6 |
0 (01/27) |
Sep.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
194.0 (01/27) |
213.4 174.6 |
0 (01/27) |
Oct.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
194.0 (01/27) |
213.4 174.6 |
0 (01/27) |
Nov.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
194.0 (01/27) |
213.4 174.6 |
0 (01/27) |
Dec.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
194.0 (01/27) |
213.4 174.6 |
0 (01/27) |
Jan.2024 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
194.0 (01/27) |
213.4 174.6 |
0 (01/27) |
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 | |||||
Mar.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
45,970 (01/27) |
49,640 42,300 |
221 (01/27) |
May.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
47,000 (01/28) (06:10) |
1 |
- (-) (-) |
- |
46,250 (01/27) |
49,950 42,550 |
293 (01/27) |
Jul.2023 | 01/30 |
46,000 (01/27) (17:11) |
46,000 (01/27) (17:11) |
45,520 (01/28) (02:34) |
45,520 (01/28) (02:34) |
-470 | 6 |
47,310 (01/28) (06:10) |
1 |
45,450 (01/28) (06:10) |
1 |
45,990 (01/27) |
49,660 42,320 |
190 (01/27) |
Sep.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
46,100 (01/28) (06:10) |
1 |
45,150 (01/28) (05:50) |
1 |
45,320 (01/27) |
48,940 41,700 |
249 (01/27) |
Nov.2023 | 01/30 |
44,630 (01/27) (22:23) |
44,880 (01/28) (02:04) |
44,630 (01/27) (22:23) |
44,880 (01/28) (02:04) |
-70 | 2 |
45,050 (01/28) (06:10) |
1 |
44,590 (01/28) (05:50) |
1 |
44,950 (01/27) |
48,540 41,360 |
310 (01/27) |
Jan.2024 | 01/30 |
43,740 (01/27) (16:59) |
43,850 (01/27) (20:34) |
43,310 (01/27) (22:23) |
43,500 (01/28) (06:00) |
-300 | 39 |
43,900 (01/28) (06:10) |
1 |
43,500 (01/28) (06:00) |
1 |
43,800 (01/27) |
47,300 40,300 |
326 (01/27) |
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 | |||||
Feb.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (01/27) |
70,400 57,600 |
0 (01/27) |
Apr.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (01/27) |
70,400 57,600 |
0 (01/27) |
Jun.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (01/27) |
70,400 57,600 |
0 (01/27) |
Aug.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (01/27) |
70,400 57,600 |
0 (01/27) |
Oct.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (01/27) |
70,400 57,600 |
0 (01/27) |
Dec.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (01/27) |
70,400 57,600 |
0 (01/27) |
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 | |||||
Feb.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (01/27) |
13,280 11,320 |
0 (01/27) |
Mar.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (01/27) |
13,280 11,320 |
0 (01/27) |
Apr.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (01/27) |
13,280 11,320 |
0 (01/27) |
May.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (01/27) |
13,280 11,320 |
0 (01/27) |
Jun.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (01/27) |
13,280 11,320 |
0 (01/27) |
Jul.2023 | 01/30 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (01/27) |
13,280 11,320 |
0 (01/27) |