Commodity Futures Quotes(OSE)
- Latest Data
- Historical Data (past 5 business days)
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 | |||||
| Apr.2025 | 04/04 |
14,791
(04/03) (17:00) |
14,791
(04/03) (17:00) |
14,791
(04/03) (17:00) |
14,791
(04/03) (17:00) |
+8 | 1 |
14,747
(04/03) (18:01) |
1 |
14,741
(04/03) (18:01) |
1 |
14,783
(04/03) |
15,522
14,044 |
1,030
(04/02) |
| Jun.2025 | 04/04 |
14,814
(04/03) (17:00) |
14,825
(04/03) (17:20) |
14,814
(04/03) (17:00) |
14,825
(04/03) (17:20) |
+24 | 2 |
14,766
(04/03) (18:01) |
1 |
14,761
(04/03) (18:01) |
1 |
14,801
(04/03) |
15,541
14,061 |
2,435
(04/02) |
| Aug.2025 | 04/04 |
14,801
(04/03) (17:44) |
14,801
(04/03) (17:44) |
14,777
(04/03) (17:50) |
14,789
(04/03) (17:57) |
-26 | 20 |
14,786
(04/03) (18:01) |
3 |
14,781
(04/03) (18:01) |
1 |
14,815
(04/03) |
15,555
14,075 |
2,075
(04/02) |
| Oct.2025 | 04/04 |
14,811
(04/03) (17:39) |
14,811
(04/03) (17:39) |
14,778
(04/03) (17:49) |
14,791
(04/03) (17:55) |
-13 | 18 |
14,787
(04/03) (18:01) |
3 |
14,780
(04/03) (18:01) |
1 |
14,804
(04/03) |
15,544
14,064 |
3,927
(04/02) |
| Dec.2025 | 04/04 |
14,860
(04/03) (17:00) |
14,893
(04/03) (17:08) |
14,809
(04/03) (17:49) |
14,812
(04/03) (18:01) |
-18 | 44 |
14,813
(04/03) (18:01) |
2 |
14,810
(04/03) (18:01) |
3 |
14,830
(04/03) |
15,571
14,089 |
5,654
(04/02) |
| Feb.2026 | 04/04 |
14,900
(04/03) (17:00) |
14,936
(04/03) (17:08) |
14,847
(04/03) (17:49) |
14,850
(04/03) (18:01) |
-20 | 2,227 |
14,853
(04/03) (18:01) |
7 |
14,851
(04/03) (18:01) |
3 |
14,870
(04/03) |
15,613
14,127 |
26,895
(04/02) |
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 | |||||
| Apr.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
14,752.5
(04/03) (18:01) |
2 |
14,738.0
(04/03) (18:01) |
1 |
14,783.0
(04/03) |
15,522.0
14,044.0 |
316
(04/02) |
| Jun.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
14,770.0
(04/03) (18:01) |
1 |
14,755.0
(04/03) (18:01) |
1 |
14,801.0
(04/03) |
15,541.0
14,061.0 |
365
(04/02) |
| Aug.2025 | 04/04 |
14,800.0
(04/03) (17:41) |
14,800.0
(04/03) (17:41) |
14,800.0
(04/03) (17:41) |
14,800.0
(04/03) (17:41) |
-7 | 1 |
14,780.5
(04/03) (18:01) |
4 |
14,765.5
(04/03) (18:01) |
1 |
14,815.0
(04/03) |
15,555.5
14,074.5 |
481
(04/02) |
| Oct.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
14,785.0
(04/03) (18:01) |
1 |
14,771.0
(04/03) (18:01) |
1 |
14,804.0
(04/03) |
15,544.0
14,064.0 |
806
(04/02) |
| Dec.2025 | 04/04 |
14,834.5
(04/03) (17:00) |
14,889.5
(04/03) (17:09) |
14,805.0
(04/03) (17:50) |
14,816.0
(04/03) (18:00) |
-9.5 | 61 |
14,811.0
(04/03) (18:01) |
2 |
14,809.0
(04/03) (18:01) |
1 |
14,830.0
(04/03) |
15,571.5
14,088.5 |
1,613
(04/02) |
| Feb.2026 | 04/04 |
14,898.5
(04/03) (17:00) |
14,931.5
(04/03) (17:08) |
14,840.0
(04/03) (17:51) |
14,848.0
(04/03) (18:01) |
-13.5 | 1,085 |
14,848.0
(04/03) (18:01) |
1 |
14,847.0
(04/03) (18:01) |
2 |
14,870.0
(04/03) |
15,613.5
14,126.5 |
4,647
(04/02) |
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 | |||||
| Apr.2025 | 04/04 |
4,607
(04/03) (17:16) |
4,610
(04/03) (17:16) |
4,593
(04/03) (17:44) |
4,593
(04/03) (17:44) |
+3 | 6 |
4,601
(04/03) (18:01) |
1 |
4,584
(04/03) (18:01) |
3 |
4,590
(04/03) |
5,049
4,131 |
1,413
(04/02) |
| Jun.2025 | 04/04 |
4,562
(04/03) (17:43) |
4,562
(04/03) (17:43) |
4,561
(04/03) (17:43) |
4,561
(04/03) (17:43) |
+3 | 2 |
4,564
(04/03) (18:01) |
1 |
4,553
(04/03) (18:01) |
4 |
4,558
(04/03) |
5,013
4,103 |
2,927
(04/02) |
| Aug.2025 | 04/04 |
4,560
(04/03) (17:00) |
4,560
(04/03) (17:00) |
4,547
(04/03) (17:30) |
4,548
(04/03) (17:57) |
+13 | 4 |
4,547
(04/03) (18:01) |
5 |
4,544
(04/03) (18:01) |
1 |
4,535
(04/03) |
4,988
4,082 |
2,312
(04/02) |
| Oct.2025 | 04/04 |
4,566
(04/03) (17:04) |
4,566
(04/03) (17:04) |
4,560
(04/03) (17:27) |
4,564
(04/03) (17:47) |
+11 | 15 |
4,564
(04/03) (18:01) |
1 |
4,560
(04/03) (18:01) |
4 |
4,553
(04/03) |
5,008
4,098 |
4,853
(04/02) |
| Dec.2025 | 04/04 |
4,561
(04/03) (17:00) |
4,573
(04/03) (17:04) |
4,558
(04/03) (17:00) |
4,562
(04/03) (17:56) |
+10 | 475 |
4,568
(04/03) (18:01) |
4 |
4,566
(04/03) (18:01) |
1 |
4,552
(04/03) |
5,007
4,097 |
9,474
(04/02) |
| Feb.2026 | 04/04 |
4,527
(04/03) (17:00) |
4,543
(04/03) (17:04) |
4,526
(04/03) (17:34) |
4,528
(04/03) (18:01) |
-2 | 1,178 |
4,529
(04/03) (18:01) |
1 |
4,527
(04/03) (18:01) |
5 |
4,530
(04/03) |
4,983
4,077 |
12,489
(04/02) |
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 | |||||
| Apr.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,602.0
(04/03) (18:01) |
1 |
4,584.5
(04/03) (18:01) |
1 |
4,590.0
(04/03) |
5,049.0
4,131.0 |
163
(04/02) |
| Jun.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,578.0
(04/03) (18:01) |
1 |
4,556.5
(04/03) (18:01) |
1 |
4,558.0
(04/03) |
5,013.5
4,102.5 |
136
(04/02) |
| Aug.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,547.5
(04/03) (18:01) |
1 |
4,537.5
(04/03) (18:01) |
1 |
4,535.0
(04/03) |
4,988.5
4,081.5 |
153
(04/02) |
| Oct.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,559.5
(04/03) (18:01) |
1 |
4,553.0
(04/03) (18:01) |
2 |
4,553.0
(04/03) |
5,008.0
4,098.0 |
416
(04/02) |
| Dec.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,562.5
(04/03) (18:01) |
2 |
4,556.0
(04/03) (18:01) |
5 |
4,552.0
(04/03) |
5,007.0
4,097.0 |
477
(04/02) |
| Feb.2026 | 04/04 |
4,526.5
(04/03) (17:00) |
4,540.0
(04/03) (17:15) |
4,522.0
(04/03) (17:00) |
4,525.5
(04/03) (17:55) |
+11 | 34 |
4,530.0
(04/03) (18:01) |
5 |
4,527.5
(04/03) (18:01) |
1 |
4,530.0
(04/03) |
4,983.0
4,077.0 |
865
(04/02) |
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 | |||||
| Apr.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
159.9
(04/03) (16:45) |
1 |
-
(-) (-) |
- |
160.0
(04/03) |
176.0
144.0 |
28
(04/02) |
| Jun.2025 | 04/04 |
156.9
(04/03) (17:24) |
156.9
(04/03) (17:24) |
156.9
(04/03) (17:24) |
156.9
(04/03) (17:24) |
-3.1 | 1 |
170.0
(04/03) (17:52) |
1 |
145.1
(04/03) (17:24) |
1 |
160.0
(04/03) |
176.0
144.0 |
27
(04/02) |
| Aug.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
170.3
(04/03) (16:45) |
1 |
145.0
(04/03) (16:33) |
2 |
160.0
(04/03) |
176.0
144.0 |
12
(04/02) |
| Oct.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
163.5
(04/03) (16:33) |
1 |
145.1
(04/03) (16:33) |
1 |
161.1
(04/03) |
177.2
145.0 |
32
(04/02) |
| Dec.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
165.0
(04/03) (17:00) |
1 |
153.0
(04/03) (16:45) |
1 |
162.0
(04/03) |
178.2
145.8 |
19
(04/02) |
| Feb.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
165.0
(04/03) (16:57) |
1 |
159.0
(04/03) (17:43) |
2 |
159.9
(04/03) |
175.8
144.0 |
18
(04/02) |
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 | |||||
| Apr.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,600
(04/03) |
5,060
4,140 |
0
(04/02) |
| Jun.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,600
(04/03) |
5,060
4,140 |
0
(04/02) |
| Aug.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,600
(04/03) |
5,060
4,140 |
0
(04/02) |
| Oct.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,600
(04/03) |
5,060
4,140 |
0
(04/02) |
| Dec.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,600
(04/03) |
5,060
4,140 |
0
(04/02) |
| Feb.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,600
(04/03) |
5,060
4,140 |
0
(04/02) |
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 | |||||
| May.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
178.25
(04/03) |
196.05
160.45 |
0
(04/02) |
| Jun.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
176.80
(04/03) |
194.45
159.15 |
0
(04/02) |
| Jul.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
175.25
(04/03) |
192.75
157.75 |
0
(04/02) |
| Aug.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
173.65
(04/03) |
191.00
156.30 |
0
(04/02) |
| Sep.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
170.55
(04/03) |
187.60
153.50 |
0
(04/02) |
| Oct.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
169.00
(04/03) |
185.90
152.10 |
0
(04/02) |
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 | |||||
| Apr.2025 | 04/04 |
327.0
(04/03) (17:37) |
327.0
(04/03) (17:37) |
327.0
(04/03) (17:37) |
327.0
(04/03) (17:57) |
-3.9 | 20 |
328.9
(04/03) (18:00) |
1 |
326.1
(04/03) (18:00) |
1 |
330.9
(04/03) |
363.9
297.9 |
203
(04/02) |
| May.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
330.2
(04/03) (18:01) |
1 |
327.2
(04/03) (17:58) |
1 |
333.0
(04/03) |
366.3
299.7 |
266
(04/02) |
| Jun.2025 | 04/04 |
326.9
(04/03) (17:56) |
328.5
(04/03) (17:59) |
326.6
(04/03) (17:56) |
328.5
(04/03) (17:59) |
-3 | 8 |
330.7
(04/03) (17:59) |
2 |
327.4
(04/03) (18:00) |
1 |
331.5
(04/03) |
364.6
298.4 |
324
(04/02) |
| Jul.2025 | 04/04 |
331.0
(04/03) (17:00) |
331.0
(04/03) (17:00) |
327.1
(04/03) (17:41) |
327.6
(04/03) (17:57) |
-3.9 | 8 |
329.3
(04/03) (18:00) |
3 |
327.8
(04/03) (18:00) |
1 |
331.5
(04/03) |
364.6
298.4 |
765
(04/02) |
| Aug.2025 | 04/04 |
331.0
(04/03) (17:00) |
331.0
(04/03) (17:00) |
327.0
(04/03) (17:41) |
328.0
(04/03) (17:59) |
-3.2 | 30 |
328.4
(04/03) (18:00) |
1 |
327.6
(04/03) (18:00) |
1 |
331.2
(04/03) |
364.3
298.1 |
1,333
(04/02) |
| Sep.2025 | 04/04 |
330.0
(04/03) (17:00) |
330.9
(04/03) (17:00) |
326.6
(04/03) (17:54) |
326.6
(04/03) (17:54) |
-4.7 | 43 |
328.7
(04/03) (18:00) |
2 |
327.2
(04/03) (18:00) |
1 |
331.3
(04/03) |
364.4
298.2 |
981
(04/02) |
| Oct.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
329.7
(04/03) (18:00) |
1 |
327.0
(04/03) (18:00) |
1 |
335.0
(04/03) |
368.5
301.5 |
3
(04/02) |
| Nov.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
331.7
(04/03) (18:00) |
1 |
326.3
(04/03) (18:00) |
1 |
337.0
(04/03) |
370.7
303.3 |
1
(04/02) |
| Dec.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
336.0
(04/03) (18:00) |
1 |
322.7
(04/03) (18:00) |
1 |
341.0
(04/03) |
375.1
306.9 |
0
(04/02) |
| Jan.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
337.7
(04/03) (18:00) |
1 |
321.7
(04/03) (18:00) |
1 |
343.0
(04/03) |
377.3
308.7 |
2
(04/02) |
| Feb.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
338.5
(04/03) (18:00) |
1 |
320.7
(04/03) (18:00) |
1 |
344.0
(04/03) |
378.4
309.6 |
3
(04/02) |
| Mar.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
339.0
(04/03) (18:00) |
1 |
-
(-) (-) |
- |
344.0
(04/03) |
378.4
309.6 |
0
(04/02) |
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 | |||||
| May.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
280.0
(04/03) |
308.0
252.0 |
0
(04/02) |
| Jun.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
280.0
(04/03) |
308.0
252.0 |
0
(04/02) |
| Jul.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
274.1
(04/03) (18:00) |
12 |
273.1
(04/03) (18:00) |
12 |
280.0
(04/03) |
308.0
252.0 |
0
(04/02) |
| Aug.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
274.7
(04/03) (18:00) |
6 |
273.8
(04/03) (18:00) |
9 |
281.0
(04/03) |
309.1
252.9 |
0
(04/02) |
| Sep.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
281.0
(04/03) |
309.1
252.9 |
0
(04/02) |
| Oct.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
281.0
(04/03) |
309.1
252.9 |
0
(04/02) |
| Nov.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
281.0
(04/03) |
309.1
252.9 |
0
(04/02) |
| Dec.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
282.0
(04/03) |
310.2
253.8 |
0
(04/02) |
| Jan.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
282.0
(04/03) |
310.2
253.8 |
0
(04/02) |
| Feb.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
282.0
(04/03) |
310.2
253.8 |
0
(04/02) |
| Mar.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
282.0
(04/03) |
310.2
253.8 |
0
(04/02) |
| Apr.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
282.0
(04/03) |
310.2
253.8 |
0
(04/02) |
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 | |||||
| May.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
40,000
(04/03) |
43,200
36,800 |
51
(04/02) |
| Jul.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
42,120
(04/03) (16:45) |
6 |
35,880
(04/03) (16:58) |
1 |
39,000
(04/03) |
42,120
35,880 |
30
(04/02) |
| Sep.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
40,000
(04/03) (16:45) |
1 |
-
(-) (-) |
- |
40,000
(04/03) |
43,200
36,800 |
3
(04/02) |
| Nov.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
38,500
(04/03) |
41,580
35,420 |
1
(04/02) |
| Jan.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
40,000
(04/03) |
43,200
36,800 |
3
(04/02) |
| Mar.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
43,200
(04/03) (16:45) |
2 |
40,000
(04/03) (16:45) |
1 |
40,000
(04/03) |
43,200
36,800 |
4
(04/02) |
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 | |||||
| Apr.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/03) |
70,400
57,600 |
0
(04/02) |
| Jun.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/03) |
70,400
57,600 |
0
(04/02) |
| Aug.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/03) |
70,400
57,600 |
0
(04/02) |
| Oct.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/03) |
70,400
57,600 |
0
(04/02) |
| Dec.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/03) |
70,400
57,600 |
0
(04/02) |
| Feb.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/03) |
70,400
57,600 |
0
(04/02) |
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 | |||||
| Apr.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/03) |
13,280
11,320 |
0
(04/02) |
| May.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/03) |
13,280
11,320 |
0
(04/02) |
| Jun.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/03) |
13,280
11,320 |
0
(04/02) |
| Jul.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/03) |
13,280
11,320 |
0
(04/02) |
| Aug.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/03) |
13,280
11,320 |
0
(04/02) |
| Sep.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/03) |
13,280
11,320 |
0
(04/02) |