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 | |||||
Oct.2024 | 09/06 |
11,558 (09/06) (01:17) |
11,594 (09/06) (09:47) |
11,558 (09/06) (01:17) |
11,591 (09/06) (11:21) |
+65 | 9 |
11,553 (09/06) (16:00) |
4 |
11,526 (09/06) (16:00) |
6 |
11,591 (09/06) |
12,102 10,950 |
988 (09/06) |
Dec.2024 | 09/06 |
11,568 (09/05) (16:58) |
11,638 (09/05) (23:45) |
11,549 (09/06) (15:05) |
11,549 (09/06) (15:05) |
+11 | 19 |
11,552 (09/06) (16:00) |
4 |
11,534 (09/06) (16:00) |
4 |
11,549 (09/06) |
12,114 10,962 |
1,554 (09/06) |
Feb.2025 | 09/06 |
11,565 (09/05) (16:30) |
11,632 (09/05) (23:55) |
11,558 (09/06) (15:07) |
11,558 (09/06) (15:07) |
+14 | 47 |
11,562 (09/06) (16:00) |
4 |
11,541 (09/06) (16:00) |
6 |
11,558 (09/06) |
12,121 10,967 |
2,537 (09/06) |
Apr.2025 | 09/06 |
11,580 (09/05) (16:30) |
11,667 (09/05) (23:27) |
11,573 (09/06) (14:59) |
11,574 (09/06) (14:59) |
+20 | 119 |
11,572 (09/06) (16:00) |
6 |
11,552 (09/06) (16:00) |
6 |
11,574 (09/06) |
12,131 10,977 |
4,637 (09/06) |
Jun.2025 | 09/06 |
11,589 (09/05) (16:30) |
11,687 (09/05) (23:37) |
11,570 (09/06) (14:42) |
11,572 (09/06) (15:15) |
+9 | 1,857 |
11,790 (09/06) (16:00) |
2 |
11,500 (09/06) (16:00) |
3 |
11,572 (09/06) |
12,141 10,985 |
21,846 (09/06) |
Aug.2025 | 09/06 |
11,603 (09/05) (16:30) |
11,698 (09/05) (23:37) |
11,578 (09/06) (14:44) |
11,583 (09/06) (15:15) |
+11 | 15,244 |
11,588 (09/06) (16:00) |
1 |
11,573 (09/06) (16:00) |
1 |
11,583 (09/06) |
12,150 10,994 |
8,599 (09/06) |
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 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
11,542.5 (09/06) (16:00) |
1 |
11,533.0 (09/06) (16:00) |
1 |
11,591.0 (09/06) |
12,102.0 10,950.0 |
475 (09/06) |
Dec.2024 | 09/06 |
11,566.0 (09/05) (16:58) |
11,605.0 (09/05) (19:11) |
11,547.0 (09/06) (15:08) |
11,547.0 (09/06) (15:08) |
+39 | 7 |
11,544.0 (09/06) (16:00) |
1 |
11,536.0 (09/06) (16:00) |
1 |
11,549.0 (09/06) |
12,114.5 10,961.5 |
214 (09/06) |
Feb.2025 | 09/06 |
11,579.0 (09/05) (16:37) |
11,617.5 (09/05) (19:11) |
11,579.0 (09/05) (16:37) |
11,601.0 (09/06) (09:37) |
+74 | 4 |
11,553.5 (09/06) (16:00) |
1 |
11,545.5 (09/06) (16:00) |
1 |
11,558.0 (09/06) |
12,121.0 10,967.0 |
429 (09/06) |
Apr.2025 | 09/06 |
11,603.0 (09/06) (10:13) |
11,612.5 (09/06) (12:00) |
11,557.0 (09/06) (15:15) |
11,557.0 (09/06) (15:15) |
+28 | 5 |
11,564.5 (09/06) (16:00) |
1 |
11,556.5 (09/06) (16:00) |
1 |
11,574.0 (09/06) |
12,131.5 10,976.5 |
971 (09/06) |
Jun.2025 | 09/06 |
11,579.5 (09/05) (16:30) |
11,682.5 (09/05) (23:37) |
11,563.5 (09/06) (15:15) |
11,563.5 (09/06) (15:15) |
+5 | 441 |
11,575.0 (09/06) (16:00) |
1 |
11,558.0 (09/06) (16:00) |
1 |
11,572.0 (09/06) |
12,141.0 10,985.0 |
2,927 (09/06) |
Aug.2025 | 09/06 |
11,600.0 (09/05) (16:30) |
11,695.0 (09/05) (23:37) |
11,577.0 (09/06) (14:44) |
11,578.5 (09/06) (15:15) |
+19 | 4,464 |
11,593.0 (09/06) (16:00) |
1 |
11,560.0 (09/06) (16:00) |
1 |
11,583.0 (09/06) |
12,150.5 10,993.5 |
1,464 (09/06) |
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 | |||||
Oct.2024 | 09/06 |
4,268 (09/05) (19:06) |
4,299 (09/06) (09:49) |
4,268 (09/05) (19:06) |
4,280 (09/06) (13:07) |
+79 | 26 |
4,283 (09/06) (16:00) |
3 |
4,274 (09/06) (16:00) |
3 |
4,280 (09/06) |
4,621 3,781 |
529 (09/06) |
Dec.2024 | 09/06 |
4,234 (09/05) (16:41) |
4,269 (09/05) (19:37) |
4,234 (09/05) (16:41) |
4,269 (09/05) (19:37) |
+71 | 15 |
4,285 (09/06) (16:00) |
11 |
4,254 (09/06) (16:00) |
6 |
4,269 (09/06) |
4,617 3,779 |
667 (09/06) |
Feb.2025 | 09/06 |
4,227 (09/05) (16:41) |
4,312 (09/05) (23:36) |
4,227 (09/05) (16:41) |
4,262 (09/06) (14:48) |
+72 | 44 |
4,287 (09/06) (16:00) |
5 |
4,250 (09/06) (16:00) |
15 |
4,262 (09/06) |
4,609 3,771 |
1,819 (09/06) |
Apr.2025 | 09/06 |
4,240 (09/05) (17:01) |
4,306 (09/05) (23:20) |
4,240 (09/05) (17:01) |
4,270 (09/06) (14:32) |
+74 | 146 |
4,293 (09/06) (16:00) |
10 |
4,262 (09/06) (16:00) |
13 |
4,270 (09/06) |
4,615 3,777 |
4,611 (09/06) |
Jun.2025 | 09/06 |
4,223 (09/05) (16:30) |
4,325 (09/05) (23:34) |
4,223 (09/05) (16:30) |
4,277 (09/06) (15:15) |
+79 | 948 |
4,309 (09/06) (16:00) |
2 |
4,250 (09/06) (16:00) |
1 |
4,277 (09/06) |
4,617 3,779 |
15,315 (09/06) |
Aug.2025 | 09/06 |
4,225 (09/05) (16:30) |
4,327 (09/05) (23:37) |
4,224 (09/05) (16:30) |
4,279 (09/06) (15:15) |
+77 | 5,358 |
4,334 (09/06) (16:00) |
1 |
4,265 (09/06) (16:00) |
1 |
4,279 (09/06) |
4,622 3,782 |
4,703 (09/06) |
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 | 09/06 |
4,292.5 (09/05) (23:19) |
4,292.5 (09/05) (23:19) |
4,292.5 (09/05) (23:19) |
4,292.5 (09/05) (23:19) |
- | 1 |
4,279.5 (09/06) (16:00) |
1 |
- (-) (-) |
- |
4,280.0 (09/06) |
4,621.0 3,781.0 |
181 (09/06) |
Dec.2024 | 09/06 |
4,268.0 (09/05) (20:49) |
4,268.0 (09/05) (20:49) |
4,268.0 (09/05) (20:49) |
4,268.0 (09/05) (20:49) |
+98 | 1 |
- (-) (-) |
- |
- (-) (-) |
- |
4,269.0 (09/06) |
4,617.5 3,778.5 |
236 (09/06) |
Feb.2025 | 09/06 |
4,258.5 (09/05) (18:55) |
4,264.0 (09/05) (20:43) |
4,252.0 (09/05) (18:56) |
4,264.0 (09/05) (20:43) |
+77 | 22 |
4,275.0 (09/06) (16:00) |
1 |
4,266.0 (09/06) (16:00) |
1 |
4,262.0 (09/06) |
4,609.0 3,771.0 |
431 (09/06) |
Apr.2025 | 09/06 |
4,269.0 (09/05) (20:43) |
4,279.5 (09/06) (10:02) |
4,269.0 (09/05) (20:43) |
4,279.5 (09/06) (10:02) |
+70 | 3 |
- (-) (-) |
- |
- (-) (-) |
- |
4,270.0 (09/06) |
4,615.5 3,776.5 |
487 (09/06) |
Jun.2025 | 09/06 |
4,249.0 (09/05) (17:14) |
4,325.5 (09/05) (23:37) |
4,249.0 (09/05) (17:14) |
4,263.5 (09/06) (15:15) |
+61 | 56 |
- (-) (-) |
- |
- (-) (-) |
- |
4,277.0 (09/06) |
4,617.5 3,778.5 |
974 (09/06) |
Aug.2025 | 09/06 |
4,238.0 (09/05) (16:30) |
4,320.0 (09/05) (23:37) |
4,225.5 (09/05) (16:30) |
4,278.0 (09/06) (15:15) |
+89.5 | 726 |
4,326.0 (09/06) (16:00) |
1 |
4,269.0 (09/06) (16:00) |
1 |
4,279.0 (09/06) |
4,622.0 3,782.0 |
532 (09/06) |
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 | |||||
Oct.2024 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
131.0 (09/06) |
143.0 117.0 |
19 (09/06) |
Dec.2024 | 09/06 |
131.0 (09/06) (10:22) |
131.0 (09/06) (10:22) |
131.0 (09/06) (10:22) |
131.0 (09/06) (10:22) |
- | 1 |
- (-) (-) |
- |
- (-) (-) |
- |
131.0 (09/06) |
143.0 117.0 |
17 (09/06) |
Feb.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
129.1 (09/06) (07:17) |
1 |
131.0 (09/06) |
143.0 117.0 |
46 (09/06) |
Apr.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
131.0 (09/06) |
143.0 117.0 |
66 (09/06) |
Jun.2025 | 09/06 |
133.0 (09/06) (00:26) |
133.0 (09/06) (00:26) |
133.0 (09/06) (00:26) |
133.0 (09/06) (00:26) |
- | 1 |
137.0 (09/06) (08:17) |
2 |
129.1 (09/06) (16:00) |
1 |
133.0 (09/06) |
143.0 117.0 |
49 (09/06) |
Aug.2025 | 09/06 |
132.5 (09/05) (23:20) |
133.5 (09/06) (13:47) |
132.5 (09/05) (23:20) |
133.5 (09/06) (13:47) |
+3.5 | 2 |
- (-) (-) |
- |
- (-) (-) |
- |
133.5 (09/06) |
143.0 117.0 |
4 (09/06) |
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 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,400 (09/06) |
4,840 3,960 |
0 (09/06) |
Dec.2024 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,400 (09/06) |
4,840 3,960 |
0 (09/06) |
Feb.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,400 (09/06) |
4,840 3,960 |
0 (09/06) |
Apr.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,400 (09/06) |
4,840 3,960 |
0 (09/06) |
Jun.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,400 (09/06) |
4,840 3,960 |
0 (09/06) |
Aug.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,400 (09/06) |
4,840 3,960 |
0 (09/06) |
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 | |||||
Oct.2024 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
184.50 (09/06) (15:10) |
1 |
155.80 (09/06) (15:10) |
1 |
167.45 (09/06) |
184.55 151.05 |
0 (09/06) |
Nov.2024 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
166.70 (09/06) |
183.55 150.25 |
0 (09/06) |
Dec.2024 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
166.30 (09/06) |
182.90 149.70 |
0 (09/06) |
Jan.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
166.10 (09/06) |
182.60 149.40 |
0 (09/06) |
Feb.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
166.05 (09/06) |
182.35 149.25 |
1 (09/06) |
Mar.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
168.10 (09/06) |
184.60 151.10 |
0 (09/06) |
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 | |||||
Sep.2024 | 09/06 |
351.6 (09/05) (16:42) |
356.1 (09/06) (09:02) |
350.3 (09/05) (16:47) |
354.0 (09/06) (15:09) |
-6.9 | 62 |
- (-) (-) |
- |
351.3 (09/06) (16:00) |
1 |
354.0 (09/06) |
396.9 324.9 |
278 (09/06) |
Oct.2024 | 09/06 |
358.1 (09/06) (09:02) |
359.0 (09/06) (09:23) |
354.0 (09/06) (10:35) |
354.2 (09/06) (15:09) |
-5.8 | 12 |
- (-) (-) |
- |
- (-) (-) |
- |
354.2 (09/06) |
396.0 324.0 |
229 (09/06) |
Nov.2024 | 09/06 |
352.4 (09/05) (17:54) |
356.1 (09/06) (09:03) |
350.4 (09/06) (14:50) |
350.4 (09/06) (14:50) |
+1.3 | 11 |
- (-) (-) |
- |
350.1 (09/06) (16:00) |
1 |
350.4 (09/06) |
384.0 314.2 |
191 (09/06) |
Dec.2024 | 09/06 |
349.4 (09/05) (16:36) |
358.0 (09/06) (09:55) |
349.4 (09/05) (16:36) |
351.6 (09/06) (14:24) |
+4.3 | 52 |
359.0 (09/06) (16:00) |
1 |
350.1 (09/06) (16:00) |
1 |
351.6 (09/06) |
382.0 312.6 |
412 (09/06) |
Jan.2025 | 09/06 |
349.1 (09/05) (16:33) |
356.8 (09/06) (09:24) |
347.6 (09/05) (19:00) |
349.3 (09/06) (15:06) |
+1.6 | 219 |
365.0 (09/06) (16:00) |
1 |
348.8 (09/06) (16:00) |
6 |
349.3 (09/06) |
382.4 313.0 |
1,512 (09/06) |
Feb.2025 | 09/06 |
349.4 (09/05) (16:33) |
357.0 (09/06) (09:23) |
348.1 (09/05) (16:42) |
349.8 (09/06) (15:15) |
+2.3 | 603 |
349.9 (09/06) (15:15) |
1 |
345.6 (09/06) (16:00) |
1 |
349.8 (09/06) |
382.2 312.8 |
2,756 (09/06) |
Mar.2025 | 09/06 |
351.5 (09/06) (10:34) |
351.5 (09/06) (10:34) |
348.9 (09/06) (12:32) |
348.9 (09/06) (12:46) |
-1.1 | 5 |
351.4 (09/06) (16:00) |
3 |
347.6 (09/06) (16:00) |
1 |
348.9 (09/06) |
385.0 315.0 |
70 (09/06) |
Apr.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
369.0 (09/06) (15:08) |
1 |
347.0 (09/06) (12:32) |
1 |
352.0 (09/06) |
390.5 319.5 |
4 (09/06) |
May.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
366.0 (09/06) (15:05) |
1 |
346.3 (09/06) (14:45) |
1 |
355.0 (09/06) |
390.5 319.5 |
2 (09/06) |
Jun.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
363.0 (09/06) (08:56) |
1 |
345.0 (09/06) (08:57) |
1 |
355.0 (09/06) |
390.5 319.5 |
0 (09/06) |
Jul.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
359.0 (09/06) (07:17) |
1 |
342.0 (09/06) (07:17) |
1 |
355.0 (09/06) |
390.5 319.5 |
1 (09/06) |
Aug.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
367.0 (09/06) (13:32) |
1 |
343.0 (09/06) (07:17) |
1 |
367.4 (09/06) |
404.1 330.7 |
3 (09/06) |
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 | |||||
Oct.2024 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
256.0 (09/06) |
282.7 231.3 |
0 (09/06) |
Nov.2024 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
256.0 (09/06) |
282.7 231.3 |
0 (09/06) |
Dec.2024 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
282.6 (09/06) (15:10) |
1 |
241.2 (09/06) (15:10) |
1 |
256.0 (09/06) |
282.7 231.3 |
0 (09/06) |
Jan.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
282.6 (09/06) (15:10) |
1 |
243.0 (09/06) (15:10) |
1 |
257.0 (09/06) |
283.8 232.2 |
0 (09/06) |
Feb.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
257.0 (09/06) |
283.8 232.2 |
0 (09/06) |
Mar.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
257.0 (09/06) |
283.8 232.2 |
0 (09/06) |
Apr.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
258.0 (09/06) |
284.9 233.1 |
0 (09/06) |
May.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
258.0 (09/06) |
284.9 233.1 |
0 (09/06) |
Jun.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
258.0 (09/06) |
284.9 233.1 |
0 (09/06) |
Jul.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
258.0 (09/06) |
284.9 233.1 |
0 (09/06) |
Aug.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
258.0 (09/06) |
284.9 233.1 |
0 (09/06) |
Sep.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
258.0 (09/06) |
284.9 233.1 |
0 (09/06) |
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 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
35,500 (09/06) (07:17) |
4 |
- (-) (-) |
- |
34,380 (09/06) |
37,130 31,630 |
611 (09/06) |
Jan.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
35,100 (09/06) |
37,900 32,300 |
26 (09/06) |
Mar.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
34,490 (09/06) |
37,240 31,740 |
55 (09/06) |
May.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
35,000 (09/06) (16:00) |
1 |
- (-) (-) |
- |
34,000 (09/06) |
36,720 31,280 |
73 (09/06) |
Jul.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
35,750 (09/06) (16:00) |
1 |
34,600 (09/06) (16:00) |
1 |
35,000 (09/06) |
37,800 32,200 |
63 (09/06) |
Sep.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
35,000 (09/06) (07:17) |
1 |
34,350 (09/06) (09:39) |
1 |
34,630 (09/06) |
37,400 31,860 |
5 (09/06) |
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 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/06) |
70,400 57,600 |
0 (09/06) |
Dec.2024 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/06) |
70,400 57,600 |
0 (09/06) |
Feb.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/06) |
70,400 57,600 |
0 (09/06) |
Apr.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/06) |
70,400 57,600 |
0 (09/06) |
Jun.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/06) |
70,400 57,600 |
0 (09/06) |
Aug.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/06) |
70,400 57,600 |
0 (09/06) |
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 | |||||
Sep.2024 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/06) |
13,280 11,320 |
0 (09/06) |
Oct.2024 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/06) |
13,280 11,320 |
0 (09/06) |
Nov.2024 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/06) |
13,280 11,320 |
0 (09/06) |
Dec.2024 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/06) |
13,280 11,320 |
0 (09/06) |
Jan.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/06) |
13,280 11,320 |
0 (09/06) |
Feb.2025 | 09/06 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/06) |
13,280 11,320 |
0 (09/06) |