Commodity Futures Quotes(OSE)
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 | |||||
Oct.2024 | 09/11 |
11,497 (09/11) (10:42) |
11,499 (09/11) (10:50) |
11,407 (09/11) (14:24) |
11,408 (09/11) (14:29) |
-148 | 12 |
11,465 (09/11) (15:14) |
1 |
11,462 (09/11) (15:13) |
2 |
11,408 (09/11) |
12,133 10,979 |
971 (09/11) |
Dec.2024 | 09/11 |
11,506 (09/11) (10:32) |
11,506 (09/11) (10:32) |
11,403 (09/11) (13:21) |
11,409 (09/11) (14:30) |
-106 | 41 |
11,465 (09/11) (15:15) |
1 |
11,462 (09/11) (15:13) |
1 |
11,409 (09/11) |
12,090 10,940 |
1,538 (09/11) |
Feb.2025 | 09/11 |
11,531 (09/11) (08:56) |
11,531 (09/11) (08:56) |
11,417 (09/11) (14:27) |
11,467 (09/11) (15:06) |
-75 | 74 |
11,477 (09/11) (15:15) |
2 |
11,475 (09/11) (15:15) |
1 |
11,467 (09/11) |
12,119 10,965 |
2,527 (09/11) |
Apr.2025 | 09/11 |
11,541 (09/11) (08:45) |
11,542 (09/11) (08:52) |
11,431 (09/11) (14:27) |
11,483 (09/11) (15:08) |
-68 | 121 |
11,489 (09/11) (15:15) |
1 |
11,486 (09/11) (15:15) |
1 |
11,483 (09/11) |
12,128 10,974 |
4,777 (09/11) |
Jun.2025 | 09/11 |
11,557 (09/11) (08:45) |
11,557 (09/11) (08:45) |
11,438 (09/11) (14:27) |
11,497 (09/11) (15:15) |
-69 | 1,211 |
11,501 (09/11) (15:15) |
2 |
11,497 (09/11) (15:15) |
11 |
11,497 (09/11) |
12,144 10,988 |
19,412 (09/11) |
Aug.2025 | 09/11 |
11,567 (09/11) (08:45) |
11,567 (09/11) (08:45) |
11,448 (09/11) (14:24) |
11,508 (09/11) (15:15) |
-65 | 8,667 |
11,509 (09/11) (15:15) |
1 |
11,508 (09/11) (15:15) |
3 |
11,508 (09/11) |
12,151 10,995 |
11,125 (09/11) |
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 | |||||
Oct.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
11,462.0 (09/11) (15:12) |
1 |
11,447.5 (09/11) (15:13) |
1 |
11,408.0 (09/11) |
12,133.5 10,978.5 |
471 (09/11) |
Dec.2024 | 09/11 |
11,500.0 (09/11) (09:18) |
11,500.0 (09/11) (09:18) |
11,423.0 (09/11) (14:01) |
11,423.0 (09/11) (14:01) |
- | 11 |
11,462.5 (09/11) (15:13) |
1 |
11,447.5 (09/11) (15:13) |
1 |
11,409.0 (09/11) |
12,090.5 10,939.5 |
215 (09/11) |
Feb.2025 | 09/11 |
11,510.0 (09/11) (10:33) |
11,510.0 (09/11) (10:33) |
11,436.5 (09/11) (13:21) |
11,436.5 (09/11) (13:21) |
-87 | 3 |
11,471.0 (09/11) (15:13) |
1 |
11,457.5 (09/11) (15:13) |
1 |
11,467.0 (09/11) |
12,119.0 10,965.0 |
432 (09/11) |
Apr.2025 | 09/11 |
11,488.0 (09/11) (12:18) |
11,488.0 (09/11) (12:18) |
11,442.5 (09/11) (14:34) |
11,471.5 (09/11) (15:15) |
-68.5 | 6 |
11,484.0 (09/11) (15:15) |
1 |
11,471.0 (09/11) (15:15) |
1 |
11,483.0 (09/11) |
12,128.5 10,973.5 |
941 (09/11) |
Jun.2025 | 09/11 |
11,543.0 (09/11) (09:10) |
11,543.0 (09/11) (09:10) |
11,439.0 (09/11) (14:24) |
11,488.0 (09/11) (15:05) |
-63.5 | 167 |
11,493.0 (09/11) (15:14) |
1 |
11,484.5 (09/11) (15:14) |
2 |
11,497.0 (09/11) |
12,144.0 10,988.0 |
2,862 (09/11) |
Aug.2025 | 09/11 |
11,566.5 (09/11) (08:45) |
11,566.5 (09/11) (08:45) |
11,446.0 (09/11) (14:27) |
11,499.0 (09/11) (15:15) |
-78.5 | 2,254 |
11,503.0 (09/11) (15:15) |
1 |
11,498.5 (09/11) (15:15) |
2 |
11,508.0 (09/11) |
12,151.5 10,994.5 |
1,750 (09/11) |
Gold Rolling-Spot Futures
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 | |||||
Oct.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,309 (09/11) (15:15) |
1 |
4,304 (09/11) (15:14) |
1 |
4,336 (09/11) |
4,764 3,898 |
521 (09/11) |
Dec.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,312 (09/11) (15:15) |
3 |
4,307 (09/11) (15:14) |
1 |
4,315 (09/11) |
4,789 3,919 |
668 (09/11) |
Feb.2025 | 09/11 |
4,308 (09/11) (09:14) |
4,328 (09/11) (11:21) |
4,305 (09/11) (09:15) |
4,325 (09/11) (11:42) |
-32 | 19 |
4,316 (09/11) (15:15) |
1 |
4,312 (09/11) (15:15) |
2 |
4,325 (09/11) |
4,792 3,922 |
1,770 (09/11) |
Apr.2025 | 09/11 |
4,330 (09/11) (08:45) |
4,330 (09/11) (08:45) |
4,282 (09/11) (13:14) |
4,311 (09/11) (14:50) |
-35 | 67 |
4,319 (09/11) (15:14) |
2 |
4,314 (09/11) (15:12) |
1 |
4,311 (09/11) |
4,780 3,912 |
4,535 (09/11) |
Jun.2025 | 09/11 |
4,326 (09/11) (08:45) |
4,336 (09/11) (10:45) |
4,277 (09/11) (13:48) |
4,317 (09/11) (15:07) |
-45 | 251 |
4,319 (09/11) (15:15) |
1 |
4,315 (09/11) (15:14) |
5 |
4,317 (09/11) |
4,798 3,926 |
14,991 (09/11) |
Aug.2025 | 09/11 |
4,329 (09/11) (08:45) |
4,336 (09/11) (10:46) |
4,278 (09/11) (13:48) |
4,312 (09/11) (15:15) |
-51 | 2,468 |
4,319 (09/11) (15:15) |
1 |
4,312 (09/11) (15:15) |
2 |
4,312 (09/11) |
4,799 3,927 |
5,640 (09/11) |
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 | |||||
Oct.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,304.0 (09/11) (15:12) |
1 |
4,289.0 (09/11) (15:12) |
1 |
4,336.0 (09/11) |
4,764.0 3,898.0 |
181 (09/11) |
Dec.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,312.5 (09/11) (15:12) |
1 |
4,301.0 (09/11) (15:12) |
1 |
4,315.0 (09/11) |
4,789.0 3,919.0 |
235 (09/11) |
Feb.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,316.5 (09/11) (15:12) |
1 |
4,305.5 (09/11) (15:12) |
1 |
4,325.0 (09/11) |
4,792.5 3,921.5 |
428 (09/11) |
Apr.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,313.0 (09/11) (15:15) |
2 |
4,300.5 (09/11) (15:12) |
1 |
4,311.0 (09/11) |
4,780.5 3,911.5 |
485 (09/11) |
Jun.2025 | 09/11 |
4,316.0 (09/11) (10:00) |
4,322.0 (09/11) (10:42) |
4,276.5 (09/11) (14:05) |
4,276.5 (09/11) (14:05) |
-71 | 22 |
4,314.0 (09/11) (15:12) |
1 |
4,302.5 (09/11) (15:13) |
1 |
4,317.0 (09/11) |
4,798.0 3,926.0 |
938 (09/11) |
Aug.2025 | 09/11 |
4,332.5 (09/11) (08:45) |
4,332.5 (09/11) (08:45) |
4,276.0 (09/11) (13:47) |
4,304.0 (09/11) (15:15) |
-42.5 | 317 |
4,312.5 (09/11) (15:15) |
1 |
4,302.0 (09/11) (15:15) |
1 |
4,312.0 (09/11) |
4,799.0 3,927.0 |
637 (09/11) |
Platinum Rolling-Spot Futures
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 | |||||
Oct.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
129.0 (09/11) |
141.9 116.1 |
19 (09/11) |
Dec.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
130.9 (09/11) (15:13) |
1 |
- (-) (-) |
- |
129.0 (09/11) |
141.9 116.1 |
17 (09/11) |
Feb.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
134.9 (09/11) (08:00) |
1 |
- (-) (-) |
- |
129.0 (09/11) |
141.9 116.1 |
45 (09/11) |
Apr.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
129.0 (09/11) |
141.9 116.1 |
66 (09/11) |
Jun.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
127.0 (09/11) (15:13) |
2 |
129.0 (09/11) |
141.9 116.1 |
47 (09/11) |
Aug.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
125.0 (09/11) (09:27) |
1 |
130.0 (09/11) |
141.9 116.1 |
5 (09/11) |
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 | |||||
Oct.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,350 (09/11) |
4,785 3,915 |
0 (09/11) |
Dec.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,350 (09/11) |
4,785 3,915 |
0 (09/11) |
Feb.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,350 (09/11) |
4,785 3,915 |
0 (09/11) |
Apr.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,350 (09/11) |
4,785 3,915 |
0 (09/11) |
Jun.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,350 (09/11) |
4,785 3,915 |
0 (09/11) |
Aug.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,350 (09/11) |
4,785 3,915 |
0 (09/11) |
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 | |||||
Oct.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
181.05 (09/11) (15:10) |
1 |
155.80 (09/11) (15:10) |
1 |
160.55 (09/11) |
181.75 148.75 |
0 (09/11) |
Nov.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
159.70 (09/11) |
180.55 147.75 |
0 (09/11) |
Dec.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
159.30 (09/11) |
179.90 147.20 |
0 (09/11) |
Jan.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
159.20 (09/11) |
179.55 146.95 |
0 (09/11) |
Feb.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
159.25 (09/11) |
179.55 146.95 |
1 (09/11) |
Mar.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
161.30 (09/11) |
181.70 148.70 |
0 (09/11) |
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 | |||||
Sep.2024 | 09/11 |
360.1 (09/11) (10:41) |
362.2 (09/11) (15:15) |
360.0 (09/11) (15:06) |
362.2 (09/11) (15:15) |
-5.1 | 10 |
363.1 (09/11) (15:15) |
1 |
359.2 (09/11) (15:15) |
1 |
362.2 (09/11) |
404.0 330.6 |
270 (09/11) |
Oct.2024 | 09/11 |
361.2 (09/11) (09:08) |
364.1 (09/11) (11:30) |
358.6 (09/11) (15:06) |
358.6 (09/11) (15:06) |
-7.2 | 56 |
361.4 (09/11) (15:13) |
1 |
357.8 (09/11) (15:13) |
1 |
358.6 (09/11) |
402.3 329.3 |
228 (09/11) |
Nov.2024 | 09/11 |
359.2 (09/11) (10:34) |
361.9 (09/11) (10:59) |
356.0 (09/11) (15:09) |
356.0 (09/11) (15:09) |
-8 | 26 |
356.9 (09/11) (15:13) |
1 |
354.2 (09/11) (15:14) |
1 |
356.0 (09/11) |
400.4 327.6 |
249 (09/11) |
Dec.2024 | 09/11 |
356.0 (09/11) (10:44) |
360.6 (09/11) (10:59) |
354.8 (09/11) (15:06) |
354.8 (09/11) (15:06) |
-7.5 | 127 |
354.6 (09/11) (15:13) |
1 |
352.6 (09/11) (15:13) |
1 |
354.8 (09/11) |
398.5 326.1 |
395 (09/11) |
Jan.2025 | 09/11 |
358.5 (09/11) (09:00) |
358.5 (09/11) (09:00) |
352.0 (09/11) (15:06) |
353.1 (09/11) (15:15) |
-7.9 | 260 |
353.6 (09/11) (15:15) |
1 |
353.0 (09/11) (15:15) |
10 |
353.1 (09/11) |
397.1 324.9 |
975 (09/11) |
Feb.2025 | 09/11 |
357.9 (09/11) (09:00) |
359.0 (09/11) (09:00) |
350.3 (09/11) (15:06) |
352.7 (09/11) (15:15) |
-7.8 | 679 |
352.7 (09/11) (15:15) |
1 |
351.2 (09/11) (15:15) |
3 |
352.7 (09/11) |
396.5 324.5 |
2,751 (09/11) |
Mar.2025 | 09/11 |
357.2 (09/11) (09:00) |
357.2 (09/11) (09:00) |
351.6 (09/11) (15:05) |
351.6 (09/11) (15:05) |
-9.3 | 76 |
351.8 (09/11) (15:14) |
1 |
349.7 (09/11) (15:09) |
6 |
351.6 (09/11) |
396.9 324.9 |
125 (09/11) |
Apr.2025 | 09/11 |
356.6 (09/11) (10:36) |
356.6 (09/11) (10:36) |
353.0 (09/11) (15:06) |
353.0 (09/11) (15:06) |
- | 6 |
354.3 (09/11) (15:10) |
1 |
353.0 (09/11) (11:46) |
1 |
353.0 (09/11) |
392.7 321.3 |
10 (09/11) |
May.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
358.0 (09/11) (15:09) |
1 |
- (-) (-) |
- |
355.0 (09/11) |
390.5 319.5 |
2 (09/11) |
Jun.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
358.2 (09/11) (15:10) |
1 |
- (-) (-) |
- |
355.0 (09/11) |
390.5 319.5 |
0 (09/11) |
Jul.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
358.4 (09/11) (15:10) |
1 |
344.9 (09/11) (15:09) |
1 |
359.0 (09/11) |
394.9 323.1 |
2 (09/11) |
Aug.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
357.8 (09/11) (15:10) |
1 |
346.1 (09/11) (15:09) |
1 |
359.0 (09/11) |
394.9 323.1 |
2 (09/11) |
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 | |||||
Oct.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
260.0 (09/11) |
292.6 239.4 |
0 (09/11) |
Nov.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
260.0 (09/11) |
292.6 239.4 |
0 (09/11) |
Dec.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
280.8 (09/11) (15:10) |
1 |
241.2 (09/11) (15:10) |
1 |
261.0 (09/11) |
292.6 239.4 |
0 (09/11) |
Jan.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
282.6 (09/11) (15:10) |
1 |
243.0 (09/11) (15:10) |
1 |
262.0 (09/11) |
293.7 240.3 |
0 (09/11) |
Feb.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
262.0 (09/11) |
293.7 240.3 |
0 (09/11) |
Mar.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
262.0 (09/11) |
293.7 240.3 |
0 (09/11) |
Apr.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
262.0 (09/11) |
294.8 241.2 |
0 (09/11) |
May.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
262.0 (09/11) |
294.8 241.2 |
0 (09/11) |
Jun.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
262.0 (09/11) |
294.8 241.2 |
0 (09/11) |
Jul.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
262.0 (09/11) |
294.8 241.2 |
0 (09/11) |
Aug.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
262.0 (09/11) |
294.8 241.2 |
0 (09/11) |
Sep.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
262.0 (09/11) |
294.8 241.2 |
0 (09/11) |
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 | |||||
Nov.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
36,000 (09/11) (08:00) |
1 |
- (-) (-) |
- |
34,380 (09/11) |
37,130 31,630 |
599 (09/11) |
Jan.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
32,700 (09/11) (07:17) |
1 |
35,100 (09/11) |
37,900 32,300 |
26 (09/11) |
Mar.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
36,560 (09/11) (08:18) |
1 |
- (-) (-) |
- |
33,860 (09/11) |
36,560 31,160 |
54 (09/11) |
May.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
34,400 (09/11) (09:23) |
1 |
31,280 (09/11) (14:37) |
1 |
34,000 (09/11) |
36,720 31,280 |
73 (09/11) |
Jul.2025 | 09/11 |
34,350 (09/11) (08:52) |
34,350 (09/11) (08:52) |
34,200 (09/11) (13:37) |
34,200 (09/11) (13:37) |
- | 2 |
35,000 (09/11) (12:41) |
1 |
34,100 (09/11) (13:37) |
1 |
34,200 (09/11) |
37,800 32,200 |
63 (09/11) |
Sep.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
34,630 (09/11) (14:19) |
1 |
34,350 (09/11) (07:17) |
1 |
34,630 (09/11) |
37,400 31,860 |
5 (09/11) |
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 | |||||
Oct.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/11) |
70,400 57,600 |
0 (09/11) |
Dec.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/11) |
70,400 57,600 |
0 (09/11) |
Feb.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/11) |
70,400 57,600 |
0 (09/11) |
Apr.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/11) |
70,400 57,600 |
0 (09/11) |
Jun.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/11) |
70,400 57,600 |
0 (09/11) |
Aug.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/11) |
70,400 57,600 |
0 (09/11) |
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 | |||||
Sep.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/11) |
13,280 11,320 |
0 (09/11) |
Oct.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/11) |
13,280 11,320 |
0 (09/11) |
Nov.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/11) |
13,280 11,320 |
0 (09/11) |
Dec.2024 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/11) |
13,280 11,320 |
0 (09/11) |
Jan.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/11) |
13,280 11,320 |
0 (09/11) |
Feb.2025 | 09/11 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/11) |
13,280 11,320 |
0 (09/11) |