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 | 09/13 |
11,626 (09/13) (09:12) |
11,629 (09/13) (10:25) |
11,625 (09/13) (09:14) |
11,629 (09/13) (10:25) |
+74 | 8 |
11,621 (09/13) (15:14) |
1 |
11,620 (09/13) (15:14) |
2 |
11,629 (09/13) |
12,132 10,978 |
966 (09/13) |
Dec.2024 | 09/13 |
11,631 (09/13) (09:07) |
11,633 (09/13) (10:00) |
11,631 (09/13) (09:07) |
11,633 (09/13) (10:00) |
+72 | 2 |
11,625 (09/13) (15:14) |
1 |
11,621 (09/13) (15:14) |
2 |
11,633 (09/13) |
12,139 10,983 |
1,536 (09/13) |
Feb.2025 | 09/13 |
11,648 (09/13) (08:49) |
11,663 (09/13) (14:14) |
11,618 (09/13) (11:40) |
11,643 (09/13) (15:02) |
+63 | 47 |
11,633 (09/13) (15:14) |
2 |
11,630 (09/13) (15:14) |
1 |
11,643 (09/13) |
12,159 11,001 |
2,551 (09/13) |
Apr.2025 | 09/13 |
11,662 (09/13) (08:45) |
11,682 (09/13) (14:14) |
11,639 (09/13) (11:33) |
11,647 (09/13) (15:15) |
+63 | 95 |
11,652 (09/13) (15:15) |
1 |
11,646 (09/13) (15:15) |
5 |
11,647 (09/13) |
12,163 11,005 |
4,735 (09/13) |
Jun.2025 | 09/13 |
11,675 (09/13) (08:45) |
11,694 (09/13) (14:16) |
11,645 (09/13) (11:36) |
11,660 (09/13) (15:05) |
+67 | 648 |
11,659 (09/13) (15:14) |
5 |
11,656 (09/13) (15:14) |
2 |
11,660 (09/13) |
12,172 11,014 |
18,983 (09/13) |
Aug.2025 | 09/13 |
11,685 (09/13) (08:45) |
11,706 (09/13) (14:16) |
11,649 (09/13) (11:40) |
11,667 (09/13) (15:15) |
+64 | 8,726 |
11,668 (09/13) (15:15) |
15 |
11,667 (09/13) (15:15) |
2 |
11,667 (09/13) |
12,183 11,023 |
12,332 (09/13) |
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 | 09/13 |
11,628.5 (09/13) (12:49) |
11,628.5 (09/13) (12:49) |
11,628.5 (09/13) (12:49) |
11,628.5 (09/13) (12:49) |
+128.5 | 1 |
11,630.5 (09/13) (15:12) |
1 |
11,618.0 (09/13) (15:10) |
1 |
11,629.0 (09/13) |
12,132.5 10,977.5 |
472 (09/13) |
Dec.2024 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
11,634.0 (09/13) (15:12) |
1 |
11,622.0 (09/13) (15:10) |
1 |
11,633.0 (09/13) |
12,139.0 10,983.0 |
216 (09/13) |
Feb.2025 | 09/13 |
11,640.5 (09/13) (12:26) |
11,640.5 (09/13) (12:26) |
11,640.5 (09/13) (12:26) |
11,640.5 (09/13) (12:26) |
+141.5 | 1 |
11,641.5 (09/13) (15:12) |
1 |
11,632.0 (09/13) (15:10) |
1 |
11,643.0 (09/13) |
12,159.0 11,001.0 |
433 (09/13) |
Apr.2025 | 09/13 |
11,668.0 (09/13) (09:00) |
11,668.0 (09/13) (09:00) |
11,653.5 (09/13) (15:15) |
11,653.5 (09/13) (15:15) |
+77.5 | 3 |
11,654.0 (09/13) (15:15) |
1 |
11,646.5 (09/13) (15:15) |
1 |
11,647.0 (09/13) |
12,163.0 11,005.0 |
934 (09/13) |
Jun.2025 | 09/13 |
11,695.0 (09/13) (08:45) |
11,695.0 (09/13) (08:45) |
11,644.0 (09/13) (11:35) |
11,662.5 (09/13) (15:15) |
+64.5 | 215 |
11,665.5 (09/13) (15:15) |
2 |
11,662.0 (09/13) (15:15) |
4 |
11,660.0 (09/13) |
12,172.5 11,013.5 |
2,747 (09/13) |
Aug.2025 | 09/13 |
11,690.0 (09/13) (08:45) |
11,704.0 (09/13) (14:16) |
11,648.0 (09/13) (11:41) |
11,670.5 (09/13) (15:15) |
+55 | 2,047 |
11,671.0 (09/13) (15:15) |
2 |
11,669.0 (09/13) (15:15) |
1 |
11,667.0 (09/13) |
12,183.0 11,023.0 |
1,803 (09/13) |
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 | 09/13 |
4,450 (09/13) (15:00) |
4,450 (09/13) (15:00) |
4,450 (09/13) (15:00) |
4,450 (09/13) (15:00) |
+55 | 1 |
4,454 (09/13) (15:15) |
2 |
4,444 (09/13) (15:13) |
1 |
4,450 (09/13) |
4,834 3,956 |
511 (09/13) |
Dec.2024 | 09/13 |
4,464 (09/13) (10:17) |
4,467 (09/13) (11:07) |
4,464 (09/13) (10:17) |
4,467 (09/13) (11:07) |
+63 | 2 |
4,454 (09/13) (15:14) |
2 |
4,444 (09/13) (15:13) |
1 |
4,467 (09/13) |
4,844 3,964 |
676 (09/13) |
Feb.2025 | 09/13 |
4,466 (09/13) (08:45) |
4,476 (09/13) (10:55) |
4,450 (09/13) (15:00) |
4,450 (09/13) (15:04) |
+52 | 15 |
4,447 (09/13) (15:14) |
1 |
4,443 (09/13) (15:14) |
2 |
4,450 (09/13) |
4,837 3,959 |
1,766 (09/13) |
Apr.2025 | 09/13 |
4,453 (09/13) (08:45) |
4,481 (09/13) (10:55) |
4,453 (09/13) (08:45) |
4,453 (09/13) (15:00) |
+44 | 33 |
4,456 (09/13) (15:14) |
1 |
4,450 (09/13) (15:14) |
2 |
4,453 (09/13) |
4,849 3,969 |
4,493 (09/13) |
Jun.2025 | 09/13 |
4,465 (09/13) (08:45) |
4,485 (09/13) (09:32) |
4,455 (09/13) (08:55) |
4,461 (09/13) (15:09) |
+56 | 677 |
4,459 (09/13) (15:14) |
1 |
4,456 (09/13) (15:14) |
1 |
4,461 (09/13) |
4,845 3,965 |
14,040 (09/13) |
Aug.2025 | 09/13 |
4,466 (09/13) (08:45) |
4,488 (09/13) (09:32) |
4,456 (09/13) (08:55) |
4,456 (09/13) (15:15) |
+48 | 3,313 |
4,461 (09/13) (15:15) |
3 |
4,456 (09/13) (15:15) |
1 |
4,456 (09/13) |
4,848 3,968 |
5,677 (09/13) |
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 | 09/13 |
4,444.0 (09/13) (08:45) |
4,444.0 (09/13) (08:45) |
4,444.0 (09/13) (08:45) |
4,444.0 (09/13) (08:45) |
- | 1 |
4,449.0 (09/13) (15:12) |
1 |
4,436.5 (09/13) (15:12) |
1 |
4,450.0 (09/13) |
4,834.5 3,955.5 |
181 (09/13) |
Dec.2024 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,464.0 (09/13) (15:12) |
1 |
4,450.5 (09/13) (15:09) |
1 |
4,467.0 (09/13) |
4,844.0 3,964.0 |
234 (09/13) |
Feb.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,462.0 (09/13) (15:12) |
1 |
4,450.5 (09/13) (15:09) |
1 |
4,450.0 (09/13) |
4,837.5 3,958.5 |
425 (09/13) |
Apr.2025 | 09/13 |
4,473.5 (09/13) (10:55) |
4,474.0 (09/13) (10:55) |
4,472.5 (09/13) (10:55) |
4,472.5 (09/13) (10:55) |
+83.5 | 4 |
4,462.0 (09/13) (15:13) |
1 |
4,450.0 (09/13) (15:12) |
1 |
4,453.0 (09/13) |
4,849.5 3,968.5 |
476 (09/13) |
Jun.2025 | 09/13 |
4,462.0 (09/13) (09:00) |
4,480.0 (09/13) (12:04) |
4,450.5 (09/13) (15:00) |
4,457.5 (09/13) (15:04) |
+60.5 | 34 |
4,457.0 (09/13) (15:14) |
1 |
4,452.5 (09/13) (15:13) |
1 |
4,461.0 (09/13) |
4,845.5 3,964.5 |
917 (09/13) |
Aug.2025 | 09/13 |
4,465.0 (09/13) (08:45) |
4,481.5 (09/13) (12:51) |
4,452.0 (09/13) (15:00) |
4,460.0 (09/13) (15:15) |
+53 | 325 |
4,462.0 (09/13) (15:15) |
1 |
4,452.0 (09/13) (15:15) |
2 |
4,456.0 (09/13) |
4,848.5 3,967.5 |
580 (09/13) |
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 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
134.5 (09/13) |
141.9 116.1 |
19 (09/13) |
Dec.2024 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
135.0 (09/13) (07:17) |
1 |
- (-) (-) |
- |
134.5 (09/13) |
141.9 116.1 |
17 (09/13) |
Feb.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
134.9 (09/13) (08:00) |
1 |
- (-) (-) |
- |
134.5 (09/13) |
141.9 116.1 |
45 (09/13) |
Apr.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
128.0 (09/13) (08:48) |
1 |
134.5 (09/13) |
141.9 116.1 |
66 (09/13) |
Jun.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
139.9 (09/13) (08:00) |
1 |
134.0 (09/13) (08:47) |
1 |
134.5 (09/13) |
141.9 116.1 |
47 (09/13) |
Aug.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
129.0 (09/13) (08:48) |
1 |
134.5 (09/13) |
143.0 117.0 |
5 (09/13) |
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 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,700 (09/13) |
4,785 3,915 |
0 (09/13) |
Dec.2024 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,700 (09/13) |
4,785 3,915 |
0 (09/13) |
Feb.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,700 (09/13) |
4,785 3,915 |
0 (09/13) |
Apr.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,700 (09/13) |
4,785 3,915 |
0 (09/13) |
Jun.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,700 (09/13) |
4,785 3,915 |
0 (09/13) |
Aug.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,700 (09/13) |
4,785 3,915 |
0 (09/13) |
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 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
176.30 (09/13) (15:10) |
1 |
149.65 (09/13) (15:10) |
1 |
166.60 (09/13) |
180.55 147.75 |
0 (09/13) |
Nov.2024 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
165.50 (09/13) |
179.50 146.90 |
0 (09/13) |
Dec.2024 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
164.90 (09/13) |
178.95 146.45 |
0 (09/13) |
Jan.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
164.65 (09/13) |
178.75 146.25 |
0 (09/13) |
Feb.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
164.60 (09/13) |
178.75 146.25 |
1 (09/13) |
Mar.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
166.65 (09/13) |
181.00 148.10 |
0 (09/13) |
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 | 09/13 |
371.7 (09/13) (11:04) |
372.9 (09/13) (11:05) |
370.1 (09/13) (15:09) |
370.6 (09/13) (15:09) |
-3.3 | 11 |
372.9 (09/13) (15:13) |
1 |
367.0 (09/13) (15:13) |
2 |
370.6 (09/13) |
411.2 336.6 |
260 (09/13) |
Oct.2024 | 09/13 |
372.1 (09/13) (09:00) |
373.1 (09/13) (09:05) |
367.4 (09/13) (15:15) |
367.4 (09/13) (15:15) |
-6.1 | 11 |
370.3 (09/13) (15:15) |
2 |
366.4 (09/13) (15:15) |
2 |
367.4 (09/13) |
410.8 336.2 |
216 (09/13) |
Nov.2024 | 09/13 |
368.8 (09/13) (12:18) |
369.0 (09/13) (12:18) |
365.0 (09/13) (15:15) |
365.0 (09/13) (15:15) |
-5.4 | 4 |
366.2 (09/13) (15:15) |
3 |
363.8 (09/13) (15:15) |
1 |
365.0 (09/13) |
407.4 333.4 |
238 (09/13) |
Dec.2024 | 09/13 |
369.9 (09/13) (09:00) |
369.9 (09/13) (09:00) |
363.0 (09/13) (15:15) |
363.0 (09/13) (15:15) |
-4.8 | 3 |
364.4 (09/13) (15:15) |
1 |
361.7 (09/13) (15:15) |
1 |
363.0 (09/13) |
404.5 331.1 |
365 (09/13) |
Jan.2025 | 09/13 |
367.1 (09/13) (09:00) |
367.5 (09/13) (09:02) |
360.0 (09/13) (15:15) |
360.0 (09/13) (15:15) |
-5.9 | 47 |
361.6 (09/13) (15:15) |
1 |
360.0 (09/13) (15:15) |
1 |
360.0 (09/13) |
402.4 329.4 |
940 (09/13) |
Feb.2025 | 09/13 |
364.6 (09/13) (09:00) |
366.7 (09/13) (09:02) |
358.9 (09/13) (15:15) |
358.9 (09/13) (15:15) |
-6.1 | 457 |
358.9 (09/13) (15:15) |
2 |
358.4 (09/13) (15:15) |
1 |
358.9 (09/13) |
401.5 328.5 |
3,054 (09/13) |
Mar.2025 | 09/13 |
364.2 (09/13) (09:00) |
364.9 (09/13) (09:06) |
361.0 (09/13) (15:06) |
361.0 (09/13) (15:06) |
-3.1 | 7 |
359.4 (09/13) (15:14) |
2 |
357.7 (09/13) (15:09) |
1 |
361.0 (09/13) |
400.5 327.7 |
156 (09/13) |
Apr.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
362.0 (09/13) (15:09) |
1 |
351.0 (09/13) (15:09) |
1 |
361.0 (09/13) |
397.1 324.9 |
10 (09/13) |
May.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
366.6 (09/13) (15:09) |
1 |
352.7 (09/13) (15:09) |
1 |
363.0 (09/13) |
399.3 326.7 |
2 (09/13) |
Jun.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
366.4 (09/13) (15:09) |
1 |
352.7 (09/13) (15:09) |
1 |
363.0 (09/13) |
399.3 326.7 |
0 (09/13) |
Jul.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
366.6 (09/13) (15:09) |
1 |
352.9 (09/13) (15:09) |
1 |
367.0 (09/13) |
403.7 330.3 |
2 (09/13) |
Aug.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
366.0 (09/13) (15:09) |
1 |
354.1 (09/13) (15:09) |
1 |
367.0 (09/13) |
403.7 330.3 |
2 (09/13) |
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 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
263.0 (09/13) |
286.0 234.0 |
0 (09/13) |
Nov.2024 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
263.0 (09/13) |
286.0 234.0 |
0 (09/13) |
Dec.2024 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
280.8 (09/13) (15:10) |
1 |
241.2 (09/13) (15:10) |
1 |
263.0 (09/13) |
287.1 234.9 |
0 (09/13) |
Jan.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
282.6 (09/13) (15:10) |
1 |
243.0 (09/13) (15:10) |
1 |
264.0 (09/13) |
288.2 235.8 |
0 (09/13) |
Feb.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
264.0 (09/13) |
288.2 235.8 |
0 (09/13) |
Mar.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
264.0 (09/13) |
288.2 235.8 |
0 (09/13) |
Apr.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
264.0 (09/13) |
288.2 235.8 |
0 (09/13) |
May.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
264.0 (09/13) |
288.2 235.8 |
0 (09/13) |
Jun.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
264.0 (09/13) |
288.2 235.8 |
0 (09/13) |
Jul.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
264.0 (09/13) |
288.2 235.8 |
0 (09/13) |
Aug.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
264.0 (09/13) |
288.2 235.8 |
0 (09/13) |
Sep.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
264.0 (09/13) |
288.2 235.8 |
0 (09/13) |
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 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
35,000 (09/13) (08:00) |
1 |
- (-) (-) |
- |
34,380 (09/13) |
37,130 31,630 |
599 (09/13) |
Jan.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
32,700 (09/13) (07:17) |
1 |
35,100 (09/13) |
37,900 32,300 |
26 (09/13) |
Mar.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
36,560 (09/13) (08:20) |
1 |
- (-) (-) |
- |
33,860 (09/13) |
36,560 31,160 |
54 (09/13) |
May.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
34,490 (09/13) (12:12) |
1 |
32,100 (09/13) (07:17) |
1 |
34,000 (09/13) |
36,720 31,280 |
73 (09/13) |
Jul.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
34,980 (09/13) (11:28) |
1 |
33,750 (09/13) (08:00) |
1 |
34,200 (09/13) |
36,930 31,470 |
63 (09/13) |
Sep.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
34,630 (09/13) (08:00) |
1 |
34,350 (09/13) (07:17) |
1 |
34,630 (09/13) |
37,400 31,860 |
5 (09/13) |
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 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/13) |
70,400 57,600 |
0 (09/13) |
Dec.2024 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/13) |
70,400 57,600 |
0 (09/13) |
Feb.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/13) |
70,400 57,600 |
0 (09/13) |
Apr.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/13) |
70,400 57,600 |
0 (09/13) |
Jun.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/13) |
70,400 57,600 |
0 (09/13) |
Aug.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/13) |
70,400 57,600 |
0 (09/13) |
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 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/13) |
13,280 11,320 |
0 (09/13) |
Oct.2024 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/13) |
13,280 11,320 |
0 (09/13) |
Nov.2024 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/13) |
13,280 11,320 |
0 (09/13) |
Dec.2024 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/13) |
13,280 11,320 |
0 (09/13) |
Jan.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/13) |
13,280 11,320 |
0 (09/13) |
Feb.2025 | 09/13 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/13) |
13,280 11,320 |
0 (09/13) |