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 | 09/17 |
11,692 (09/17) (08:45) |
11,692 (09/17) (08:45) |
11,646 (09/17) (12:21) |
11,647 (09/17) (13:43) |
+18 | 41 |
11,673 (09/17) (15:14) |
1 |
11,671 (09/17) (15:14) |
1 |
11,647 (09/17) |
12,210 11,048 |
934 (09/17) |
Dec.2024 | 09/17 |
11,690 (09/17) (08:50) |
11,690 (09/17) (08:50) |
11,642 (09/17) (10:20) |
11,667 (09/17) (14:59) |
+34 | 26 |
11,673 (09/17) (15:14) |
1 |
11,667 (09/17) (15:14) |
1 |
11,667 (09/17) |
12,214 11,052 |
1,531 (09/17) |
Feb.2025 | 09/17 |
11,688 (09/17) (09:09) |
11,688 (09/17) (09:09) |
11,650 (09/17) (10:20) |
11,685 (09/17) (15:15) |
+42 | 31 |
11,688 (09/17) (15:15) |
1 |
11,680 (09/17) (15:15) |
2 |
11,685 (09/17) |
12,225 11,061 |
2,548 (09/17) |
Apr.2025 | 09/17 |
11,723 (09/17) (08:45) |
11,724 (09/17) (08:49) |
11,668 (09/17) (13:39) |
11,696 (09/17) (15:15) |
+49 | 68 |
11,696 (09/17) (15:15) |
4 |
11,692 (09/17) (15:15) |
2 |
11,696 (09/17) |
12,229 11,065 |
4,702 (09/17) |
Jun.2025 | 09/17 |
11,726 (09/17) (08:45) |
11,733 (09/17) (08:49) |
11,674 (09/17) (14:34) |
11,705 (09/17) (15:15) |
+45 | 504 |
11,707 (09/17) (15:15) |
1 |
11,705 (09/17) (15:15) |
4 |
11,705 (09/17) |
12,243 11,077 |
18,875 (09/17) |
Aug.2025 | 09/17 |
11,739 (09/17) (08:45) |
11,747 (09/17) (08:46) |
11,683 (09/17) (14:34) |
11,717 (09/17) (15:15) |
+50 | 5,242 |
11,717 (09/17) (15:15) |
15 |
11,713 (09/17) (15:15) |
1 |
11,717 (09/17) |
12,250 11,084 |
12,243 (09/17) |
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 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
11,664.0 (09/17) (15:13) |
1 |
11,651.0 (09/17) (15:13) |
1 |
11,647.0 (09/17) |
12,210.0 11,048.0 |
472 (09/17) |
Dec.2024 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
11,667.0 (09/17) (15:13) |
1 |
11,654.0 (09/17) (15:13) |
1 |
11,667.0 (09/17) |
12,214.5 11,051.5 |
216 (09/17) |
Feb.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
11,677.5 (09/17) (15:13) |
1 |
11,666.5 (09/17) (15:13) |
1 |
11,685.0 (09/17) |
12,225.0 11,061.0 |
433 (09/17) |
Apr.2025 | 09/17 |
11,672.0 (09/17) (10:12) |
11,672.0 (09/17) (10:12) |
11,661.0 (09/17) (10:21) |
11,662.0 (09/17) (10:21) |
+8.5 | 4 |
11,690.0 (09/17) (15:13) |
1 |
11,683.5 (09/17) (15:14) |
2 |
11,696.0 (09/17) |
12,229.0 11,065.0 |
932 (09/17) |
Jun.2025 | 09/17 |
11,722.5 (09/17) (08:45) |
11,731.0 (09/17) (09:00) |
11,670.0 (09/17) (14:34) |
11,698.0 (09/17) (15:09) |
+35.5 | 129 |
11,704.5 (09/17) (15:13) |
1 |
11,696.0 (09/17) (15:13) |
2 |
11,705.0 (09/17) |
12,243.0 11,077.0 |
2,704 (09/17) |
Aug.2025 | 09/17 |
11,735.5 (09/17) (08:45) |
11,745.0 (09/17) (08:46) |
11,680.0 (09/17) (10:21) |
11,707.0 (09/17) (15:15) |
+36.5 | 1,384 |
11,707.5 (09/17) (15:15) |
4 |
11,707.0 (09/17) (15:15) |
1 |
11,717.0 (09/17) |
12,250.0 11,084.0 |
1,881 (09/17) |
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 | 09/17 |
4,447 (09/17) (10:55) |
4,447 (09/17) (10:55) |
4,440 (09/17) (13:34) |
4,445 (09/17) (13:43) |
-5 | 7 |
4,469 (09/17) (15:12) |
1 |
4,458 (09/17) (15:15) |
1 |
4,445 (09/17) |
4,895 4,005 |
514 (09/17) |
Dec.2024 | 09/17 |
4,440 (09/17) (10:07) |
4,441 (09/17) (10:07) |
4,436 (09/17) (10:08) |
4,440 (09/17) (13:43) |
-27 | 17 |
4,464 (09/17) (15:12) |
1 |
4,455 (09/17) (15:13) |
1 |
4,440 (09/17) |
4,913 4,021 |
664 (09/17) |
Feb.2025 | 09/17 |
4,473 (09/17) (08:45) |
4,473 (09/17) (08:45) |
4,431 (09/17) (09:59) |
4,446 (09/17) (13:43) |
-4 | 26 |
4,465 (09/17) (15:14) |
1 |
4,457 (09/17) (15:14) |
2 |
4,446 (09/17) |
4,895 4,005 |
1,753 (09/17) |
Apr.2025 | 09/17 |
4,442 (09/17) (10:00) |
4,464 (09/17) (11:21) |
4,442 (09/17) (10:00) |
4,455 (09/17) (14:37) |
+2 | 42 |
4,469 (09/17) (15:12) |
1 |
4,461 (09/17) (15:14) |
1 |
4,455 (09/17) |
4,898 4,008 |
4,483 (09/17) |
Jun.2025 | 09/17 |
4,488 (09/17) (08:45) |
4,488 (09/17) (08:45) |
4,442 (09/17) (10:18) |
4,464 (09/17) (15:15) |
+3 | 402 |
4,466 (09/17) (15:15) |
2 |
4,462 (09/17) (15:15) |
1 |
4,464 (09/17) |
4,907 4,015 |
13,578 (09/17) |
Aug.2025 | 09/17 |
4,476 (09/17) (08:45) |
4,476 (09/17) (08:45) |
4,442 (09/17) (10:00) |
4,462 (09/17) (15:15) |
+6 | 2,861 |
4,467 (09/17) (15:15) |
1 |
4,462 (09/17) (15:15) |
1 |
4,462 (09/17) |
4,901 4,011 |
5,731 (09/17) |
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 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,454.5 (09/17) (15:13) |
1 |
4,436.5 (09/17) (15:13) |
1 |
4,445.0 (09/17) |
4,895.0 4,005.0 |
181 (09/17) |
Dec.2024 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,466.5 (09/17) (15:13) |
1 |
4,453.0 (09/17) (15:13) |
1 |
4,440.0 (09/17) |
4,913.5 4,020.5 |
234 (09/17) |
Feb.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,464.0 (09/17) (15:13) |
1 |
4,443.0 (09/17) (15:13) |
1 |
4,446.0 (09/17) |
4,895.0 4,005.0 |
425 (09/17) |
Apr.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,468.0 (09/17) (15:13) |
1 |
4,452.5 (09/17) (15:13) |
1 |
4,455.0 (09/17) |
4,898.0 4,008.0 |
476 (09/17) |
Jun.2025 | 09/17 |
4,453.0 (09/17) (09:27) |
4,453.0 (09/17) (09:27) |
4,437.0 (09/17) (10:01) |
4,449.0 (09/17) (14:28) |
-8.5 | 10 |
4,468.0 (09/17) (15:13) |
1 |
4,459.5 (09/17) (15:09) |
1 |
4,464.0 (09/17) |
4,907.0 4,015.0 |
893 (09/17) |
Aug.2025 | 09/17 |
4,472.0 (09/17) (08:45) |
4,472.0 (09/17) (08:45) |
4,440.5 (09/17) (10:22) |
4,455.0 (09/17) (15:15) |
-5 | 301 |
4,465.5 (09/17) (15:15) |
1 |
4,455.0 (09/17) (15:15) |
1 |
4,462.0 (09/17) |
4,901.5 4,010.5 |
544 (09/17) |
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 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
134.5 (09/17) |
147.9 121.1 |
19 (09/17) |
Dec.2024 | 09/17 |
135.0 (09/17) (10:14) |
135.0 (09/17) (10:14) |
135.0 (09/17) (10:14) |
135.0 (09/17) (10:14) |
- | 1 |
140.0 (09/17) (12:27) |
1 |
- (-) (-) |
- |
135.0 (09/17) |
147.9 121.1 |
16 (09/17) |
Feb.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
140.9 (09/17) (08:18) |
1 |
133.9 (09/17) (08:48) |
1 |
134.9 (09/17) |
147.9 121.1 |
45 (09/17) |
Apr.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
133.5 (09/17) (08:47) |
3 |
134.5 (09/17) |
147.9 121.1 |
66 (09/17) |
Jun.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
141.5 (09/17) (10:48) |
1 |
136.9 (09/17) (08:47) |
1 |
137.9 (09/17) |
147.9 121.1 |
44 (09/17) |
Aug.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
141.0 (09/17) (08:48) |
1 |
138.0 (09/17) (08:10) |
2 |
140.0 (09/17) |
147.9 121.1 |
6 (09/17) |
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 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,700 (09/17) |
5,170 4,230 |
0 (09/17) |
Dec.2024 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,700 (09/17) |
5,170 4,230 |
0 (09/17) |
Feb.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,700 (09/17) |
5,170 4,230 |
0 (09/17) |
Apr.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,700 (09/17) |
5,170 4,230 |
0 (09/17) |
Jun.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,700 (09/17) |
5,170 4,230 |
0 (09/17) |
Aug.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,700 (09/17) |
5,170 4,230 |
0 (09/17) |
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 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
176.30 (09/17) (15:10) |
1 |
151.70 (09/17) (15:10) |
1 |
168.30 (09/17) |
183.25 149.95 |
0 (09/17) |
Nov.2024 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
166.95 (09/17) |
182.05 148.95 |
0 (09/17) |
Dec.2024 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
166.25 (09/17) |
181.35 148.45 |
0 (09/17) |
Jan.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
165.90 (09/17) |
181.10 148.20 |
0 (09/17) |
Feb.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
165.85 (09/17) |
181.05 148.15 |
1 (09/17) |
Mar.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
167.85 (09/17) |
183.30 150.00 |
0 (09/17) |
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 | 09/17 |
375.5 (09/17) (09:06) |
380.0 (09/17) (09:21) |
375.1 (09/17) (09:09) |
377.4 (09/17) (15:05) |
+6.8 | 10 |
377.8 (09/17) (15:09) |
1 |
376.2 (09/17) (15:14) |
1 |
377.4 (09/17) |
407.6 333.6 |
255 (09/17) |
Oct.2024 | 09/17 |
374.9 (09/17) (09:06) |
381.0 (09/17) (09:27) |
374.9 (09/17) (09:06) |
379.5 (09/17) (15:08) |
+12.1 | 39 |
380.6 (09/17) (15:11) |
1 |
378.0 (09/17) (15:13) |
1 |
379.5 (09/17) |
404.1 330.7 |
181 (09/17) |
Nov.2024 | 09/17 |
371.9 (09/17) (09:07) |
378.0 (09/17) (09:23) |
371.9 (09/17) (09:07) |
376.5 (09/17) (13:09) |
+11.5 | 6 |
377.9 (09/17) (15:14) |
1 |
376.7 (09/17) (15:10) |
2 |
376.5 (09/17) |
401.5 328.5 |
236 (09/17) |
Dec.2024 | 09/17 |
376.0 (09/17) (09:22) |
376.0 (09/17) (09:22) |
372.7 (09/17) (09:35) |
376.0 (09/17) (15:08) |
+13 | 10 |
375.7 (09/17) (15:09) |
1 |
374.5 (09/17) (15:14) |
2 |
376.0 (09/17) |
399.3 326.7 |
362 (09/17) |
Jan.2025 | 09/17 |
365.7 (09/17) (09:00) |
374.7 (09/17) (15:05) |
365.7 (09/17) (09:00) |
374.5 (09/17) (15:09) |
+14.5 | 203 |
374.7 (09/17) (15:13) |
1 |
373.7 (09/17) (15:13) |
2 |
374.5 (09/17) |
396.0 324.0 |
923 (09/17) |
Feb.2025 | 09/17 |
365.0 (09/17) (09:00) |
374.9 (09/17) (09:21) |
363.5 (09/17) (09:00) |
374.5 (09/17) (15:15) |
+15.6 | 1,436 |
374.5 (09/17) (15:15) |
2 |
373.6 (09/17) (15:15) |
6 |
374.5 (09/17) |
394.7 323.1 |
3,157 (09/17) |
Mar.2025 | 09/17 |
366.3 (09/17) (09:17) |
374.0 (09/17) (10:03) |
366.3 (09/17) (09:17) |
374.0 (09/17) (13:57) |
+13 | 149 |
374.0 (09/17) (14:56) |
2 |
372.9 (09/17) (15:09) |
1 |
374.0 (09/17) |
397.1 324.9 |
299 (09/17) |
Apr.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
376.4 (09/17) (14:56) |
1 |
366.2 (09/17) (15:09) |
1 |
374.0 (09/17) |
397.1 324.9 |
10 (09/17) |
May.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
380.7 (09/17) (15:09) |
1 |
367.4 (09/17) (15:09) |
1 |
376.0 (09/17) |
399.3 326.7 |
2 (09/17) |
Jun.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
380.5 (09/17) (15:09) |
1 |
367.4 (09/17) (15:09) |
1 |
376.0 (09/17) |
399.3 326.7 |
0 (09/17) |
Jul.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
380.7 (09/17) (15:09) |
1 |
367.6 (09/17) (15:09) |
1 |
376.0 (09/17) |
403.7 330.3 |
2 (09/17) |
Aug.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
380.1 (09/17) (15:09) |
1 |
368.8 (09/17) (15:09) |
1 |
376.0 (09/17) |
403.7 330.3 |
2 (09/17) |
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 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
274.0 (09/17) |
289.3 236.7 |
0 (09/17) |
Nov.2024 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
274.0 (09/17) |
289.3 236.7 |
0 (09/17) |
Dec.2024 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
280.8 (09/17) (15:10) |
1 |
241.2 (09/17) (15:10) |
1 |
274.0 (09/17) |
289.3 236.7 |
0 (09/17) |
Jan.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
282.6 (09/17) (15:10) |
1 |
243.0 (09/17) (15:10) |
1 |
275.0 (09/17) |
290.4 237.6 |
0 (09/17) |
Feb.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
275.0 (09/17) |
290.4 237.6 |
0 (09/17) |
Mar.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
275.0 (09/17) |
290.4 237.6 |
0 (09/17) |
Apr.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
275.0 (09/17) |
290.4 237.6 |
0 (09/17) |
May.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
275.0 (09/17) |
290.4 237.6 |
0 (09/17) |
Jun.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
275.0 (09/17) |
290.4 237.6 |
0 (09/17) |
Jul.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
275.0 (09/17) |
290.4 237.6 |
0 (09/17) |
Aug.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
275.0 (09/17) |
290.4 237.6 |
0 (09/17) |
Sep.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
275.0 (09/17) |
290.4 237.6 |
0 (09/17) |
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 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
36,330 (09/17) (08:00) |
1 |
- (-) (-) |
- |
34,380 (09/17) |
37,130 31,630 |
599 (09/17) |
Jan.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
32,700 (09/17) (11:40) |
12 |
35,100 (09/17) |
37,900 32,300 |
26 (09/17) |
Mar.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
36,560 (09/17) (08:40) |
1 |
- (-) (-) |
- |
33,860 (09/17) |
36,560 31,160 |
54 (09/17) |
May.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
34,300 (09/17) (15:11) |
1 |
32,100 (09/17) (07:17) |
1 |
34,000 (09/17) |
36,720 31,280 |
73 (09/17) |
Jul.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
35,000 (09/17) (09:12) |
1 |
33,750 (09/17) (08:00) |
1 |
34,200 (09/17) |
36,930 31,470 |
63 (09/17) |
Sep.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
35,000 (09/17) (08:00) |
2 |
34,350 (09/17) (07:17) |
1 |
34,630 (09/17) |
37,400 31,860 |
5 (09/17) |
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 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/17) |
70,400 57,600 |
0 (09/17) |
Dec.2024 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/17) |
70,400 57,600 |
0 (09/17) |
Feb.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/17) |
70,400 57,600 |
0 (09/17) |
Apr.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/17) |
70,400 57,600 |
0 (09/17) |
Jun.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/17) |
70,400 57,600 |
0 (09/17) |
Aug.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/17) |
70,400 57,600 |
0 (09/17) |
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 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/17) |
13,280 11,320 |
0 (09/17) |
Oct.2024 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/17) |
13,280 11,320 |
0 (09/17) |
Nov.2024 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/17) |
13,280 11,320 |
0 (09/17) |
Dec.2024 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/17) |
13,280 11,320 |
0 (09/17) |
Jan.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/17) |
13,280 11,320 |
0 (09/17) |
Feb.2025 | 09/17 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/17) |
13,280 11,320 |
0 (09/17) |