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 | 09/19 |
11,701 (09/18) (18:38) |
11,814 (09/19) (11:53) |
11,669 (09/19) (04:07) |
11,802 (09/19) (15:15) |
+110 | 81 |
11,825 (09/19) (16:00) |
19 |
11,788 (09/19) (16:00) |
6 |
11,802 (09/19) |
12,276 11,108 |
890 (09/19) |
Dec.2024 | 09/19 |
11,714 (09/18) (16:30) |
11,803 (09/19) (10:40) |
11,699 (09/19) (03:00) |
11,794 (09/19) (12:43) |
+101 | 27 |
11,818 (09/19) (16:00) |
6 |
11,793 (09/19) (16:00) |
17 |
11,794 (09/19) |
12,277 11,109 |
1,508 (09/19) |
Feb.2025 | 09/19 |
11,738 (09/18) (17:01) |
11,824 (09/19) (11:01) |
11,693 (09/19) (04:01) |
11,823 (09/19) (15:04) |
+128 | 74 |
11,841 (09/19) (16:00) |
25 |
11,799 (09/19) (16:00) |
17 |
11,823 (09/19) |
12,279 11,111 |
2,560 (09/19) |
Apr.2025 | 09/19 |
11,747 (09/18) (22:50) |
11,850 (09/19) (11:46) |
11,692 (09/19) (04:07) |
11,837 (09/19) (15:04) |
+124 | 197 |
11,842 (09/19) (16:00) |
2 |
11,815 (09/19) (16:00) |
17 |
11,837 (09/19) |
12,298 11,128 |
4,643 (09/19) |
Jun.2025 | 09/19 |
11,737 (09/18) (16:30) |
11,865 (09/19) (11:47) |
11,696 (09/19) (04:07) |
11,844 (09/19) (15:15) |
+123 | 3,593 |
11,860 (09/19) (16:00) |
10 |
11,827 (09/19) (16:00) |
11 |
11,844 (09/19) |
12,307 11,135 |
16,929 (09/19) |
Aug.2025 | 09/19 |
11,749 (09/18) (16:30) |
11,877 (09/19) (11:47) |
11,701 (09/19) (04:07) |
11,852 (09/19) (15:15) |
+116 | 31,647 |
11,869 (09/19) (16:00) |
11 |
11,835 (09/19) (16:00) |
10 |
11,852 (09/19) |
12,322 11,150 |
14,282 (09/19) |
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 | 09/19 |
11,716.5 (09/18) (16:57) |
11,800.0 (09/19) (09:58) |
11,713.5 (09/19) (03:20) |
11,800.0 (09/19) (09:58) |
+130.5 | 7 |
11,802.5 (09/19) (16:00) |
1 |
11,794.0 (09/19) (16:00) |
1 |
11,802.0 (09/19) |
12,276.5 11,107.5 |
471 (09/19) |
Dec.2024 | 09/19 |
11,687.0 (09/19) (04:01) |
11,796.0 (09/19) (12:18) |
11,687.0 (09/19) (04:01) |
11,785.0 (09/19) (14:34) |
+59.5 | 4 |
11,810.0 (09/19) (16:00) |
1 |
11,801.5 (09/19) (16:00) |
1 |
11,794.0 (09/19) |
12,277.5 11,108.5 |
212 (09/19) |
Feb.2025 | 09/19 |
11,760.0 (09/18) (21:56) |
11,797.5 (09/19) (10:09) |
11,760.0 (09/18) (21:56) |
11,797.5 (09/19) (10:09) |
+35.5 | 7 |
11,817.5 (09/19) (16:00) |
1 |
11,810.0 (09/19) (16:00) |
1 |
11,823.0 (09/19) |
12,279.5 11,110.5 |
431 (09/19) |
Apr.2025 | 09/19 |
11,730.0 (09/18) (16:42) |
11,823.5 (09/19) (09:59) |
11,730.0 (09/18) (16:42) |
11,809.5 (09/19) (10:19) |
+100 | 11 |
11,832.0 (09/19) (16:00) |
1 |
11,824.5 (09/19) (16:00) |
1 |
11,837.0 (09/19) |
12,298.5 11,127.5 |
923 (09/19) |
Jun.2025 | 09/19 |
11,726.5 (09/18) (16:30) |
11,862.0 (09/19) (11:47) |
11,695.0 (09/19) (04:07) |
11,839.0 (09/19) (15:15) |
+117.5 | 970 |
11,847.0 (09/19) (16:00) |
1 |
11,833.0 (09/19) (16:00) |
1 |
11,844.0 (09/19) |
12,307.0 11,135.0 |
2,504 (09/19) |
Aug.2025 | 09/19 |
11,739.0 (09/18) (16:30) |
11,875.5 (09/19) (11:48) |
11,697.5 (09/19) (04:07) |
11,851.0 (09/19) (15:15) |
+119 | 6,865 |
11,866.0 (09/19) (16:00) |
1 |
11,820.0 (09/19) (16:00) |
1 |
11,852.0 (09/19) |
12,322.5 11,149.5 |
2,003 (09/19) |
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 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,514 (09/19) (16:00) |
9 |
4,478 (09/19) (16:00) |
4 |
4,475 (09/19) |
4,922 4,028 |
513 (09/19) |
Dec.2024 | 09/19 |
4,455 (09/18) (21:07) |
4,489 (09/19) (15:03) |
4,455 (09/18) (21:07) |
4,489 (09/19) (15:03) |
+49 | 14 |
4,499 (09/19) (16:00) |
5 |
4,482 (09/19) (16:00) |
1 |
4,489 (09/19) |
4,884 3,996 |
668 (09/19) |
Feb.2025 | 09/19 |
4,450 (09/18) (18:03) |
4,483 (09/19) (14:44) |
4,431 (09/19) (04:11) |
4,483 (09/19) (14:44) |
+40 | 32 |
4,498 (09/19) (16:00) |
5 |
4,481 (09/19) (16:00) |
10 |
4,483 (09/19) |
4,887 3,999 |
1,739 (09/19) |
Apr.2025 | 09/19 |
4,449 (09/18) (16:30) |
4,484 (09/19) (13:14) |
4,423 (09/19) (08:45) |
4,484 (09/19) (13:14) |
+35 | 36 |
4,509 (09/19) (16:00) |
15 |
4,485 (09/19) (16:00) |
15 |
4,484 (09/19) |
4,893 4,005 |
4,459 (09/19) |
Jun.2025 | 09/19 |
4,457 (09/18) (16:30) |
4,498 (09/19) (15:04) |
4,410 (09/18) (22:36) |
4,492 (09/19) (15:15) |
+47 | 2,291 |
4,492 (09/19) (16:00) |
5 |
4,455 (09/19) (16:00) |
1 |
4,492 (09/19) |
4,889 4,001 |
12,443 (09/19) |
Aug.2025 | 09/19 |
4,465 (09/18) (16:30) |
4,500 (09/19) (15:09) |
4,407 (09/18) (22:56) |
4,497 (09/19) (15:15) |
+56 | 9,510 |
4,500 (09/19) (16:00) |
1 |
4,460 (09/19) (16:00) |
10 |
4,497 (09/19) |
4,885 3,997 |
7,199 (09/19) |
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 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,491.0 (09/19) (16:00) |
1 |
4,479.5 (09/19) (16:00) |
1 |
4,475.0 (09/19) |
4,922.5 4,027.5 |
181 (09/19) |
Dec.2024 | 09/19 |
4,460.0 (09/18) (17:27) |
4,488.0 (09/19) (15:02) |
4,460.0 (09/18) (17:27) |
4,488.0 (09/19) (15:02) |
+43 | 2 |
4,498.0 (09/19) (16:00) |
1 |
4,487.5 (09/19) (16:00) |
1 |
4,489.0 (09/19) |
4,884.0 3,996.0 |
234 (09/19) |
Feb.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,497.0 (09/19) (16:00) |
1 |
4,484.5 (09/19) (16:00) |
1 |
4,483.0 (09/19) |
4,887.0 3,999.0 |
425 (09/19) |
Apr.2025 | 09/19 |
4,427.5 (09/19) (04:42) |
4,481.5 (09/19) (14:42) |
4,427.5 (09/19) (04:42) |
4,481.5 (09/19) (14:42) |
- | 4 |
4,500.0 (09/19) (16:00) |
1 |
4,488.5 (09/19) (16:00) |
1 |
4,484.0 (09/19) |
4,893.5 4,004.5 |
476 (09/19) |
Jun.2025 | 09/19 |
4,449.0 (09/18) (17:47) |
4,490.0 (09/19) (15:02) |
4,425.0 (09/18) (22:31) |
4,490.0 (09/19) (15:02) |
+65.5 | 22 |
4,499.5 (09/19) (16:00) |
1 |
4,478.5 (09/19) (16:00) |
15 |
4,492.0 (09/19) |
4,889.5 4,000.5 |
879 (09/19) |
Aug.2025 | 09/19 |
4,443.0 (09/18) (16:30) |
4,497.5 (09/19) (15:04) |
4,405.0 (09/18) (22:50) |
4,496.0 (09/19) (15:15) |
+60 | 804 |
4,500.0 (09/19) (16:00) |
2 |
4,484.5 (09/19) (16:00) |
1 |
4,497.0 (09/19) |
4,885.0 3,997.0 |
606 (09/19) |
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 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
138.0 (09/19) |
151.8 124.2 |
19 (09/19) |
Dec.2024 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
138.0 (09/19) |
151.8 124.2 |
16 (09/19) |
Feb.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
138.0 (09/19) |
151.8 124.2 |
45 (09/19) |
Apr.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
138.0 (09/19) |
151.8 124.2 |
66 (09/19) |
Jun.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
145.0 (09/19) (16:00) |
1 |
- (-) (-) |
- |
137.9 (09/19) |
151.6 124.2 |
44 (09/19) |
Aug.2025 | 09/19 |
140.0 (09/19) (15:03) |
140.0 (09/19) (15:03) |
140.0 (09/19) (15:03) |
140.0 (09/19) (15:03) |
- | 1 |
- (-) (-) |
- |
135.8 (09/19) (07:17) |
1 |
140.0 (09/19) |
154.0 126.0 |
7 (09/19) |
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 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,900 (09/19) |
5,500 4,500 |
0 (09/19) |
Dec.2024 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,900 (09/19) |
5,500 4,500 |
0 (09/19) |
Feb.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,900 (09/19) |
5,500 4,500 |
0 (09/19) |
Apr.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,900 (09/19) |
5,500 4,500 |
0 (09/19) |
Jun.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,900 (09/19) |
5,500 4,500 |
0 (09/19) |
Aug.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
4,900 (09/19) |
5,500 4,500 |
0 (09/19) |
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 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
176.30 (09/19) (15:10) |
1 |
153.75 (09/19) (15:10) |
1 |
171.00 (09/19) |
185.70 152.00 |
0 (09/19) |
Nov.2024 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
169.40 (09/19) |
184.05 150.65 |
0 (09/19) |
Dec.2024 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
168.60 (09/19) |
183.25 149.95 |
0 (09/19) |
Jan.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
168.15 (09/19) |
182.85 149.65 |
0 (09/19) |
Feb.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
168.00 (09/19) |
182.70 149.50 |
1 (09/19) |
Mar.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
169.90 (09/19) |
184.85 151.25 |
0 (09/19) |
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 | 09/19 |
379.2 (09/18) (17:53) |
384.4 (09/19) (09:18) |
379.2 (09/18) (17:53) |
384.0 (09/19) (15:09) |
+5 | 28 |
- (-) (-) |
- |
- (-) (-) |
- |
384.0 (09/19) |
416.9 341.1 |
254 (09/19) |
Oct.2024 | 09/19 |
383.9 (09/19) (09:10) |
387.0 (09/19) (10:01) |
381.0 (09/19) (10:45) |
382.0 (09/19) (15:15) |
+1.1 | 22 |
- (-) (-) |
- |
- (-) (-) |
- |
382.0 (09/19) |
418.9 342.9 |
159 (09/19) |
Nov.2024 | 09/19 |
381.6 (09/19) (09:18) |
383.3 (09/19) (09:31) |
377.4 (09/19) (10:45) |
379.8 (09/19) (15:15) |
+2.3 | 18 |
381.8 (09/19) (16:00) |
6 |
375.0 (09/19) (16:00) |
1 |
379.8 (09/19) |
415.2 339.8 |
241 (09/19) |
Dec.2024 | 09/19 |
375.2 (09/18) (17:21) |
381.2 (09/19) (09:31) |
374.3 (09/19) (10:46) |
376.0 (09/19) (15:15) |
+0.1 | 13 |
383.0 (09/19) (16:00) |
2 |
373.8 (09/19) (16:00) |
4 |
376.0 (09/19) |
413.4 338.4 |
366 (09/19) |
Jan.2025 | 09/19 |
374.6 (09/18) (16:30) |
380.7 (09/19) (09:31) |
372.2 (09/19) (10:45) |
373.3 (09/19) (15:15) |
-1.3 | 152 |
374.1 (09/19) (15:15) |
1 |
364.0 (09/19) (16:00) |
1 |
373.3 (09/19) |
412.0 337.2 |
822 (09/19) |
Feb.2025 | 09/19 |
375.7 (09/18) (16:30) |
381.6 (09/19) (09:31) |
372.2 (09/19) (10:45) |
373.4 (09/19) (15:15) |
-1.5 | 975 |
380.2 (09/19) (16:00) |
1 |
373.0 (09/19) (16:00) |
1 |
373.4 (09/19) |
412.3 337.5 |
3,217 (09/19) |
Mar.2025 | 09/19 |
376.8 (09/18) (16:30) |
381.1 (09/19) (09:32) |
372.7 (09/19) (15:15) |
372.7 (09/19) (15:15) |
-2.4 | 144 |
374.1 (09/19) (15:15) |
1 |
371.4 (09/19) (16:00) |
6 |
372.7 (09/19) |
412.6 337.6 |
307 (09/19) |
Apr.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
376.5 (09/19) (15:10) |
1 |
366.1 (09/19) (15:09) |
1 |
376.0 (09/19) |
411.4 336.6 |
9 (09/19) |
May.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
380.2 (09/19) (15:10) |
1 |
366.8 (09/19) (15:10) |
1 |
376.0 (09/19) |
413.6 338.4 |
2 (09/19) |
Jun.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
380.0 (09/19) (15:10) |
1 |
366.8 (09/19) (15:10) |
1 |
376.0 (09/19) |
413.6 338.4 |
0 (09/19) |
Jul.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
380.2 (09/19) (15:10) |
1 |
367.0 (09/19) (15:10) |
1 |
376.0 (09/19) |
413.6 338.4 |
2 (09/19) |
Aug.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
379.7 (09/19) (15:10) |
1 |
363.1 (09/19) (15:10) |
1 |
369.2 (09/19) |
406.1 332.3 |
2 (09/19) |
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 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
282.0 (09/19) |
303.6 248.4 |
0 (09/19) |
Nov.2024 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
282.0 (09/19) |
303.6 248.4 |
0 (09/19) |
Dec.2024 | 09/19 |
283.4 (09/19) (11:09) |
284.4 (09/19) (11:09) |
283.4 (09/19) (11:09) |
284.4 (09/19) (11:09) |
- | 6 |
302.4 (09/19) (15:10) |
1 |
248.4 (09/19) (15:10) |
1 |
284.4 (09/19) |
303.6 248.4 |
1 (09/19) |
Jan.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
250.2 (09/19) (15:10) |
1 |
283.0 (09/19) |
304.7 249.3 |
0 (09/19) |
Feb.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
283.0 (09/19) |
304.7 249.3 |
0 (09/19) |
Mar.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
283.0 (09/19) |
304.7 249.3 |
0 (09/19) |
Apr.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
283.0 (09/19) |
304.7 249.3 |
0 (09/19) |
May.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
283.0 (09/19) |
304.7 249.3 |
0 (09/19) |
Jun.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
284.0 (09/19) |
304.7 249.3 |
0 (09/19) |
Jul.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
284.0 (09/19) |
304.7 249.3 |
0 (09/19) |
Aug.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
284.0 (09/19) |
304.7 249.3 |
0 (09/19) |
Sep.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
284.0 (09/19) |
304.7 249.3 |
0 (09/19) |
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 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
34,380 (09/19) |
37,130 31,630 |
599 (09/19) |
Jan.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
32,700 (09/19) (16:00) |
12 |
35,100 (09/19) |
37,900 32,300 |
26 (09/19) |
Mar.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
33,860 (09/19) |
36,560 31,160 |
54 (09/19) |
May.2025 | 09/19 |
34,000 (09/19) (10:55) |
34,000 (09/19) (10:55) |
34,000 (09/19) (10:55) |
34,000 (09/19) (10:55) |
- | 1 |
35,000 (09/19) (16:00) |
1 |
- (-) (-) |
- |
34,000 (09/19) |
36,720 31,280 |
72 (09/19) |
Jul.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
35,100 (09/19) (16:00) |
1 |
33,730 (09/19) (16:00) |
1 |
34,200 (09/19) |
36,930 31,470 |
63 (09/19) |
Sep.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
36,000 (09/19) (16:00) |
1 |
34,350 (09/19) (11:58) |
1 |
34,630 (09/19) |
37,400 31,860 |
5 (09/19) |
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 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/19) |
70,400 57,600 |
0 (09/19) |
Dec.2024 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/19) |
70,400 57,600 |
0 (09/19) |
Feb.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/19) |
70,400 57,600 |
0 (09/19) |
Apr.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/19) |
70,400 57,600 |
0 (09/19) |
Jun.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/19) |
70,400 57,600 |
0 (09/19) |
Aug.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/19) |
70,400 57,600 |
0 (09/19) |
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 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/19) |
13,280 11,320 |
0 (09/19) |
Oct.2024 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/19) |
13,280 11,320 |
0 (09/19) |
Nov.2024 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/19) |
13,280 11,320 |
0 (09/19) |
Dec.2024 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/19) |
13,280 11,320 |
0 (09/19) |
Jan.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/19) |
13,280 11,320 |
0 (09/19) |
Feb.2025 | 09/19 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/19) |
13,280 11,320 |
0 (09/19) |