Commodity Futures Quotes(OSE)
- Latest Data
- Historical Data (past 5 business days)
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 | |||||
| Dec.2024 | 11/06 |
13,392
(11/05) (17:20) |
13,561
(11/06) (12:23) |
13,392
(11/05) (17:20) |
13,492
(11/06) (15:26) |
+101 | 114 |
13,570
(11/06) (16:30) |
26 |
13,411
(11/06) (16:30) |
1 |
13,492
(11/06) |
14,060
12,722 |
590
(11/06) |
| Feb.2025 | 11/06 |
13,394
(11/05) (17:09) |
13,587
(11/06) (12:18) |
13,359
(11/06) (09:02) |
13,423
(11/06) (15:39) |
+13 | 120 |
13,482
(11/06) (16:30) |
6 |
13,387
(11/06) (16:30) |
6 |
13,423
(11/06) |
14,080
12,740 |
2,262
(11/06) |
| Apr.2025 | 11/06 |
13,403
(11/05) (17:05) |
13,593
(11/06) (11:49) |
13,357
(11/06) (03:30) |
13,422
(11/06) (15:37) |
-8 | 222 |
13,495
(11/06) (16:30) |
7 |
13,396
(11/06) (16:30) |
4 |
13,422
(11/06) |
14,101
12,759 |
2,679
(11/06) |
| Jun.2025 | 11/06 |
13,415
(11/05) (17:00) |
13,609
(11/06) (12:19) |
13,371
(11/06) (03:30) |
13,436
(11/06) (15:39) |
+3 | 502 |
13,511
(11/06) (16:30) |
21 |
13,397
(11/06) (16:30) |
11 |
13,436
(11/06) |
14,104
12,762 |
5,392
(11/06) |
| Aug.2025 | 11/06 |
13,432
(11/05) (17:00) |
13,624
(11/06) (12:05) |
13,380
(11/06) (04:56) |
13,456
(11/06) (15:45) |
+12 | 3,325 |
13,488
(11/06) (16:30) |
10 |
13,444
(11/06) (16:30) |
25 |
13,456
(11/06) |
14,116
12,772 |
15,391
(11/06) |
| Oct.2025 | 11/06 |
13,446
(11/05) (17:00) |
13,642
(11/06) (12:18) |
13,395
(11/06) (04:56) |
13,470
(11/06) (15:45) |
+11 | 30,927 |
13,512
(11/06) (16:30) |
25 |
13,465
(11/06) (16:30) |
10 |
13,470
(11/06) |
14,131
12,787 |
14,448
(11/06) |
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 | |||||
| Dec.2024 | 11/06 |
13,407.0
(11/05) (21:34) |
13,599.0
(11/06) (12:21) |
13,402.0
(11/05) (21:36) |
13,599.0
(11/06) (12:21) |
+202.5 | 10 |
-
(-) (-) |
- |
13,400.0
(11/06) (16:30) |
1 |
13,492.0
(11/06) |
14,060.5
12,721.5 |
157
(11/06) |
| Feb.2025 | 11/06 |
13,407.0
(11/05) (22:18) |
13,540.0
(11/06) (13:48) |
13,401.5
(11/05) (22:20) |
13,540.0
(11/06) (13:48) |
+177.5 | 4 |
13,452.0
(11/06) (15:40) |
10 |
13,403.0
(11/06) (15:40) |
10 |
13,423.0
(11/06) |
14,080.5
12,739.5 |
378
(11/06) |
| Apr.2025 | 11/06 |
13,408.0
(11/05) (17:00) |
13,585.0
(11/06) (12:16) |
13,384.5
(11/06) (08:57) |
13,527.5
(11/06) (15:05) |
+134.5 | 19 |
13,459.5
(11/06) (15:40) |
10 |
13,417.5
(11/06) (16:30) |
9 |
13,422.0
(11/06) |
14,101.5
12,758.5 |
667
(11/06) |
| Jun.2025 | 11/06 |
13,435.0
(11/05) (17:40) |
13,565.5
(11/06) (13:59) |
13,399.5
(11/06) (09:11) |
13,555.0
(11/06) (14:46) |
+142 | 19 |
13,461.0
(11/06) (16:30) |
10 |
13,441.5
(11/06) (16:30) |
10 |
13,436.0
(11/06) |
14,104.5
12,761.5 |
695
(11/06) |
| Aug.2025 | 11/06 |
13,444.0
(11/05) (17:00) |
13,623.0
(11/06) (12:18) |
13,350.0
(11/06) (05:48) |
13,455.0
(11/06) (15:45) |
+19.5 | 2,189 |
13,471.0
(11/06) (16:30) |
3 |
13,455.0
(11/06) (15:45) |
2 |
13,456.0
(11/06) |
14,116.0
12,772.0 |
1,799
(11/06) |
| Oct.2025 | 11/06 |
13,450.0
(11/05) (17:00) |
13,638.5
(11/06) (12:19) |
13,392.0
(11/06) (04:56) |
13,459.5
(11/06) (15:45) |
+13.5 | 7,897 |
13,488.0
(11/06) (16:30) |
1 |
13,450.0
(11/06) (16:30) |
2 |
13,470.0
(11/06) |
14,131.5
12,786.5 |
1,964
(11/06) |
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 | |||||
| Dec.2024 | 11/06 |
4,869
(11/05) (18:52) |
4,877
(11/06) (08:46) |
4,865
(11/05) (19:04) |
4,877
(11/06) (09:36) |
+56 | 13 |
4,865
(11/06) (16:30) |
3 |
4,824
(11/06) (16:30) |
12 |
4,877
(11/06) |
5,303
4,339 |
316
(11/06) |
| Feb.2025 | 11/06 |
4,857
(11/06) (12:57) |
4,862
(11/06) (15:05) |
4,857
(11/06) (12:57) |
4,862
(11/06) (15:05) |
+50 | 11 |
4,850
(11/06) (16:30) |
1 |
4,797
(11/06) (16:30) |
20 |
4,862
(11/06) |
5,293
4,331 |
1,227
(11/06) |
| Apr.2025 | 11/06 |
4,843
(11/06) (04:15) |
4,871
(11/06) (10:00) |
4,834
(11/06) (15:45) |
4,834
(11/06) (15:45) |
+19 | 34 |
4,850
(11/06) (16:30) |
5 |
4,802
(11/06) (16:30) |
31 |
4,834
(11/06) |
5,296
4,334 |
3,227
(11/06) |
| Jun.2025 | 11/06 |
4,849
(11/05) (18:54) |
4,891
(11/06) (11:50) |
4,833
(11/06) (09:03) |
4,833
(11/06) (15:39) |
+20 | 186 |
4,853
(11/06) (16:30) |
5 |
4,798
(11/06) (16:30) |
56 |
4,833
(11/06) |
5,294
4,332 |
5,121
(11/06) |
| Aug.2025 | 11/06 |
4,814
(11/05) (17:00) |
4,906
(11/06) (11:48) |
4,814
(11/05) (17:00) |
4,837
(11/06) (15:45) |
+17 | 1,258 |
4,868
(11/06) (16:30) |
21 |
4,830
(11/06) (16:30) |
1 |
4,837
(11/06) |
5,302
4,338 |
9,638
(11/06) |
| Oct.2025 | 11/06 |
4,829
(11/05) (17:00) |
4,918
(11/06) (11:48) |
4,822
(11/05) (17:14) |
4,846
(11/06) (15:45) |
+17 | 5,742 |
4,878
(11/06) (16:30) |
20 |
4,840
(11/06) (16:30) |
3 |
4,846
(11/06) |
5,311
4,347 |
7,496
(11/06) |
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 | |||||
| Dec.2024 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,871.0
(11/06) (16:30) |
1 |
4,849.0
(11/06) (15:40) |
1 |
4,877.0
(11/06) |
5,303.0
4,339.0 |
189
(11/06) |
| Feb.2025 | 11/06 |
4,838.0
(11/06) (09:08) |
4,872.0
(11/06) (12:45) |
4,838.0
(11/06) (09:08) |
4,872.0
(11/06) (12:45) |
+7 | 3 |
4,864.5
(11/06) (16:30) |
1 |
4,840.5
(11/06) (15:39) |
1 |
4,862.0
(11/06) |
5,293.0
4,331.0 |
408
(11/06) |
| Apr.2025 | 11/06 |
4,853.0
(11/05) (19:36) |
4,853.0
(11/05) (19:36) |
4,853.0
(11/05) (19:36) |
4,853.0
(11/05) (19:36) |
+71.5 | 1 |
4,851.5
(11/06) (16:30) |
1 |
4,840.5
(11/06) (15:40) |
1 |
4,834.0
(11/06) |
5,296.5
4,333.5 |
319
(11/06) |
| Jun.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,844.0
(11/06) (16:30) |
1 |
4,835.5
(11/06) (15:43) |
1 |
4,833.0
(11/06) |
5,294.0
4,332.0 |
367
(11/06) |
| Aug.2025 | 11/06 |
4,820.0
(11/05) (17:00) |
4,900.0
(11/06) (11:48) |
4,810.0
(11/05) (17:01) |
4,860.0
(11/06) (12:30) |
+70 | 38 |
4,856.0
(11/06) (16:30) |
9 |
4,828.5
(11/06) (16:30) |
10 |
4,837.0
(11/06) |
5,302.0
4,338.0 |
477
(11/06) |
| Oct.2025 | 11/06 |
4,814.5
(11/05) (17:00) |
4,915.5
(11/06) (11:48) |
4,810.0
(11/06) (15:45) |
4,810.0
(11/06) (15:45) |
+9 | 500 |
4,939.5
(11/06) (16:30) |
1 |
4,800.0
(11/06) (16:30) |
3 |
4,846.0
(11/06) |
5,311.5
4,346.5 |
478
(11/06) |
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 | |||||
| Dec.2024 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
158.0
(11/06) |
173.8
142.2 |
12
(11/06) |
| Feb.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
158.0
(11/06) |
173.8
142.2 |
31
(11/06) |
| Apr.2025 | 11/06 |
159.8
(11/06) (11:00) |
159.8
(11/06) (11:00) |
159.8
(11/06) (11:00) |
159.8
(11/06) (11:00) |
+1.8 | 1 |
-
(-) (-) |
- |
-
(-) (-) |
- |
159.8
(11/06) |
173.8
142.2 |
62
(11/06) |
| Jun.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
160.0
(11/06) |
173.8
142.2 |
30
(11/06) |
| Aug.2025 | 11/06 |
160.9
(11/06) (15:39) |
160.9
(11/06) (15:39) |
160.9
(11/06) (15:39) |
160.9
(11/06) (15:39) |
-0.4 | 1 |
-
(-) (-) |
- |
-
(-) (-) |
- |
160.9
(11/06) |
177.4
145.2 |
17
(11/06) |
| Oct.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
160.1
(11/06) |
176.1
144.1 |
4
(11/06) |
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 | |||||
| Dec.2024 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,300
(11/06) |
5,830
4,770 |
0
(11/06) |
| Feb.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,300
(11/06) |
5,830
4,770 |
0
(11/06) |
| Apr.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,300
(11/06) |
5,830
4,770 |
0
(11/06) |
| Jun.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,300
(11/06) |
5,830
4,770 |
0
(11/06) |
| Aug.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,300
(11/06) |
5,830
4,770 |
0
(11/06) |
| Oct.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,300
(11/06) |
5,830
4,770 |
0
(11/06) |
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 | |||||
| Dec.2024 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
182.45
(11/06) (15:40) |
1 |
156.70
(11/06) (15:40) |
1 |
171.65
(11/06) |
191.05
156.35 |
0
(11/06) |
| Jan.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
171.10
(11/06) |
190.45
155.85 |
0
(11/06) |
| Feb.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
170.65
(11/06) |
190.00
155.50 |
0
(11/06) |
| Mar.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
172.35
(11/06) |
192.05
157.15 |
0
(11/06) |
| Apr.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
171.80
(11/06) |
191.55
156.75 |
0
(11/06) |
| May.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
171.20
(11/06) |
190.90
156.20 |
0
(11/06) |
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 | |||||
| Nov.2024 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
352.0
(11/06) |
384.8
315.0 |
73
(11/06) |
| Dec.2024 | 11/06 |
349.0
(11/05) (17:26) |
353.2
(11/06) (10:18) |
349.0
(11/05) (17:26) |
353.2
(11/06) (10:18) |
+7.6 | 3 |
363.5
(11/06) (16:30) |
1 |
353.6
(11/06) (16:30) |
1 |
353.2
(11/06) |
380.1
311.1 |
132
(11/06) |
| Jan.2025 | 11/06 |
345.4
(11/05) (17:26) |
353.0
(11/06) (15:39) |
340.2
(11/06) (09:01) |
353.0
(11/06) (15:39) |
+7.4 | 22 |
362.2
(11/06) (16:30) |
5 |
351.1
(11/06) (16:30) |
1 |
353.0
(11/06) |
380.1
311.1 |
382
(11/06) |
| Feb.2025 | 11/06 |
346.2
(11/05) (17:01) |
359.8
(11/06) (15:45) |
344.6
(11/06) (09:15) |
359.8
(11/06) (15:45) |
+14.1 | 212 |
362.3
(11/06) (16:30) |
7 |
354.3
(11/06) (15:45) |
1 |
359.8
(11/06) |
380.2
311.2 |
923
(11/06) |
| Mar.2025 | 11/06 |
350.0
(11/05) (17:00) |
362.8
(11/06) (15:45) |
346.5
(11/06) (09:00) |
362.8
(11/06) (15:45) |
+13.1 | 292 |
364.4
(11/06) (16:30) |
3 |
352.0
(11/06) (16:30) |
47 |
362.8
(11/06) |
384.6
314.8 |
1,262
(11/06) |
| Apr.2025 | 11/06 |
353.3
(11/05) (17:00) |
365.0
(11/06) (15:45) |
349.3
(11/06) (09:00) |
365.0
(11/06) (15:45) |
+12.9 | 601 |
366.7
(11/06) (16:30) |
1 |
359.0
(11/06) (16:30) |
1 |
365.0
(11/06) |
387.3
316.9 |
1,583
(11/06) |
| May.2025 | 11/06 |
354.4
(11/05) (17:31) |
354.4
(11/05) (17:31) |
354.4
(11/05) (17:31) |
354.4
(11/05) (17:31) |
+0.3 | 1 |
367.4
(11/06) (15:39) |
1 |
363.9
(11/06) (15:39) |
1 |
354.4
(11/06) |
389.5
318.7 |
36
(11/06) |
| Jun.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
370.8
(11/06) (15:39) |
1 |
362.9
(11/06) (15:39) |
1 |
361.0
(11/06) |
388.3
317.7 |
0
(11/06) |
| Jul.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
374.5
(11/06) (15:40) |
1 |
358.7
(11/06) (15:39) |
1 |
361.0
(11/06) |
389.4
318.6 |
3
(11/06) |
| Aug.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
377.8
(11/06) (15:40) |
1 |
358.3
(11/06) (15:39) |
1 |
361.0
(11/06) |
390.5
319.5 |
1
(11/06) |
| Sep.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
381.2
(11/06) (15:40) |
1 |
358.6
(11/06) (15:39) |
1 |
361.0
(11/06) |
388.3
317.7 |
9
(11/06) |
| Oct.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
383.9
(11/06) (16:30) |
1 |
-
(-) (-) |
- |
361.0
(11/06) |
393.8
322.2 |
0
(11/06) |
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 | |||||
| Dec.2024 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
308.0
(11/06) |
327.8
268.2 |
0
(11/06) |
| Jan.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
308.0
(11/06) |
327.8
268.2 |
0
(11/06) |
| Feb.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
323.0
(11/06) (15:40) |
1 |
281.2
(11/06) (15:40) |
1 |
308.0
(11/06) |
328.9
269.1 |
0
(11/06) |
| Mar.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
328.7
(11/06) (15:40) |
1 |
283.1
(11/06) (15:40) |
1 |
309.0
(11/06) |
330.0
270.0 |
0
(11/06) |
| Apr.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
309.0
(11/06) |
330.0
270.0 |
0
(11/06) |
| May.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
309.0
(11/06) |
330.0
270.0 |
0
(11/06) |
| Jun.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
309.0
(11/06) |
330.0
270.0 |
0
(11/06) |
| Jul.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
309.0
(11/06) |
330.0
270.0 |
0
(11/06) |
| Aug.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
309.0
(11/06) |
330.0
270.0 |
0
(11/06) |
| Sep.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
309.0
(11/06) |
330.0
270.0 |
0
(11/06) |
| Oct.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
309.0
(11/06) |
330.0
270.0 |
0
(11/06) |
| Nov.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
309.0
(11/06) |
330.0
270.0 |
0
(11/06) |
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 | |||||
| Jan.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
34,010
(11/06) (16:30) |
1 |
36,000
(11/06) |
38,880
33,120 |
19
(11/06) |
| Mar.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
34,600
(11/06) |
37,360
31,840 |
46
(11/06) |
| May.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
36,500
(11/06) |
39,420
33,580 |
68
(11/06) |
| Jul.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
37,600
(11/06) (16:30) |
1 |
36,610
(11/06) (15:03) |
1 |
37,490
(11/06) |
40,480
34,500 |
60
(11/06) |
| Sep.2025 | 11/06 |
34,680
(11/06) (15:45) |
34,680
(11/06) (15:45) |
34,680
(11/06) (15:45) |
34,680
(11/06) (15:45) |
- | 1 |
-
(-) (-) |
- |
34,610
(11/06) (16:30) |
2 |
34,680
(11/06) |
37,420
31,880 |
8
(11/06) |
| Nov.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
34,500
(11/06) (16:30) |
1 |
35,750
(11/06) |
38,610
32,890 |
5
(11/06) |
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 | |||||
| Dec.2024 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/06) |
70,400
57,600 |
0
(11/06) |
| Feb.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/06) |
70,400
57,600 |
0
(11/06) |
| Apr.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/06) |
70,400
57,600 |
0
(11/06) |
| Jun.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/06) |
70,400
57,600 |
0
(11/06) |
| Aug.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/06) |
70,400
57,600 |
0
(11/06) |
| Oct.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/06) |
70,400
57,600 |
0
(11/06) |
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 | |||||
| Nov.2024 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/06) |
13,280
11,320 |
0
(11/06) |
| Dec.2024 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/06) |
13,280
11,320 |
0
(11/06) |
| Jan.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/06) |
13,280
11,320 |
0
(11/06) |
| Feb.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/06) |
13,280
11,320 |
0
(11/06) |
| Mar.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/06) |
13,280
11,320 |
0
(11/06) |
| Apr.2025 | 11/06 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/06) |
13,280
11,320 |
0
(11/06) |