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 | 11/07 |
13,492
(11/06) (17:00) |
13,499
(11/06) (17:10) |
13,150
(11/07) (15:06) |
13,150
(11/07) (15:34) |
-342 | 103 |
13,210
(11/07) (16:30) |
25 |
13,133
(11/07) (16:30) |
1 |
13,150
(11/07) |
14,166
12,818 |
543
(11/07) |
| Feb.2025 | 11/07 |
13,470
(11/06) (17:00) |
13,510
(11/06) (17:48) |
13,144
(11/07) (10:20) |
13,160
(11/07) (15:05) |
-263 | 85 |
13,195
(11/07) (16:30) |
41 |
13,095
(11/07) (16:30) |
45 |
13,160
(11/07) |
14,094
12,752 |
2,255
(11/07) |
| Apr.2025 | 11/07 |
13,499
(11/06) (17:05) |
13,537
(11/06) (17:30) |
13,155
(11/07) (10:20) |
13,170
(11/07) (15:06) |
-252 | 165 |
13,223
(11/07) (16:30) |
40 |
13,130
(11/07) (16:30) |
36 |
13,170
(11/07) |
14,093
12,751 |
2,690
(11/07) |
| Jun.2025 | 11/07 |
13,531
(11/06) (17:05) |
13,562
(11/06) (17:20) |
13,171
(11/07) (10:20) |
13,183
(11/07) (15:39) |
-253 | 455 |
13,231
(11/07) (16:30) |
25 |
13,170
(11/07) (16:30) |
1 |
13,183
(11/07) |
14,107
12,765 |
5,299
(11/07) |
| Aug.2025 | 11/07 |
13,542
(11/06) (17:01) |
13,578
(11/06) (17:26) |
13,184
(11/07) (10:20) |
13,199
(11/07) (15:45) |
-257 | 3,931 |
13,243
(11/07) (16:30) |
10 |
13,180
(11/07) (16:30) |
1 |
13,199
(11/07) |
14,128
12,784 |
14,827
(11/07) |
| Oct.2025 | 11/07 |
13,542
(11/06) (17:00) |
13,595
(11/06) (17:26) |
13,196
(11/07) (10:20) |
13,214
(11/07) (15:45) |
-256 | 39,471 |
13,236
(11/07) (16:30) |
25 |
13,205
(11/07) (16:30) |
1 |
13,214
(11/07) |
14,143
12,797 |
16,360
(11/07) |
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 | 11/07 |
13,410.0
(11/06) (20:54) |
13,410.0
(11/06) (20:54) |
13,141.5
(11/07) (10:54) |
13,160.0
(11/07) (15:06) |
-439 | 27 |
13,155.5
(11/07) (16:30) |
1 |
13,141.5
(11/07) (16:30) |
1 |
13,150.0
(11/07) |
14,166.5
12,817.5 |
156
(11/07) |
| Feb.2025 | 11/07 |
13,400.0
(11/06) (21:52) |
13,400.0
(11/06) (21:52) |
13,164.5
(11/07) (10:57) |
13,186.0
(11/07) (14:42) |
-354 | 13 |
13,157.5
(11/07) (16:30) |
1 |
13,148.5
(11/07) (16:30) |
1 |
13,160.0
(11/07) |
14,094.0
12,752.0 |
378
(11/07) |
| Apr.2025 | 11/07 |
13,410.0
(11/06) (21:47) |
13,410.0
(11/06) (21:47) |
13,168.5
(11/07) (15:45) |
13,168.5
(11/07) (15:45) |
-359 | 52 |
13,169.5
(11/07) (16:30) |
1 |
13,160.5
(11/07) (16:30) |
1 |
13,170.0
(11/07) |
14,093.0
12,751.0 |
633
(11/07) |
| Jun.2025 | 11/07 |
13,440.0
(11/06) (20:42) |
13,449.0
(11/06) (21:17) |
13,184.5
(11/07) (13:50) |
13,203.5
(11/07) (14:41) |
-351.5 | 41 |
13,184.5
(11/07) (16:30) |
1 |
13,176.5
(11/07) (16:30) |
1 |
13,183.0
(11/07) |
14,107.5
12,764.5 |
687
(11/07) |
| Aug.2025 | 11/07 |
13,459.0
(11/06) (17:00) |
13,576.0
(11/06) (17:26) |
13,183.5
(11/07) (10:20) |
13,189.5
(11/07) (15:39) |
-265.5 | 3,134 |
13,198.5
(11/07) (15:43) |
5 |
13,185.0
(11/07) (16:30) |
5 |
13,199.0
(11/07) |
14,128.5
12,783.5 |
1,756
(11/07) |
| Oct.2025 | 11/07 |
13,532.5
(11/06) (17:00) |
13,590.0
(11/06) (17:26) |
13,195.0
(11/07) (10:20) |
13,202.0
(11/07) (15:45) |
-257.5 | 12,018 |
13,216.5
(11/07) (16:30) |
5 |
13,201.5
(11/07) (16:30) |
5 |
13,214.0
(11/07) |
14,143.5
12,796.5 |
2,274
(11/07) |
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 | 11/07 |
4,907
(11/07) (01:56) |
4,907
(11/07) (01:56) |
4,853
(11/07) (15:36) |
4,853
(11/07) (15:36) |
-24 | 5 |
4,868
(11/07) (16:30) |
6 |
4,817
(11/07) (16:30) |
20 |
4,853
(11/07) |
5,364
4,390 |
313
(11/07) |
| Feb.2025 | 11/07 |
4,886
(11/07) (09:27) |
4,889
(11/07) (09:27) |
4,857
(11/07) (13:23) |
4,857
(11/07) (13:23) |
-5 | 6 |
4,839
(11/07) (16:30) |
5 |
4,788
(11/07) (16:30) |
46 |
4,857
(11/07) |
5,348
4,376 |
1,230
(11/07) |
| Apr.2025 | 11/07 |
4,866
(11/06) (17:00) |
4,900
(11/07) (02:02) |
4,833
(11/07) (15:03) |
4,833
(11/07) (15:03) |
-1 | 69 |
4,838
(11/07) (16:30) |
1 |
4,798
(11/07) (16:30) |
20 |
4,833
(11/07) |
5,317
4,351 |
3,213
(11/07) |
| Jun.2025 | 11/07 |
4,871
(11/06) (18:37) |
4,881
(11/07) (09:47) |
4,787
(11/06) (23:33) |
4,838
(11/07) (15:29) |
+5 | 106 |
4,835
(11/07) (16:30) |
5 |
4,795
(11/07) (16:30) |
25 |
4,838
(11/07) |
5,316
4,350 |
5,075
(11/07) |
| Aug.2025 | 11/07 |
4,867
(11/06) (17:00) |
4,908
(11/07) (04:05) |
4,772
(11/07) (00:05) |
4,827
(11/07) (15:45) |
-10 | 1,103 |
4,859
(11/07) (16:30) |
20 |
4,806
(11/07) (16:30) |
20 |
4,827
(11/07) |
5,320
4,354 |
9,314
(11/07) |
| Oct.2025 | 11/07 |
4,877
(11/06) (17:00) |
4,923
(11/07) (04:05) |
4,778
(11/07) (00:05) |
4,836
(11/07) (15:45) |
-10 | 9,998 |
4,850
(11/07) (16:30) |
1 |
4,833
(11/07) (16:30) |
2 |
4,836
(11/07) |
5,330
4,362 |
7,482
(11/07) |
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 | 11/07 |
4,851.0
(11/06) (17:00) |
4,851.0
(11/06) (17:00) |
4,851.0
(11/06) (17:00) |
4,851.0
(11/06) (21:33) |
- | 2 |
4,854.0
(11/07) (16:30) |
1 |
4,839.0
(11/07) (15:40) |
1 |
4,853.0
(11/07) |
5,364.5
4,389.5 |
189
(11/07) |
| Feb.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,849.5
(11/07) (16:30) |
1 |
4,826.0
(11/07) (15:43) |
1 |
4,857.0
(11/07) |
5,348.0
4,376.0 |
408
(11/07) |
| Apr.2025 | 11/07 |
4,896.0
(11/07) (03:11) |
4,896.0
(11/07) (03:11) |
4,896.0
(11/07) (03:11) |
4,896.0
(11/07) (03:11) |
+43 | 1 |
4,837.5
(11/07) (16:30) |
1 |
4,824.5
(11/07) (15:40) |
1 |
4,833.0
(11/07) |
5,317.0
4,351.0 |
320
(11/07) |
| Jun.2025 | 11/07 |
4,793.0
(11/06) (22:15) |
4,869.0
(11/07) (12:29) |
4,793.0
(11/06) (22:15) |
4,869.0
(11/07) (12:29) |
- | 3 |
4,829.5
(11/07) (16:30) |
1 |
4,816.0
(11/07) (15:40) |
1 |
4,838.0
(11/07) |
5,316.0
4,350.0 |
366
(11/07) |
| Aug.2025 | 11/07 |
4,860.0
(11/06) (17:00) |
4,893.0
(11/06) (17:47) |
4,774.0
(11/06) (22:38) |
4,828.0
(11/07) (15:18) |
-32 | 28 |
4,835.0
(11/07) (16:30) |
1 |
4,812.5
(11/07) (16:30) |
10 |
4,827.0
(11/07) |
5,320.5
4,353.5 |
471
(11/07) |
| Oct.2025 | 11/07 |
4,864.5
(11/06) (17:00) |
4,912.0
(11/07) (05:00) |
4,778.0
(11/07) (00:05) |
4,831.5
(11/07) (15:45) |
+21.5 | 877 |
4,852.0
(11/07) (16:30) |
5 |
4,831.5
(11/07) (15:45) |
2 |
4,836.0
(11/07) |
5,330.5
4,361.5 |
473
(11/07) |
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 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
152.0
(11/07) (09:43) |
2 |
157.0
(11/07) |
173.8
142.2 |
12
(11/07) |
| Feb.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
157.0
(11/07) |
173.8
142.2 |
31
(11/07) |
| Apr.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
175.2
(11/07) (16:30) |
1 |
-
(-) (-) |
- |
157.0
(11/07) |
175.7
143.9 |
62
(11/07) |
| Jun.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
158.0
(11/07) |
176.0
144.0 |
30
(11/07) |
| Aug.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
158.0
(11/07) |
176.9
144.9 |
17
(11/07) |
| Oct.2025 | 11/07 |
153.2
(11/07) (08:49) |
157.0
(11/07) (09:20) |
153.2
(11/07) (08:49) |
156.5
(11/07) (15:45) |
- | 5 |
-
(-) (-) |
- |
-
(-) (-) |
- |
156.5
(11/07) |
176.1
144.1 |
7
(11/07) |
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 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,300
(11/07) |
5,830
4,770 |
0
(11/07) |
| Feb.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,300
(11/07) |
5,830
4,770 |
0
(11/07) |
| Apr.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,300
(11/07) |
5,830
4,770 |
0
(11/07) |
| Jun.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,300
(11/07) |
5,830
4,770 |
0
(11/07) |
| Aug.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,300
(11/07) |
5,830
4,770 |
0
(11/07) |
| Oct.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,300
(11/07) |
5,830
4,770 |
0
(11/07) |
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 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
182.45
(11/07) (15:40) |
1 |
156.70
(11/07) (15:40) |
1 |
174.65
(11/07) |
188.80
154.50 |
0
(11/07) |
| Jan.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
174.10
(11/07) |
188.20
154.00 |
0
(11/07) |
| Feb.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
173.70
(11/07) |
187.70
153.60 |
0
(11/07) |
| Mar.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
175.45
(11/07) |
189.55
155.15 |
0
(11/07) |
| Apr.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
175.05
(11/07) |
188.95
154.65 |
0
(11/07) |
| May.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
174.45
(11/07) |
188.30
154.10 |
0
(11/07) |
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 | 11/07 |
360.5
(11/07) (10:30) |
360.5
(11/07) (10:30) |
360.5
(11/07) (10:30) |
360.5
(11/07) (10:30) |
- | 1 |
-
(-) (-) |
- |
358.4
(11/07) (16:30) |
1 |
360.5
(11/07) |
387.2
316.8 |
72
(11/07) |
| Dec.2024 | 11/07 |
363.6
(11/07) (12:10) |
363.6
(11/07) (12:10) |
361.7
(11/07) (12:52) |
363.4
(11/07) (13:49) |
+10.2 | 3 |
364.2
(11/07) (16:30) |
1 |
361.2
(11/07) (15:43) |
1 |
363.4
(11/07) |
388.5
317.9 |
133
(11/07) |
| Jan.2025 | 11/07 |
361.0
(11/07) (09:00) |
363.0
(11/07) (11:44) |
358.6
(11/07) (09:47) |
361.2
(11/07) (15:07) |
+8.2 | 18 |
365.9
(11/07) (16:30) |
5 |
360.2
(11/07) (16:30) |
1 |
361.2
(11/07) |
388.3
317.7 |
384
(11/07) |
| Feb.2025 | 11/07 |
356.0
(11/06) (17:00) |
365.0
(11/07) (11:44) |
353.3
(11/06) (17:02) |
362.4
(11/07) (15:09) |
+2.6 | 157 |
364.7
(11/07) (16:30) |
6 |
361.1
(11/07) (16:30) |
1 |
362.4
(11/07) |
395.7
323.9 |
825
(11/07) |
| Mar.2025 | 11/07 |
362.8
(11/06) (17:00) |
367.9
(11/07) (11:44) |
357.8
(11/06) (18:18) |
365.0
(11/07) (15:45) |
+2.2 | 207 |
366.2
(11/07) (15:45) |
1 |
361.4
(11/07) (16:30) |
1 |
365.0
(11/07) |
399.0
326.6 |
1,171
(11/07) |
| Apr.2025 | 11/07 |
364.4
(11/06) (17:00) |
370.3
(11/07) (11:44) |
360.3
(11/06) (17:01) |
367.9
(11/07) (15:45) |
+2.9 | 420 |
371.2
(11/07) (16:30) |
16 |
365.1
(11/07) (16:30) |
4 |
367.9
(11/07) |
401.5
328.5 |
1,616
(11/07) |
| May.2025 | 11/07 |
369.2
(11/07) (09:00) |
371.3
(11/07) (14:13) |
365.0
(11/07) (09:09) |
367.2
(11/07) (15:09) |
+12.8 | 18 |
369.4
(11/07) (16:30) |
1 |
367.0
(11/07) (16:30) |
1 |
367.2
(11/07) |
389.8
319.0 |
32
(11/07) |
| Jun.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
372.7
(11/07) (15:39) |
1 |
366.0
(11/07) (15:28) |
1 |
368.0
(11/07) |
397.1
324.9 |
0
(11/07) |
| Jul.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
377.6
(11/07) (15:38) |
1 |
364.9
(11/07) (15:38) |
1 |
368.0
(11/07) |
397.1
324.9 |
3
(11/07) |
| Aug.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
380.9
(11/07) (15:38) |
1 |
364.5
(11/07) (15:38) |
1 |
368.0
(11/07) |
397.1
324.9 |
1
(11/07) |
| Sep.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
384.3
(11/07) (15:38) |
1 |
364.8
(11/07) (15:38) |
1 |
368.0
(11/07) |
397.1
324.9 |
9
(11/07) |
| Oct.2025 | 11/07 |
369.9
(11/07) (11:44) |
369.9
(11/07) (11:44) |
369.9
(11/07) (11:44) |
369.9
(11/07) (11:44) |
- | 2 |
-
(-) (-) |
- |
-
(-) (-) |
- |
369.9
(11/07) |
397.1
324.9 |
2
(11/07) |
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 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(11/07) |
338.8
277.2 |
0
(11/07) |
| Jan.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(11/07) |
338.8
277.2 |
0
(11/07) |
| Feb.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
323.0
(11/07) (15:40) |
1 |
281.2
(11/07) (15:40) |
1 |
310.0
(11/07) |
338.8
277.2 |
0
(11/07) |
| Mar.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
328.7
(11/07) (15:40) |
1 |
283.1
(11/07) (15:40) |
1 |
311.0
(11/07) |
339.9
278.1 |
0
(11/07) |
| Apr.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
311.0
(11/07) |
339.9
278.1 |
0
(11/07) |
| May.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
311.0
(11/07) |
339.9
278.1 |
0
(11/07) |
| Jun.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
311.0
(11/07) |
339.9
278.1 |
0
(11/07) |
| Jul.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
311.0
(11/07) |
339.9
278.1 |
0
(11/07) |
| Aug.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
311.0
(11/07) |
339.9
278.1 |
0
(11/07) |
| Sep.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
311.0
(11/07) |
339.9
278.1 |
0
(11/07) |
| Oct.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
311.0
(11/07) |
339.9
278.1 |
0
(11/07) |
| Nov.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
311.0
(11/07) |
339.9
278.1 |
0
(11/07) |
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 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
34,010
(11/07) (16:30) |
1 |
36,000
(11/07) |
38,880
33,120 |
19
(11/07) |
| Mar.2025 | 11/07 |
36,000
(11/07) (08:47) |
36,000
(11/07) (08:47) |
36,000
(11/07) (08:47) |
36,000
(11/07) (08:47) |
- | 1 |
-
(-) (-) |
- |
-
(-) (-) |
- |
36,000
(11/07) |
37,360
31,840 |
46
(11/07) |
| May.2025 | 11/07 |
37,240
(11/07) (08:45) |
37,240
(11/07) (08:45) |
37,240
(11/07) (08:45) |
37,240
(11/07) (08:45) |
- | 1 |
-
(-) (-) |
- |
-
(-) (-) |
- |
37,240
(11/07) |
39,420
33,580 |
68
(11/07) |
| Jul.2025 | 11/07 |
37,600
(11/07) (08:45) |
37,600
(11/07) (08:45) |
37,600
(11/07) (08:45) |
37,600
(11/07) (08:45) |
- | 2 |
38,450
(11/07) (16:30) |
1 |
36,610
(11/07) (08:45) |
1 |
37,600
(11/07) |
40,480
34,500 |
59
(11/07) |
| Sep.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
34,610
(11/07) (16:30) |
2 |
34,680
(11/07) |
37,450
31,910 |
8
(11/07) |
| Nov.2025 | 11/07 |
35,760
(11/06) (17:00) |
36,500
(11/07) (08:47) |
35,760
(11/06) (17:00) |
36,500
(11/07) (08:47) |
- | 2 |
-
(-) (-) |
- |
34,500
(11/07) (16:30) |
1 |
36,500
(11/07) |
38,610
32,890 |
4
(11/07) |
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 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/07) |
70,400
57,600 |
0
(11/07) |
| Feb.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/07) |
70,400
57,600 |
0
(11/07) |
| Apr.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/07) |
70,400
57,600 |
0
(11/07) |
| Jun.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/07) |
70,400
57,600 |
0
(11/07) |
| Aug.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/07) |
70,400
57,600 |
0
(11/07) |
| Oct.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/07) |
70,400
57,600 |
0
(11/07) |
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 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/07) |
13,280
11,320 |
0
(11/07) |
| Dec.2024 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/07) |
13,280
11,320 |
0
(11/07) |
| Jan.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/07) |
13,280
11,320 |
0
(11/07) |
| Feb.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/07) |
13,280
11,320 |
0
(11/07) |
| Mar.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/07) |
13,280
11,320 |
0
(11/07) |
| Apr.2025 | 11/07 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/07) |
13,280
11,320 |
0
(11/07) |