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 | 11/08 |
13,260
(11/07) (23:19) |
13,341
(11/08) (09:08) |
13,245
(11/08) (12:28) |
13,245
(11/08) (12:28) |
+95 | 16 |
13,272
(11/08) (16:30) |
34 |
13,165
(11/08) (16:30) |
36 |
13,245
(11/08) |
13,807
12,493 |
541
(11/08) |
| Feb.2025 | 11/08 |
13,186
(11/07) (17:12) |
13,351
(11/08) (09:20) |
13,172
(11/07) (17:39) |
13,209
(11/08) (15:38) |
+49 | 76 |
13,256
(11/08) (16:30) |
39 |
13,144
(11/08) (16:30) |
2 |
13,209
(11/08) |
13,818
12,502 |
2,240
(11/08) |
| Apr.2025 | 11/08 |
13,201
(11/07) (17:04) |
13,367
(11/08) (09:20) |
13,198
(11/07) (18:16) |
13,224
(11/08) (15:39) |
+54 | 123 |
13,268
(11/08) (16:30) |
40 |
13,155
(11/08) (16:30) |
34 |
13,224
(11/08) |
13,828
12,512 |
2,704
(11/08) |
| Jun.2025 | 11/08 |
13,218
(11/07) (17:22) |
13,376
(11/08) (09:08) |
13,194
(11/07) (17:58) |
13,247
(11/08) (15:25) |
+64 | 221 |
13,306
(11/08) (16:30) |
31 |
13,187
(11/08) (16:30) |
36 |
13,247
(11/08) |
13,842
12,524 |
5,250
(11/08) |
| Aug.2025 | 11/08 |
13,230
(11/07) (17:00) |
13,398
(11/08) (09:12) |
13,206
(11/07) (17:56) |
13,239
(11/08) (15:45) |
+40 | 1,439 |
13,270
(11/08) (16:30) |
10 |
13,224
(11/08) (16:30) |
25 |
13,239
(11/08) |
13,858
12,540 |
14,668
(11/08) |
| Oct.2025 | 11/08 |
13,245
(11/07) (17:00) |
13,412
(11/08) (09:10) |
13,221
(11/07) (17:52) |
13,254
(11/08) (15:45) |
+40 | 20,904 |
13,291
(11/08) (16:30) |
25 |
13,251
(11/08) (16:30) |
1 |
13,254
(11/08) |
13,874
12,554 |
17,012
(11/08) |
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 | 11/08 |
13,190.0
(11/07) (17:22) |
13,190.0
(11/07) (17:22) |
13,175.0
(11/07) (17:30) |
13,175.0
(11/07) (17:30) |
+15 | 2 |
13,208.0
(11/08) (16:30) |
1 |
13,182.5
(11/08) (15:40) |
10 |
13,245.0
(11/08) |
13,807.5
12,492.5 |
154
(11/08) |
| Feb.2025 | 11/08 |
13,280.5
(11/08) (11:38) |
13,280.5
(11/08) (11:38) |
13,280.0
(11/08) (11:44) |
13,280.0
(11/08) (11:44) |
+94 | 2 |
13,225.0
(11/08) (16:30) |
10 |
13,201.0
(11/08) (16:30) |
1 |
13,209.0
(11/08) |
13,818.0
12,502.0 |
377
(11/08) |
| Apr.2025 | 11/08 |
13,191.5
(11/07) (18:51) |
13,325.5
(11/08) (10:19) |
13,191.5
(11/07) (18:51) |
13,294.0
(11/08) (11:34) |
+125.5 | 11 |
13,223.0
(11/08) (16:30) |
1 |
13,212.5
(11/08) (16:30) |
1 |
13,224.0
(11/08) |
13,828.5
12,511.5 |
631
(11/08) |
| Jun.2025 | 11/08 |
13,136.0
(11/07) (17:00) |
13,383.0
(11/08) (09:15) |
13,136.0
(11/07) (17:00) |
13,256.0
(11/08) (14:00) |
+52.5 | 34 |
13,239.0
(11/08) (16:30) |
1 |
13,217.5
(11/08) (16:30) |
11 |
13,247.0
(11/08) |
13,842.0
12,524.0 |
679
(11/08) |
| Aug.2025 | 11/08 |
13,218.0
(11/07) (17:00) |
13,397.0
(11/08) (09:13) |
13,201.0
(11/07) (17:52) |
13,233.5
(11/08) (15:45) |
+44 | 1,563 |
13,254.5
(11/08) (16:30) |
5 |
13,160.0
(11/08) (16:30) |
1 |
13,239.0
(11/08) |
13,858.5
12,539.5 |
1,764
(11/08) |
| Oct.2025 | 11/08 |
13,235.0
(11/07) (17:00) |
13,411.5
(11/08) (09:10) |
13,217.0
(11/07) (17:47) |
13,253.0
(11/08) (15:45) |
+51 | 7,175 |
13,273.0
(11/08) (16:30) |
5 |
13,250.0
(11/08) (16:30) |
1 |
13,254.0
(11/08) |
13,874.5
12,553.5 |
2,475
(11/08) |
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 | 11/08 |
4,877
(11/07) (22:18) |
4,922
(11/08) (09:51) |
4,858
(11/08) (13:05) |
4,859
(11/08) (14:11) |
+6 | 23 |
4,900
(11/08) (16:30) |
38 |
4,840
(11/08) (16:30) |
1 |
4,859
(11/08) |
5,338
4,368 |
308
(11/08) |
| Feb.2025 | 11/08 |
4,848
(11/07) (23:08) |
4,911
(11/08) (09:51) |
4,828
(11/08) (15:38) |
4,828
(11/08) (15:38) |
-29 | 17 |
4,877
(11/08) (16:30) |
36 |
4,830
(11/08) (16:30) |
2 |
4,828
(11/08) |
5,342
4,372 |
1,227
(11/08) |
| Apr.2025 | 11/08 |
4,843
(11/07) (17:22) |
4,911
(11/08) (09:51) |
4,833
(11/07) (17:57) |
4,849
(11/08) (13:30) |
+16 | 44 |
4,878
(11/08) (16:30) |
31 |
4,834
(11/08) (16:30) |
1 |
4,849
(11/08) |
5,316
4,350 |
3,185
(11/08) |
| Jun.2025 | 11/08 |
4,834
(11/07) (20:02) |
4,906
(11/08) (09:50) |
4,818
(11/07) (21:08) |
4,842
(11/08) (15:09) |
+4 | 86 |
4,867
(11/08) (16:30) |
56 |
4,831
(11/08) (16:30) |
4 |
4,842
(11/08) |
5,321
4,355 |
5,044
(11/08) |
| Aug.2025 | 11/08 |
4,842
(11/07) (17:00) |
4,911
(11/08) (09:42) |
4,817
(11/07) (20:21) |
4,848
(11/08) (15:45) |
+21 | 593 |
4,896
(11/08) (16:30) |
20 |
4,810
(11/08) (16:30) |
20 |
4,848
(11/08) |
5,309
4,345 |
9,098
(11/08) |
| Oct.2025 | 11/08 |
4,850
(11/07) (17:00) |
4,921
(11/08) (09:33) |
4,825
(11/07) (20:21) |
4,851
(11/08) (15:45) |
+15 | 4,779 |
4,877
(11/08) (16:30) |
20 |
4,841
(11/08) (16:30) |
1 |
4,851
(11/08) |
5,319
4,353 |
7,954
(11/08) |
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 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,857.5
(11/08) (16:30) |
1 |
4,838.5
(11/08) (16:30) |
1 |
4,859.0
(11/08) |
5,338.0
4,368.0 |
189
(11/08) |
| Feb.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,853.5
(11/08) (16:30) |
1 |
4,822.5
(11/08) (16:30) |
1 |
4,828.0
(11/08) |
5,342.5
4,371.5 |
408
(11/08) |
| Apr.2025 | 11/08 |
4,877.5
(11/07) (22:27) |
4,904.5
(11/08) (08:51) |
4,877.5
(11/07) (22:27) |
4,886.0
(11/08) (11:04) |
-10 | 16 |
4,846.5
(11/08) (16:30) |
1 |
4,823.0
(11/08) (16:30) |
1 |
4,849.0
(11/08) |
5,316.0
4,350.0 |
315
(11/08) |
| Jun.2025 | 11/08 |
4,815.0
(11/07) (20:11) |
4,898.5
(11/08) (09:51) |
4,815.0
(11/07) (20:11) |
4,845.5
(11/08) (12:57) |
-23.5 | 13 |
4,834.5
(11/08) (16:30) |
1 |
4,825.0
(11/08) (16:30) |
1 |
4,842.0
(11/08) |
5,321.5
4,354.5 |
358
(11/08) |
| Aug.2025 | 11/08 |
4,824.0
(11/07) (17:49) |
4,902.5
(11/08) (09:08) |
4,824.0
(11/07) (17:49) |
4,869.0
(11/08) (12:10) |
+41 | 18 |
4,839.0
(11/08) (16:30) |
1 |
4,830.5
(11/08) (16:30) |
1 |
4,848.0
(11/08) |
5,309.5
4,344.5 |
466
(11/08) |
| Oct.2025 | 11/08 |
4,840.5
(11/07) (17:00) |
4,917.0
(11/08) (09:13) |
4,823.5
(11/07) (20:09) |
4,832.5
(11/08) (15:45) |
+1 | 650 |
4,849.5
(11/08) (16:30) |
1 |
4,800.0
(11/08) (16:30) |
2 |
4,851.0
(11/08) |
5,319.5
4,352.5 |
505
(11/08) |
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 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
157.0
(11/08) |
172.7
141.3 |
12
(11/08) |
| Feb.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
157.0
(11/08) |
172.7
141.3 |
31
(11/08) |
| Apr.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
157.0
(11/08) |
172.7
141.3 |
62
(11/08) |
| Jun.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
158.0
(11/08) |
173.8
142.2 |
30
(11/08) |
| Aug.2025 | 11/08 |
155.8
(11/07) (17:16) |
158.0
(11/07) (23:16) |
155.5
(11/07) (17:23) |
158.0
(11/07) (23:16) |
- | 3 |
-
(-) (-) |
- |
-
(-) (-) |
- |
158.0
(11/08) |
173.8
142.2 |
16
(11/08) |
| Oct.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
154.0
(11/08) (16:30) |
1 |
158.0
(11/08) |
172.1
140.9 |
7
(11/08) |
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 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,100
(11/08) |
5,830
4,770 |
0
(11/08) |
| Feb.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,100
(11/08) |
5,830
4,770 |
0
(11/08) |
| Apr.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,100
(11/08) |
5,830
4,770 |
0
(11/08) |
| Jun.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,100
(11/08) |
5,830
4,770 |
0
(11/08) |
| Aug.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,100
(11/08) |
5,830
4,770 |
0
(11/08) |
| Oct.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,100
(11/08) |
5,830
4,770 |
0
(11/08) |
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 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
182.45
(11/08) (15:40) |
1 |
157.85
(11/08) (15:40) |
1 |
174.25
(11/08) |
192.10
157.20 |
0
(11/08) |
| Jan.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
173.75
(11/08) |
191.50
156.70 |
0
(11/08) |
| Feb.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
173.35
(11/08) |
191.05
156.35 |
0
(11/08) |
| Mar.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
175.15
(11/08) |
192.95
157.95 |
0
(11/08) |
| Apr.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
174.70
(11/08) |
192.55
157.55 |
0
(11/08) |
| May.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
174.05
(11/08) |
191.85
157.05 |
0
(11/08) |
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 | 11/08 |
364.6
(11/07) (17:13) |
373.0
(11/08) (14:37) |
364.3
(11/08) (12:34) |
371.0
(11/08) (15:30) |
+10.5 | 27 |
-
(-) (-) |
- |
-
(-) (-) |
- |
371.0
(11/08) |
396.5
324.5 |
57
(11/08) |
| Dec.2024 | 11/08 |
366.6
(11/07) (17:13) |
375.0
(11/08) (09:42) |
366.6
(11/07) (17:13) |
369.7
(11/08) (15:29) |
+6.3 | 9 |
370.1
(11/08) (16:30) |
2 |
364.0
(11/08) (16:30) |
1 |
369.7
(11/08) |
399.7
327.1 |
124
(11/08) |
| Jan.2025 | 11/08 |
362.2
(11/07) (17:11) |
376.1
(11/08) (09:31) |
362.2
(11/07) (17:11) |
364.4
(11/08) (15:35) |
+3.2 | 52 |
365.4
(11/08) (16:30) |
1 |
359.0
(11/08) (16:30) |
3 |
364.4
(11/08) |
397.3
325.1 |
368
(11/08) |
| Feb.2025 | 11/08 |
363.9
(11/07) (17:12) |
376.1
(11/08) (09:31) |
363.9
(11/07) (17:12) |
365.0
(11/08) (15:35) |
+2.6 | 101 |
366.0
(11/08) (16:30) |
1 |
362.3
(11/08) (16:30) |
1 |
365.0
(11/08) |
398.6
326.2 |
811
(11/08) |
| Mar.2025 | 11/08 |
366.7
(11/07) (17:12) |
378.0
(11/08) (09:31) |
363.1
(11/08) (15:37) |
365.4
(11/08) (15:38) |
+0.4 | 171 |
368.0
(11/08) (16:30) |
1 |
361.8
(11/08) (16:30) |
16 |
365.4
(11/08) |
401.5
328.5 |
1,123
(11/08) |
| Apr.2025 | 11/08 |
367.9
(11/07) (17:00) |
379.9
(11/08) (09:31) |
367.1
(11/08) (15:39) |
367.3
(11/08) (15:45) |
-0.6 | 752 |
369.0
(11/08) (16:30) |
2 |
364.6
(11/08) (16:30) |
3 |
367.3
(11/08) |
404.6
331.2 |
1,773
(11/08) |
| May.2025 | 11/08 |
370.9
(11/08) (12:29) |
374.1
(11/08) (15:09) |
369.2
(11/08) (15:37) |
369.2
(11/08) (15:37) |
+2 | 3 |
370.7
(11/08) (15:39) |
1 |
367.4
(11/08) (15:39) |
2 |
369.2
(11/08) |
403.9
330.5 |
32
(11/08) |
| Jun.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
373.4
(11/08) (15:39) |
1 |
365.5
(11/08) (15:39) |
1 |
371.0
(11/08) |
404.8
331.2 |
0
(11/08) |
| Jul.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
378.5
(11/08) (15:39) |
1 |
364.8
(11/08) (15:39) |
1 |
371.0
(11/08) |
404.8
331.2 |
3
(11/08) |
| Aug.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
381.8
(11/08) (15:39) |
1 |
364.4
(11/08) (15:39) |
1 |
371.0
(11/08) |
404.8
331.2 |
1
(11/08) |
| Sep.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
385.2
(11/08) (15:39) |
1 |
364.7
(11/08) (15:39) |
1 |
371.0
(11/08) |
404.8
331.2 |
9
(11/08) |
| Oct.2025 | 11/08 |
370.0
(11/08) (14:17) |
371.0
(11/08) (15:37) |
370.0
(11/08) (14:17) |
371.0
(11/08) (15:37) |
+1.1 | 3 |
-
(-) (-) |
- |
-
(-) (-) |
- |
371.0
(11/08) |
406.8
333.0 |
1
(11/08) |
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 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
311.0
(11/08) |
341.0
279.0 |
0
(11/08) |
| Jan.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
311.0
(11/08) |
341.0
279.0 |
0
(11/08) |
| Feb.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
323.0
(11/08) (15:40) |
1 |
281.2
(11/08) (15:40) |
1 |
311.0
(11/08) |
341.0
279.0 |
0
(11/08) |
| Mar.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
328.7
(11/08) (15:40) |
1 |
283.1
(11/08) (15:40) |
1 |
312.0
(11/08) |
342.1
279.9 |
0
(11/08) |
| Apr.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
312.0
(11/08) |
342.1
279.9 |
0
(11/08) |
| May.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
312.0
(11/08) |
342.1
279.9 |
0
(11/08) |
| Jun.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
312.0
(11/08) |
342.1
279.9 |
0
(11/08) |
| Jul.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
312.0
(11/08) |
342.1
279.9 |
0
(11/08) |
| Aug.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
312.0
(11/08) |
342.1
279.9 |
0
(11/08) |
| Sep.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
312.0
(11/08) |
342.1
279.9 |
0
(11/08) |
| Oct.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
312.0
(11/08) |
342.1
279.9 |
0
(11/08) |
| Nov.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
312.0
(11/08) |
342.1
279.9 |
0
(11/08) |
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 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
36,110
(11/08) (14:24) |
1 |
36,000
(11/08) |
38,880
33,120 |
19
(11/08) |
| Mar.2025 | 11/08 |
36,250
(11/08) (13:47) |
36,250
(11/08) (13:47) |
36,250
(11/08) (13:47) |
36,250
(11/08) (13:47) |
+250 | 1 |
-
(-) (-) |
- |
-
(-) (-) |
- |
36,250
(11/08) |
38,880
33,120 |
46
(11/08) |
| May.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
37,240
(11/08) |
40,210
34,270 |
68
(11/08) |
| Jul.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
38,450
(11/08) (16:30) |
1 |
37,060
(11/08) (14:24) |
1 |
37,600
(11/08) |
40,600
34,600 |
59
(11/08) |
| Sep.2025 | 11/08 |
34,660
(11/07) (17:00) |
34,660
(11/07) (17:00) |
34,660
(11/07) (17:00) |
34,660
(11/07) (17:00) |
- | 1 |
-
(-) (-) |
- |
34,610
(11/08) (16:30) |
2 |
34,660
(11/08) |
37,450
31,910 |
7
(11/08) |
| Nov.2025 | 11/08 |
35,760
(11/07) (17:00) |
35,760
(11/07) (17:00) |
35,760
(11/07) (17:00) |
35,760
(11/07) (17:00) |
-740 | 1 |
-
(-) (-) |
- |
34,500
(11/08) (16:30) |
1 |
35,760
(11/08) |
39,420
33,580 |
3
(11/08) |
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 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/08) |
70,400
57,600 |
0
(11/08) |
| Feb.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/08) |
70,400
57,600 |
0
(11/08) |
| Apr.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/08) |
70,400
57,600 |
0
(11/08) |
| Jun.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/08) |
70,400
57,600 |
0
(11/08) |
| Aug.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/08) |
70,400
57,600 |
0
(11/08) |
| Oct.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/08) |
70,400
57,600 |
0
(11/08) |
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 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/08) |
13,280
11,320 |
0
(11/08) |
| Dec.2024 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/08) |
13,280
11,320 |
0
(11/08) |
| Jan.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/08) |
13,280
11,320 |
0
(11/08) |
| Feb.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/08) |
13,280
11,320 |
0
(11/08) |
| Mar.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/08) |
13,280
11,320 |
0
(11/08) |
| Apr.2025 | 11/08 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/08) |
13,280
11,320 |
0
(11/08) |