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 | 11/11 |
13,208
(11/11) (09:12) |
13,208
(11/11) (09:12) |
13,156
(11/11) (11:40) |
13,190
(11/11) (15:31) |
-55 | 68 |
13,237
(11/11) (16:30) |
25 |
13,138
(11/11) (16:30) |
39 |
13,190
(11/11) |
13,907
12,583 |
493
(11/11) |
| Feb.2025 | 11/11 |
13,181
(11/08) (17:09) |
13,227
(11/11) (09:59) |
13,155
(11/08) (19:05) |
13,202
(11/11) (15:39) |
-7 | 40 |
13,264
(11/11) (16:30) |
20 |
13,129
(11/11) (16:30) |
47 |
13,202
(11/11) |
13,869
12,549 |
2,242
(11/11) |
| Apr.2025 | 11/11 |
13,206
(11/08) (17:01) |
13,237
(11/08) (22:34) |
13,163
(11/08) (19:07) |
13,206
(11/11) (15:45) |
-18 | 91 |
13,289
(11/11) (16:30) |
21 |
13,137
(11/11) (16:30) |
37 |
13,206
(11/11) |
13,885
12,563 |
2,721
(11/11) |
| Jun.2025 | 11/11 |
13,228
(11/08) (17:00) |
13,296
(11/08) (23:14) |
13,181
(11/08) (19:21) |
13,223
(11/11) (15:45) |
-24 | 144 |
13,273
(11/11) (16:30) |
32 |
13,183
(11/11) (16:30) |
46 |
13,223
(11/11) |
13,909
12,585 |
5,215
(11/11) |
| Aug.2025 | 11/11 |
13,242
(11/08) (17:00) |
13,330
(11/08) (23:08) |
13,188
(11/08) (19:28) |
13,238
(11/11) (15:45) |
-1 | 1,960 |
13,260
(11/11) (16:30) |
10 |
13,221
(11/11) (16:30) |
1 |
13,238
(11/11) |
13,900
12,578 |
14,630
(11/11) |
| Oct.2025 | 11/11 |
13,255
(11/08) (17:00) |
13,346
(11/08) (23:09) |
13,203
(11/08) (19:25) |
13,254
(11/11) (15:45) |
0 | 20,536 |
13,269
(11/11) (16:30) |
1 |
13,239
(11/11) (16:30) |
10 |
13,254
(11/11) |
13,916
12,592 |
17,942
(11/11) |
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 | 11/11 |
13,170.0
(11/08) (17:10) |
13,194.5
(11/08) (17:42) |
13,160.0
(11/08) (19:02) |
13,160.0
(11/08) (19:02) |
-15 | 6 |
13,198.0
(11/11) (16:30) |
1 |
13,183.0
(11/11) (16:30) |
1 |
13,190.0
(11/11) |
13,907.0
12,583.0 |
152
(11/11) |
| Feb.2025 | 11/11 |
13,094.0
(11/08) (17:00) |
13,094.0
(11/08) (17:00) |
13,094.0
(11/08) (17:00) |
13,094.0
(11/08) (17:00) |
-186 | 7 |
13,204.0
(11/11) (16:30) |
1 |
13,189.0
(11/11) (16:30) |
1 |
13,202.0
(11/11) |
13,869.0
12,549.0 |
372
(11/11) |
| Apr.2025 | 11/11 |
13,309.0
(11/08) (17:00) |
13,309.0
(11/08) (17:00) |
13,194.0
(11/11) (15:05) |
13,194.0
(11/11) (15:05) |
-100 | 12 |
13,215.5
(11/11) (16:30) |
1 |
13,200.0
(11/11) (16:30) |
1 |
13,206.0
(11/11) |
13,885.0
12,563.0 |
625
(11/11) |
| Jun.2025 | 11/11 |
13,280.0
(11/08) (22:59) |
13,280.0
(11/08) (22:59) |
13,196.0
(11/11) (12:05) |
13,196.0
(11/11) (12:05) |
-60 | 6 |
13,230.0
(11/11) (16:30) |
1 |
13,209.5
(11/11) (16:30) |
1 |
13,223.0
(11/11) |
13,909.0
12,585.0 |
676
(11/11) |
| Aug.2025 | 11/11 |
13,227.5
(11/08) (17:00) |
13,325.5
(11/08) (23:09) |
13,185.5
(11/08) (19:25) |
13,242.5
(11/11) (15:39) |
+9 | 1,591 |
13,248.0
(11/11) (16:30) |
5 |
13,222.0
(11/11) (16:30) |
25 |
13,238.0
(11/11) |
13,900.5
12,577.5 |
1,771
(11/11) |
| Oct.2025 | 11/11 |
13,245.0
(11/08) (17:00) |
13,345.0
(11/08) (23:09) |
13,202.0
(11/08) (19:24) |
13,259.5
(11/11) (15:45) |
+6.5 | 6,402 |
13,268.0
(11/11) (16:30) |
25 |
13,246.5
(11/11) (16:30) |
5 |
13,254.0
(11/11) |
13,916.5
12,591.5 |
2,600
(11/11) |
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 | 11/11 |
4,749
(11/09) (01:58) |
4,789
(11/11) (10:22) |
4,749
(11/09) (01:58) |
4,789
(11/11) (10:22) |
-70 | 3 |
4,890
(11/11) (16:30) |
39 |
4,799
(11/11) (16:30) |
21 |
4,789
(11/11) |
5,344
4,374 |
306
(11/11) |
| Feb.2025 | 11/11 |
4,771
(11/09) (00:55) |
4,831
(11/11) (15:01) |
4,729
(11/09) (02:01) |
4,831
(11/11) (15:01) |
+3 | 12 |
4,867
(11/11) (16:30) |
31 |
4,794
(11/11) (16:30) |
31 |
4,831
(11/11) |
5,310
4,346 |
1,226
(11/11) |
| Apr.2025 | 11/11 |
4,825
(11/08) (17:08) |
4,831
(11/11) (15:01) |
4,757
(11/09) (04:32) |
4,831
(11/11) (15:23) |
-18 | 49 |
4,879
(11/11) (16:30) |
26 |
4,800
(11/11) (16:30) |
25 |
4,831
(11/11) |
5,333
4,365 |
3,180
(11/11) |
| Jun.2025 | 11/11 |
4,820
(11/08) (17:03) |
4,845
(11/11) (14:13) |
4,747
(11/09) (02:35) |
4,827
(11/11) (15:11) |
-15 | 175 |
4,878
(11/11) (16:30) |
50 |
4,794
(11/11) (16:30) |
66 |
4,827
(11/11) |
5,326
4,358 |
4,999
(11/11) |
| Aug.2025 | 11/11 |
4,838
(11/08) (17:00) |
4,841
(11/08) (23:03) |
4,739
(11/09) (02:00) |
4,837
(11/11) (15:37) |
-11 | 1,386 |
4,857
(11/11) (16:30) |
20 |
4,809
(11/11) (16:30) |
20 |
4,837
(11/11) |
5,332
4,364 |
8,574
(11/11) |
| Oct.2025 | 11/11 |
4,849
(11/08) (17:00) |
4,849
(11/08) (17:00) |
4,745
(11/09) (01:59) |
4,846
(11/11) (15:45) |
-5 | 8,025 |
4,848
(11/11) (16:30) |
10 |
4,824
(11/11) (16:30) |
20 |
4,846
(11/11) |
5,336
4,366 |
8,883
(11/11) |
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 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,848.0
(11/11) (16:30) |
1 |
4,838.0
(11/11) (16:30) |
1 |
4,789.0
(11/11) |
5,344.5
4,373.5 |
189
(11/11) |
| Feb.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,834.5
(11/11) (16:30) |
1 |
4,828.0
(11/11) (16:30) |
1 |
4,831.0
(11/11) |
5,310.5
4,345.5 |
408
(11/11) |
| Apr.2025 | 11/11 |
4,799.0
(11/08) (20:42) |
4,838.0
(11/08) (23:10) |
4,773.5
(11/09) (01:20) |
4,789.0
(11/11) (12:36) |
-97 | 16 |
5,200.0
(11/11) (16:30) |
1 |
4,824.0
(11/11) (16:30) |
1 |
4,831.0
(11/11) |
5,333.5
4,364.5 |
308
(11/11) |
| Jun.2025 | 11/11 |
4,826.0
(11/08) (22:55) |
4,826.0
(11/08) (22:55) |
4,784.0
(11/11) (10:07) |
4,784.0
(11/11) (10:07) |
-61.5 | 3 |
4,835.0
(11/11) (16:30) |
1 |
4,826.0
(11/11) (16:30) |
1 |
4,827.0
(11/11) |
5,326.0
4,358.0 |
360
(11/11) |
| Aug.2025 | 11/11 |
4,824.0
(11/08) (17:14) |
4,835.5
(11/08) (23:15) |
4,751.5
(11/09) (01:59) |
4,831.5
(11/11) (15:37) |
-37.5 | 61 |
4,836.0
(11/11) (16:30) |
1 |
4,817.5
(11/11) (16:30) |
10 |
4,837.0
(11/11) |
5,332.5
4,363.5 |
461
(11/11) |
| Oct.2025 | 11/11 |
4,850.0
(11/08) (17:00) |
4,850.5
(11/08) (17:00) |
4,745.5
(11/09) (02:01) |
4,834.5
(11/11) (15:45) |
+2 | 527 |
4,848.0
(11/11) (16:30) |
1 |
4,834.5
(11/11) (16:30) |
24 |
4,846.0
(11/11) |
5,336.0
4,366.0 |
538
(11/11) |
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 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
153.0
(11/11) |
172.7
141.3 |
12
(11/11) |
| Feb.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
153.0
(11/11) |
172.7
141.3 |
31
(11/11) |
| Apr.2025 | 11/11 |
152.5
(11/11) (08:47) |
153.5
(11/11) (13:19) |
152.5
(11/11) (08:47) |
153.5
(11/11) (13:19) |
- | 2 |
165.0
(11/11) (16:30) |
1 |
-
(-) (-) |
- |
153.5
(11/11) |
172.7
141.3 |
60
(11/11) |
| Jun.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
156.0
(11/11) |
173.8
142.2 |
30
(11/11) |
| Aug.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
156.0
(11/11) |
173.8
142.2 |
16
(11/11) |
| Oct.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
150.0
(11/11) (16:30) |
1 |
156.0
(11/11) |
173.8
142.2 |
7
(11/11) |
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 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,000
(11/11) |
5,610
4,590 |
0
(11/11) |
| Feb.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,000
(11/11) |
5,610
4,590 |
0
(11/11) |
| Apr.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,000
(11/11) |
5,610
4,590 |
0
(11/11) |
| Jun.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,000
(11/11) |
5,610
4,590 |
0
(11/11) |
| Aug.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,000
(11/11) |
5,610
4,590 |
0
(11/11) |
| Oct.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,000
(11/11) |
5,610
4,590 |
0
(11/11) |
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 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
182.45
(11/11) (15:40) |
1 |
157.85
(11/11) (15:40) |
1 |
171.60
(11/11) |
191.65
156.85 |
0
(11/11) |
| Jan.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
171.30
(11/11) |
191.10
156.40 |
0
(11/11) |
| Feb.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
171.10
(11/11) |
190.65
156.05 |
0
(11/11) |
| Mar.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
173.10
(11/11) |
192.65
157.65 |
0
(11/11) |
| Apr.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
172.80
(11/11) |
192.15
157.25 |
0
(11/11) |
| May.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
172.30
(11/11) |
191.45
156.65 |
0
(11/11) |
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 | 11/11 |
370.1
(11/08) (17:26) |
370.1
(11/08) (17:26) |
367.0
(11/11) (12:20) |
369.9
(11/11) (13:48) |
-1.1 | 8 |
-
(-) (-) |
- |
-
(-) (-) |
- |
369.9
(11/11) |
408.1
333.9 |
62
(11/11) |
| Dec.2024 | 11/11 |
367.0
(11/08) (17:21) |
367.0
(11/08) (17:21) |
362.9
(11/11) (13:12) |
362.9
(11/11) (13:12) |
-6.8 | 3 |
368.4
(11/11) (16:30) |
2 |
362.8
(11/11) (16:30) |
1 |
362.9
(11/11) |
406.6
332.8 |
122
(11/11) |
| Jan.2025 | 11/11 |
363.5
(11/08) (17:19) |
365.1
(11/08) (17:21) |
360.5
(11/11) (12:33) |
361.6
(11/11) (15:09) |
-2.8 | 35 |
364.6
(11/11) (16:30) |
5 |
359.9
(11/11) (16:30) |
1 |
361.6
(11/11) |
400.8
328.0 |
345
(11/11) |
| Feb.2025 | 11/11 |
363.5
(11/08) (17:19) |
367.6
(11/11) (09:46) |
360.6
(11/11) (15:09) |
361.6
(11/11) (15:16) |
-3.4 | 27 |
362.8
(11/11) (16:30) |
3 |
360.7
(11/11) (16:30) |
1 |
361.6
(11/11) |
401.5
328.5 |
802
(11/11) |
| Mar.2025 | 11/11 |
366.4
(11/08) (17:07) |
369.0
(11/11) (10:00) |
361.5
(11/11) (15:02) |
363.4
(11/11) (15:16) |
-2 | 109 |
364.2
(11/11) (16:30) |
3 |
360.0
(11/11) (16:30) |
1 |
363.4
(11/11) |
401.9
328.9 |
1,088
(11/11) |
| Apr.2025 | 11/11 |
367.6
(11/08) (17:05) |
370.2
(11/11) (09:46) |
362.0
(11/11) (14:35) |
364.0
(11/11) (15:39) |
-3.3 | 325 |
367.7
(11/11) (16:30) |
1 |
362.6
(11/11) (16:30) |
3 |
364.0
(11/11) |
404.0
330.6 |
1,831
(11/11) |
| May.2025 | 11/11 |
367.7
(11/08) (17:15) |
367.7
(11/08) (17:15) |
362.8
(11/11) (14:23) |
366.4
(11/11) (15:09) |
-2.8 | 17 |
366.7
(11/11) (15:39) |
4 |
363.2
(11/11) (16:30) |
4 |
366.4
(11/11) |
406.1
332.3 |
34
(11/11) |
| Jun.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
369.4
(11/11) (15:39) |
1 |
361.5
(11/11) (15:39) |
1 |
367.0
(11/11) |
408.1
333.9 |
0
(11/11) |
| Jul.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
375.2
(11/11) (15:39) |
1 |
362.8
(11/11) (15:39) |
1 |
367.0
(11/11) |
408.1
333.9 |
3
(11/11) |
| Aug.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
378.5
(11/11) (15:39) |
1 |
362.4
(11/11) (15:39) |
1 |
367.0
(11/11) |
408.1
333.9 |
1
(11/11) |
| Sep.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
381.9
(11/11) (15:39) |
1 |
362.7
(11/11) (15:39) |
1 |
367.0
(11/11) |
408.1
333.9 |
9
(11/11) |
| Oct.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
367.0
(11/11) |
408.1
333.9 |
1
(11/11) |
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 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
306.0
(11/11) |
342.1
279.9 |
0
(11/11) |
| Jan.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
306.0
(11/11) |
342.1
279.9 |
0
(11/11) |
| Feb.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
323.0
(11/11) (15:40) |
1 |
281.2
(11/11) (15:40) |
1 |
306.0
(11/11) |
342.1
279.9 |
0
(11/11) |
| Mar.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
328.7
(11/11) (15:40) |
1 |
283.1
(11/11) (15:40) |
1 |
307.0
(11/11) |
343.2
280.8 |
0
(11/11) |
| Apr.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
307.0
(11/11) |
343.2
280.8 |
0
(11/11) |
| May.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
307.0
(11/11) |
343.2
280.8 |
0
(11/11) |
| Jun.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
307.0
(11/11) |
343.2
280.8 |
0
(11/11) |
| Jul.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
307.0
(11/11) |
343.2
280.8 |
0
(11/11) |
| Aug.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
307.0
(11/11) |
343.2
280.8 |
0
(11/11) |
| Sep.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
307.0
(11/11) |
343.2
280.8 |
0
(11/11) |
| Oct.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
307.0
(11/11) |
343.2
280.8 |
0
(11/11) |
| Nov.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
307.0
(11/11) |
343.2
280.8 |
0
(11/11) |
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 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
34,010
(11/11) (16:30) |
1 |
36,000
(11/11) |
38,880
33,120 |
19
(11/11) |
| Mar.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
36,250
(11/11) |
39,150
33,350 |
46
(11/11) |
| May.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
37,240
(11/11) |
40,210
34,270 |
68
(11/11) |
| Jul.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
38,450
(11/11) (07:17) |
1 |
36,850
(11/11) (08:37) |
1 |
37,600
(11/11) |
40,600
34,600 |
59
(11/11) |
| Sep.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
34,610
(11/11) (16:30) |
2 |
34,660
(11/11) |
37,430
31,890 |
7
(11/11) |
| Nov.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
34,500
(11/11) (16:30) |
1 |
35,760
(11/11) |
38,620
32,900 |
3
(11/11) |
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 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/11) |
70,400
57,600 |
0
(11/11) |
| Feb.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/11) |
70,400
57,600 |
0
(11/11) |
| Apr.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/11) |
70,400
57,600 |
0
(11/11) |
| Jun.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/11) |
70,400
57,600 |
0
(11/11) |
| Aug.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/11) |
70,400
57,600 |
0
(11/11) |
| Oct.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/11) |
70,400
57,600 |
0
(11/11) |
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 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/11) |
13,280
11,320 |
0
(11/11) |
| Dec.2024 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/11) |
13,280
11,320 |
0
(11/11) |
| Jan.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/11) |
13,280
11,320 |
0
(11/11) |
| Feb.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/11) |
13,280
11,320 |
0
(11/11) |
| Mar.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/11) |
13,280
11,320 |
0
(11/11) |
| Apr.2025 | 11/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/11) |
13,280
11,320 |
0
(11/11) |