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 | 11/19 |
12,865
(11/18) (17:23) |
13,033
(11/19) (13:48) |
12,865
(11/18) (17:23) |
13,012
(11/19) (14:07) |
+134 | 139 |
13,088
(11/19) (16:30) |
17 |
12,938
(11/19) (16:30) |
16 |
13,012
(11/19) |
13,521
12,235 |
358
(11/19) |
| Feb.2025 | 11/19 |
12,849
(11/18) (17:03) |
13,034
(11/19) (15:28) |
12,849
(11/18) (17:03) |
13,034
(11/19) (15:28) |
+151 | 54 |
13,070
(11/19) (16:30) |
17 |
12,962
(11/19) (16:30) |
15 |
13,034
(11/19) |
13,527
12,239 |
2,105
(11/19) |
| Apr.2025 | 11/19 |
12,893
(11/18) (18:15) |
13,048
(11/19) (13:50) |
12,893
(11/18) (18:15) |
13,037
(11/19) (15:09) |
+180 | 114 |
13,088
(11/19) (16:30) |
15 |
12,989
(11/19) (16:30) |
17 |
13,037
(11/19) |
13,499
12,215 |
2,692
(11/19) |
| Jun.2025 | 11/19 |
12,899
(11/18) (18:15) |
13,065
(11/19) (15:45) |
12,898
(11/18) (18:15) |
13,065
(11/19) (15:45) |
+203 | 91 |
13,122
(11/19) (16:30) |
16 |
13,017
(11/19) (16:30) |
15 |
13,065
(11/19) |
13,505
12,219 |
4,911
(11/19) |
| Aug.2025 | 11/19 |
12,879
(11/18) (17:00) |
13,080
(11/19) (13:47) |
12,879
(11/18) (17:00) |
13,078
(11/19) (15:39) |
+191 | 1,351 |
13,138
(11/19) (16:30) |
1 |
12,750
(11/19) (16:30) |
1 |
13,078
(11/19) |
13,531
12,243 |
10,761
(11/19) |
| Oct.2025 | 11/19 |
12,896
(11/18) (17:00) |
13,099
(11/19) (13:48) |
12,894
(11/18) (17:00) |
13,094
(11/19) (15:45) |
+192 | 18,585 |
13,100
(11/19) (16:30) |
3 |
13,080
(11/19) (16:30) |
3 |
13,094
(11/19) |
13,547
12,257 |
24,204
(11/19) |
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 | |||||
| Dec.2024 | 11/19 |
13,000.0
(11/19) (00:21) |
13,029.0
(11/19) (01:18) |
13,000.0
(11/19) (00:21) |
13,029.0
(11/19) (01:18) |
+179 | 4 |
-
(-) (-) |
- |
13,023.5
(11/19) (16:30) |
1 |
13,012.0
(11/19) |
13,521.5
12,234.5 |
137
(11/19) |
| Feb.2025 | 11/19 |
12,974.0
(11/19) (10:08) |
13,040.5
(11/19) (14:51) |
12,974.0
(11/19) (10:08) |
13,040.5
(11/19) (14:51) |
+150.5 | 4 |
13,046.5
(11/19) (16:30) |
1 |
13,027.0
(11/19) (16:30) |
1 |
13,034.0
(11/19) |
13,527.0
12,239.0 |
363
(11/19) |
| Apr.2025 | 11/19 |
12,985.0
(11/18) (23:22) |
13,003.5
(11/19) (05:52) |
12,964.0
(11/19) (05:32) |
12,976.5
(11/19) (10:49) |
+63 | 11 |
13,052.5
(11/19) (16:30) |
10 |
13,039.0
(11/19) (16:30) |
1 |
13,037.0
(11/19) |
13,499.5
12,214.5 |
595
(11/19) |
| Jun.2025 | 11/19 |
12,904.5
(11/18) (18:16) |
12,933.0
(11/18) (19:33) |
12,904.5
(11/18) (18:16) |
12,933.0
(11/18) (19:33) |
+125 | 12 |
13,062.5
(11/19) (16:30) |
1 |
13,054.5
(11/19) (16:30) |
1 |
13,065.0
(11/19) |
13,505.0
12,219.0 |
661
(11/19) |
| Aug.2025 | 11/19 |
12,877.5
(11/18) (17:00) |
13,077.5
(11/19) (13:48) |
12,877.5
(11/18) (17:00) |
13,071.5
(11/19) (15:39) |
+188 | 4,754 |
13,080.0
(11/19) (16:30) |
3 |
13,067.5
(11/19) (16:30) |
3 |
13,078.0
(11/19) |
13,531.0
12,243.0 |
1,807
(11/19) |
| Oct.2025 | 11/19 |
12,897.0
(11/18) (17:00) |
13,100.0
(11/19) (15:45) |
12,892.0
(11/18) (17:01) |
13,100.0
(11/19) (15:45) |
+200 | 6,437 |
13,105.0
(11/19) (16:30) |
1 |
13,084.5
(11/19) (16:30) |
5 |
13,094.0
(11/19) |
13,547.0
12,257.0 |
3,448
(11/19) |
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 | |||||
| Dec.2024 | 11/19 |
4,815
(11/19) (01:01) |
4,815
(11/19) (01:01) |
4,801
(11/19) (09:02) |
4,801
(11/19) (09:02) |
+99 | 2 |
4,853
(11/19) (16:30) |
3 |
4,812
(11/19) (16:30) |
1 |
4,801
(11/19) |
5,172
4,232 |
296
(11/19) |
| Feb.2025 | 11/19 |
4,791
(11/19) (09:01) |
4,791
(11/19) (09:01) |
4,767
(11/19) (10:30) |
4,790
(11/19) (11:47) |
+78 | 6 |
4,826
(11/19) (16:30) |
5 |
4,799
(11/19) (16:30) |
1 |
4,790
(11/19) |
5,183
4,241 |
1,191
(11/19) |
| Apr.2025 | 11/19 |
4,745
(11/18) (18:56) |
4,816
(11/19) (14:58) |
4,745
(11/18) (18:56) |
4,816
(11/19) (14:58) |
+96 | 74 |
4,847
(11/19) (16:30) |
5 |
4,816
(11/19) (16:30) |
1 |
4,816
(11/19) |
5,192
4,248 |
3,152
(11/19) |
| Jun.2025 | 11/19 |
4,737
(11/18) (17:21) |
4,816
(11/19) (13:52) |
4,729
(11/18) (17:52) |
4,816
(11/19) (15:06) |
+106 | 135 |
4,849
(11/19) (16:30) |
9 |
4,809
(11/19) (16:30) |
2 |
4,816
(11/19) |
5,181
4,239 |
4,823
(11/19) |
| Aug.2025 | 11/19 |
4,736
(11/18) (17:19) |
4,824
(11/19) (01:08) |
4,724
(11/18) (18:05) |
4,815
(11/19) (15:39) |
+104 | 1,283 |
4,853
(11/19) (16:30) |
6 |
4,753
(11/19) (16:30) |
6 |
4,815
(11/19) |
5,182
4,240 |
6,863
(11/19) |
| Oct.2025 | 11/19 |
4,718
(11/18) (17:00) |
4,834
(11/19) (01:07) |
4,718
(11/18) (17:00) |
4,826
(11/19) (15:45) |
+98 | 8,461 |
4,830
(11/19) (16:30) |
3 |
4,805
(11/19) (16:30) |
1 |
4,826
(11/19) |
5,200
4,256 |
12,750
(11/19) |
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 | |||||
| Dec.2024 | 11/19 |
4,769.0
(11/18) (23:13) |
4,813.0
(11/19) (13:45) |
4,769.0
(11/18) (23:13) |
4,813.0
(11/19) (13:45) |
- | 9 |
4,821.0
(11/19) (16:30) |
1 |
4,809.0
(11/19) (16:30) |
1 |
4,801.0
(11/19) |
5,172.0
4,232.0 |
177
(11/19) |
| Feb.2025 | 11/19 |
4,790.0
(11/19) (00:44) |
4,790.0
(11/19) (00:44) |
4,790.0
(11/19) (00:44) |
4,790.0
(11/19) (00:44) |
- | 1 |
4,817.5
(11/19) (16:30) |
1 |
4,806.5
(11/19) (16:30) |
1 |
4,790.0
(11/19) |
5,183.0
4,241.0 |
408
(11/19) |
| Apr.2025 | 11/19 |
4,782.0
(11/19) (00:07) |
4,822.0
(11/19) (15:21) |
4,779.5
(11/19) (09:57) |
4,822.0
(11/19) (15:21) |
+109.5 | 13 |
4,818.5
(11/19) (16:30) |
1 |
4,804.0
(11/19) (16:30) |
1 |
4,816.0
(11/19) |
5,192.0
4,248.0 |
296
(11/19) |
| Jun.2025 | 11/19 |
4,778.5
(11/19) (09:53) |
4,803.0
(11/19) (13:20) |
4,778.5
(11/19) (09:53) |
4,803.0
(11/19) (13:20) |
- | 4 |
4,814.5
(11/19) (16:30) |
1 |
4,805.5
(11/19) (16:30) |
1 |
4,816.0
(11/19) |
5,181.0
4,239.0 |
349
(11/19) |
| Aug.2025 | 11/19 |
4,742.0
(11/18) (17:20) |
4,811.5
(11/19) (15:19) |
4,735.5
(11/18) (17:26) |
4,811.5
(11/19) (15:19) |
+109 | 21 |
4,814.0
(11/19) (16:30) |
1 |
4,808.5
(11/19) (15:42) |
1 |
4,815.0
(11/19) |
5,182.0
4,240.0 |
424
(11/19) |
| Oct.2025 | 11/19 |
4,725.0
(11/18) (17:00) |
4,831.0
(11/19) (15:45) |
4,720.5
(11/18) (17:06) |
4,831.0
(11/19) (15:45) |
+113 | 622 |
4,839.5
(11/19) (16:30) |
1 |
4,819.0
(11/19) (16:30) |
1 |
4,826.0
(11/19) |
5,200.5
4,255.5 |
673
(11/19) |
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 | |||||
| Dec.2024 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
153.0
(11/19) |
167.2
136.8 |
12
(11/19) |
| Feb.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
153.0
(11/19) |
167.2
136.8 |
31
(11/19) |
| Apr.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
165.0
(11/19) (16:30) |
1 |
147.0
(11/19) (07:17) |
2 |
153.0
(11/19) |
167.2
136.8 |
60
(11/19) |
| Jun.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
147.0
(11/19) (16:30) |
2 |
156.0
(11/19) |
170.5
139.5 |
30
(11/19) |
| Aug.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
147.0
(11/19) (16:30) |
2 |
156.0
(11/19) |
170.5
139.5 |
17
(11/19) |
| Oct.2025 | 11/19 |
155.1
(11/19) (08:45) |
155.1
(11/19) (08:45) |
155.1
(11/19) (08:45) |
155.1
(11/19) (08:45) |
+1.4 | 1 |
-
(-) (-) |
- |
150.8
(11/19) (16:30) |
1 |
155.1
(11/19) |
169.0
138.4 |
8
(11/19) |
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 | |||||
| Dec.2024 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,900
(11/19) |
5,280
4,320 |
0
(11/19) |
| Feb.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,900
(11/19) |
5,280
4,320 |
0
(11/19) |
| Apr.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,900
(11/19) |
5,280
4,320 |
0
(11/19) |
| Jun.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,900
(11/19) |
5,280
4,320 |
0
(11/19) |
| Aug.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,900
(11/19) |
5,280
4,320 |
0
(11/19) |
| Oct.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,900
(11/19) |
5,280
4,320 |
0
(11/19) |
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 | |||||
| Dec.2024 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
180.40
(11/19) (15:40) |
1 |
157.85
(11/19) (15:40) |
1 |
170.25
(11/19) |
181.15
148.25 |
0
(11/19) |
| Jan.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
170.05
(11/19) |
180.95
148.05 |
0
(11/19) |
| Feb.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
169.90
(11/19) |
180.75
147.95 |
0
(11/19) |
| Mar.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
171.90
(11/19) |
183.15
149.85 |
0
(11/19) |
| Apr.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
171.55
(11/19) |
182.90
149.70 |
0
(11/19) |
| May.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
171.05
(11/19) |
182.40
149.30 |
0
(11/19) |
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 | |||||
| Nov.2024 | 11/19 |
355.5
(11/18) (17:52) |
360.6
(11/19) (15:03) |
355.5
(11/18) (17:52) |
360.6
(11/19) (15:03) |
+5.8 | 3 |
-
(-) (-) |
- |
-
(-) (-) |
- |
360.6
(11/19) |
390.2
319.4 |
78
(11/19) |
| Dec.2024 | 11/19 |
351.4
(11/18) (17:07) |
351.8
(11/19) (09:00) |
349.6
(11/18) (17:38) |
351.8
(11/19) (09:00) |
+0.1 | 5 |
-
(-) (-) |
- |
356.7
(11/19) (16:30) |
1 |
351.8
(11/19) |
386.8
316.6 |
72
(11/19) |
| Jan.2025 | 11/19 |
349.0
(11/18) (17:35) |
357.1
(11/19) (10:56) |
347.4
(11/18) (18:53) |
355.4
(11/19) (15:39) |
+5.3 | 10 |
359.1
(11/19) (16:30) |
5 |
340.8
(11/19) (16:30) |
1 |
355.4
(11/19) |
385.1
315.1 |
249
(11/19) |
| Feb.2025 | 11/19 |
347.4
(11/18) (17:08) |
354.8
(11/19) (10:57) |
347.0
(11/18) (18:30) |
353.5
(11/19) (15:33) |
+5.5 | 9 |
356.2
(11/19) (16:30) |
6 |
351.9
(11/19) (16:30) |
6 |
353.5
(11/19) |
382.8
313.2 |
635
(11/19) |
| Mar.2025 | 11/19 |
348.2
(11/18) (17:07) |
354.9
(11/19) (10:56) |
346.5
(11/18) (17:38) |
354.0
(11/19) (15:45) |
+5.2 | 49 |
357.1
(11/19) (16:30) |
6 |
352.7
(11/19) (16:30) |
1 |
354.0
(11/19) |
383.6
314.0 |
894
(11/19) |
| Apr.2025 | 11/19 |
346.6
(11/18) (17:00) |
355.6
(11/19) (10:57) |
345.0
(11/19) (09:00) |
354.5
(11/19) (15:45) |
+6.5 | 542 |
354.9
(11/19) (16:30) |
1 |
350.8
(11/19) (16:30) |
6 |
354.5
(11/19) |
382.8
313.2 |
1,952
(11/19) |
| May.2025 | 11/19 |
346.5
(11/18) (18:33) |
355.7
(11/19) (10:58) |
346.5
(11/18) (18:33) |
353.5
(11/19) (15:39) |
- | 14 |
355.3
(11/19) (16:30) |
1 |
351.9
(11/19) (16:30) |
6 |
353.5
(11/19) |
381.7
312.3 |
66
(11/19) |
| Jun.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
360.7
(11/19) (15:39) |
1 |
-
(-) (-) |
- |
353.0
(11/19) |
382.8
313.2 |
0
(11/19) |
| Jul.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
365.6
(11/19) (15:39) |
1 |
-
(-) (-) |
- |
353.0
(11/19) |
387.5
317.1 |
3
(11/19) |
| Aug.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
353.0
(11/19) |
382.8
313.2 |
1
(11/19) |
| Sep.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
360.8
(11/19) (15:39) |
1 |
-
(-) (-) |
- |
353.0
(11/19) |
382.8
313.2 |
9
(11/19) |
| Oct.2025 | 11/19 |
354.1
(11/19) (11:11) |
354.1
(11/19) (11:11) |
354.1
(11/19) (11:11) |
354.1
(11/19) (11:11) |
+1.5 | 2 |
365.5
(11/19) (15:39) |
1 |
-
(-) (-) |
- |
354.1
(11/19) |
387.8
317.4 |
2
(11/19) |
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 | |||||
| Dec.2024 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
291.0
(11/19) |
317.9
260.1 |
0
(11/19) |
| Jan.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
291.0
(11/19) |
317.9
260.1 |
0
(11/19) |
| Feb.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
317.3
(11/19) (15:40) |
1 |
281.2
(11/19) (15:40) |
1 |
291.0
(11/19) |
317.9
260.1 |
0
(11/19) |
| Mar.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
317.3
(11/19) (15:40) |
1 |
283.1
(11/19) (15:40) |
1 |
292.0
(11/19) |
319.0
261.0 |
0
(11/19) |
| Apr.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
292.0
(11/19) |
319.0
261.0 |
0
(11/19) |
| May.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
292.0
(11/19) |
319.0
261.0 |
0
(11/19) |
| Jun.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
292.0
(11/19) |
319.0
261.0 |
0
(11/19) |
| Jul.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
292.0
(11/19) |
319.0
261.0 |
0
(11/19) |
| Aug.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
292.0
(11/19) |
319.0
261.0 |
0
(11/19) |
| Sep.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
292.0
(11/19) |
319.0
261.0 |
0
(11/19) |
| Oct.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
292.0
(11/19) |
319.0
261.0 |
0
(11/19) |
| Nov.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
292.0
(11/19) |
319.0
261.0 |
0
(11/19) |
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 | |||||
| Jan.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
36,250
(11/19) (16:30) |
1 |
36,000
(11/19) |
38,880
33,120 |
19
(11/19) |
| Mar.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
39,500
(11/19) (07:17) |
1 |
-
(-) (-) |
- |
38,260
(11/19) |
41,320
35,200 |
46
(11/19) |
| May.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
37,240
(11/19) |
40,210
34,270 |
68
(11/19) |
| Jul.2025 | 11/19 |
37,500
(11/19) (05:54) |
37,500
(11/19) (05:54) |
37,500
(11/19) (05:54) |
37,500
(11/19) (05:54) |
- | 1 |
38,250
(11/19) (07:17) |
1 |
36,510
(11/19) (15:13) |
1 |
37,500
(11/19) |
41,520
35,380 |
56
(11/19) |
| Sep.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
34,500
(11/19) (16:30) |
1 |
34,660
(11/19) |
37,430
31,890 |
7
(11/19) |
| Nov.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
35,760
(11/19) |
38,620
32,900 |
3
(11/19) |
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 | |||||
| Dec.2024 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/19) |
70,400
57,600 |
0
(11/19) |
| Feb.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/19) |
70,400
57,600 |
0
(11/19) |
| Apr.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/19) |
70,400
57,600 |
0
(11/19) |
| Jun.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/19) |
70,400
57,600 |
0
(11/19) |
| Aug.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/19) |
70,400
57,600 |
0
(11/19) |
| Oct.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(11/19) |
70,400
57,600 |
0
(11/19) |
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 | |||||
| Nov.2024 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/19) |
13,280
11,320 |
0
(11/19) |
| Dec.2024 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/19) |
13,280
11,320 |
0
(11/19) |
| Jan.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/19) |
13,280
11,320 |
0
(11/19) |
| Feb.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/19) |
13,280
11,320 |
0
(11/19) |
| Mar.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/19) |
13,280
11,320 |
0
(11/19) |
| Apr.2025 | 11/19 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(11/19) |
13,280
11,320 |
0
(11/19) |