Commodity Futures Quotes(OSE)
- Latest Data
- Historical Data (past 5 business days)
Gold Standard Futures
Contract Months | Trading Date | Day Session | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Feb.2025 | 01/31 |
13,837
(01/31) (08:45) |
13,874
(01/31) (15:19) |
13,818
(01/31) (08:45) |
13,867
(01/31) (15:20) |
+138 | 68 |
13,872
(01/31) (15:44) |
1 |
13,865
(01/31) (15:43) |
1 |
13,867
(01/31) |
14,415
13,043 |
1,113
(01/31) |
Apr.2025 | 01/31 |
13,847
(01/31) (08:50) |
13,896
(01/31) (15:08) |
13,847
(01/31) (08:50) |
13,894
(01/31) (15:21) |
+154 | 40 |
13,895
(01/31) (15:44) |
1 |
13,891
(01/31) (15:43) |
1 |
13,894
(01/31) |
14,427
13,053 |
1,938
(01/31) |
Jun.2025 | 01/31 |
13,865
(01/31) (08:45) |
13,913
(01/31) (14:42) |
13,844
(01/31) (10:30) |
13,908
(01/31) (14:49) |
+152 | 38 |
13,910
(01/31) (15:45) |
2 |
13,906
(01/31) (15:44) |
1 |
13,908
(01/31) |
14,443
13,069 |
3,261
(01/31) |
Aug.2025 | 01/31 |
13,869
(01/31) (08:45) |
13,927
(01/31) (15:13) |
13,860
(01/31) (10:30) |
13,919
(01/31) (15:45) |
+157 | 110 |
13,921
(01/31) (15:45) |
2 |
13,914
(01/31) (15:45) |
2 |
13,919
(01/31) |
14,450
13,074 |
3,712
(01/31) |
Oct.2025 | 01/31 |
13,898
(01/31) (08:45) |
13,953
(01/31) (15:13) |
13,885
(01/31) (11:37) |
13,940
(01/31) (15:45) |
+160 | 687 |
13,944
(01/31) (15:45) |
5 |
13,939
(01/31) (15:45) |
1 |
13,940
(01/31) |
14,469
13,091 |
7,546
(01/31) |
Dec.2025 | 01/31 |
13,924
(01/31) (08:45) |
13,979
(01/31) (15:13) |
13,903
(01/31) (10:31) |
13,966
(01/31) (15:45) |
+166 | 10,804 |
13,966
(01/31) (15:45) |
1 |
13,961
(01/31) (15:45) |
2 |
13,966
(01/31) |
14,490
13,110 |
26,635
(01/31) |
Gold Mini Futures
Contract Months | Trading Date | Day Session | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Feb.2025 | 01/31 |
13,763.5
(01/31) (08:45) |
13,839.0
(01/31) (09:01) |
13,763.5
(01/31) (08:45) |
13,839.0
(01/31) (09:01) |
+117.5 | 2 |
13,877.5
(01/31) (15:42) |
1 |
13,866.0
(01/31) (15:42) |
1 |
13,867.0
(01/31) |
14,415.0
13,043.0 |
224
(01/31) |
Apr.2025 | 01/31 |
13,850.0
(01/31) (11:01) |
13,850.0
(01/31) (11:01) |
13,850.0
(01/31) (11:01) |
13,850.0
(01/31) (11:01) |
+129.5 | 1 |
13,896.5
(01/31) (15:42) |
1 |
13,888.0
(01/31) (15:42) |
1 |
13,894.0
(01/31) |
14,427.0
13,053.0 |
454
(01/31) |
Jun.2025 | 01/31 |
13,887.5
(01/31) (14:17) |
13,902.5
(01/31) (14:31) |
13,887.5
(01/31) (14:17) |
13,902.5
(01/31) (14:31) |
+152.5 | 17 |
13,901.0
(01/31) (15:42) |
1 |
13,889.0
(01/31) (15:42) |
1 |
13,908.0
(01/31) |
14,443.5
13,068.5 |
463
(01/31) |
Aug.2025 | 01/31 |
13,885.5
(01/31) (09:16) |
13,917.0
(01/31) (15:45) |
13,859.0
(01/31) (10:38) |
13,917.0
(01/31) (15:45) |
+170 | 18 |
13,922.5
(01/31) (15:45) |
1 |
13,907.0
(01/31) (15:45) |
2 |
13,919.0
(01/31) |
14,450.0
13,074.0 |
869
(01/31) |
Oct.2025 | 01/31 |
13,865.5
(01/31) (08:45) |
13,950.0
(01/31) (15:13) |
13,865.5
(01/31) (08:45) |
13,936.5
(01/31) (15:45) |
+158 | 115 |
13,939.0
(01/31) (15:45) |
1 |
13,934.5
(01/31) (15:45) |
1 |
13,940.0
(01/31) |
14,469.0
13,091.0 |
1,361
(01/31) |
Dec.2025 | 01/31 |
13,911.5
(01/31) (08:45) |
13,976.0
(01/31) (15:13) |
13,902.0
(01/31) (10:31) |
13,971.0
(01/31) (15:45) |
+159 | 3,713 |
13,971.5
(01/31) (15:45) |
3 |
13,967.0
(01/31) (15:45) |
1 |
13,966.0
(01/31) |
14,490.0
13,110.0 |
3,374
(01/31) |
Gold Rolling-Spot Futures
Platinum Standard Futures
Contract Months | Trading Date | Day Session | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Feb.2025 | 01/31 |
4,790
(01/31) (08:46) |
4,850
(01/31) (10:25) |
4,790
(01/31) (08:46) |
4,842
(01/31) (15:19) |
+83 | 118 |
4,846
(01/31) (15:43) |
1 |
4,837
(01/31) (15:43) |
2 |
4,842
(01/31) |
5,234
4,284 |
602
(01/31) |
Apr.2025 | 01/31 |
4,787
(01/31) (08:45) |
4,846
(01/31) (10:25) |
4,787
(01/31) (08:45) |
4,838
(01/31) (14:03) |
+88 | 67 |
4,839
(01/31) (15:43) |
1 |
4,832
(01/31) (15:43) |
1 |
4,838
(01/31) |
5,225
4,275 |
2,240
(01/31) |
Jun.2025 | 01/31 |
4,784
(01/31) (09:00) |
4,820
(01/31) (10:14) |
4,779
(01/31) (09:18) |
4,814
(01/31) (15:37) |
+72 | 56 |
4,819
(01/31) (15:44) |
2 |
4,815
(01/31) (15:43) |
1 |
4,814
(01/31) |
5,216
4,268 |
3,708
(01/31) |
Aug.2025 | 01/31 |
4,757
(01/31) (08:45) |
4,813
(01/31) (10:25) |
4,757
(01/31) (08:45) |
4,805
(01/31) (15:25) |
+81 | 115 |
4,811
(01/31) (15:43) |
2 |
4,805
(01/31) (15:43) |
2 |
4,805
(01/31) |
5,196
4,252 |
3,118
(01/31) |
Oct.2025 | 01/31 |
4,769
(01/31) (08:45) |
4,815
(01/31) (10:25) |
4,759
(01/31) (08:46) |
4,810
(01/31) (15:45) |
+89 | 970 |
4,812
(01/31) (15:45) |
2 |
4,807
(01/31) (15:45) |
2 |
4,810
(01/31) |
5,193
4,249 |
7,655
(01/31) |
Dec.2025 | 01/31 |
4,760
(01/31) (08:45) |
4,815
(01/31) (15:27) |
4,747
(01/31) (08:45) |
4,811
(01/31) (15:45) |
+93 | 6,934 |
4,813
(01/31) (15:45) |
5 |
4,811
(01/31) (15:45) |
11 |
4,811
(01/31) |
5,189
4,247 |
18,050
(01/31) |
Platinum Mini Futures
Contract Months | Trading Date | Day Session | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Feb.2025 | 01/31 |
4,790.0
(01/31) (08:51) |
4,843.5
(01/31) (14:27) |
4,790.0
(01/31) (08:51) |
4,824.0
(01/31) (14:55) |
+72.5 | 5 |
4,850.0
(01/31) (15:42) |
1 |
4,824.5
(01/31) (15:42) |
1 |
4,842.0
(01/31) |
5,234.5
4,283.5 |
354
(01/31) |
Apr.2025 | 01/31 |
4,812.0
(01/31) (11:18) |
4,825.0
(01/31) (14:46) |
4,812.0
(01/31) (11:18) |
4,814.5
(01/31) (14:58) |
- | 6 |
4,836.0
(01/31) (15:42) |
1 |
4,822.5
(01/31) (15:42) |
1 |
4,838.0
(01/31) |
5,225.0
4,275.0 |
221
(01/31) |
Jun.2025 | 01/31 |
4,779.5
(01/31) (09:59) |
4,810.0
(01/31) (10:15) |
4,779.5
(01/31) (09:59) |
4,804.0
(01/31) (14:50) |
- | 10 |
4,825.0
(01/31) (15:42) |
1 |
4,805.0
(01/31) (15:42) |
1 |
4,814.0
(01/31) |
5,216.0
4,268.0 |
234
(01/31) |
Aug.2025 | 01/31 |
4,767.5
(01/31) (08:51) |
4,802.0
(01/31) (10:14) |
4,767.5
(01/31) (08:51) |
4,799.0
(01/31) (14:30) |
+65 | 12 |
4,809.0
(01/31) (15:44) |
1 |
4,791.0
(01/31) (15:44) |
2 |
4,805.0
(01/31) |
5,196.0
4,252.0 |
262
(01/31) |
Oct.2025 | 01/31 |
4,702.0
(01/31) (08:45) |
4,809.0
(01/31) (10:25) |
4,702.0
(01/31) (08:45) |
4,803.5
(01/31) (15:31) |
+71 | 85 |
4,807.0
(01/31) (15:43) |
1 |
4,799.0
(01/31) (15:39) |
1 |
4,810.0
(01/31) |
5,193.0
4,249.0 |
751
(01/31) |
Dec.2025 | 01/31 |
4,758.5
(01/31) (08:45) |
4,805.0
(01/31) (10:25) |
4,746.0
(01/31) (08:45) |
4,801.5
(01/31) (15:45) |
+82.5 | 557 |
4,810.5
(01/31) (15:45) |
1 |
4,801.0
(01/31) (15:45) |
2 |
4,811.0
(01/31) |
5,189.5
4,246.5 |
811
(01/31) |
Platinum Rolling-Spot Futures
Silver Futures
Contract Months | Trading Date | Day Session | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Feb.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
155.0
(01/31) (07:17) |
1 |
-
(-) (-) |
- |
154.0
(01/31) |
167.2
136.8 |
28
(01/31) |
Apr.2025 | 01/31 |
152.0
(01/31) (14:31) |
154.0
(01/31) (14:34) |
152.0
(01/31) (14:31) |
154.0
(01/31) (14:34) |
- | 3 |
155.0
(01/31) (14:34) |
3 |
148.0
(01/31) (14:32) |
1 |
154.0
(01/31) |
166.1
135.9 |
48
(01/31) |
Jun.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
156.0
(01/31) (09:23) |
1 |
145.0
(01/31) (07:17) |
2 |
154.9
(01/31) |
166.1
135.9 |
30
(01/31) |
Aug.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
151.0
(01/31) (14:32) |
1 |
154.0
(01/31) |
167.2
136.8 |
14
(01/31) |
Oct.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
157.1
(01/31) (07:17) |
1 |
153.1
(01/31) (15:37) |
1 |
154.0
(01/31) |
168.3
137.7 |
35
(01/31) |
Dec.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
165.0
(01/31) (15:02) |
1 |
154.0
(01/31) (15:37) |
1 |
154.0
(01/31) |
168.3
137.7 |
6
(01/31) |
Palladium Futures
Contract Months | Trading Date | Day Session | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Feb.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,800
(01/31) |
5,280
4,320 |
0
(01/31) |
Apr.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,800
(01/31) |
5,280
4,320 |
0
(01/31) |
Jun.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,800
(01/31) |
5,280
4,320 |
0
(01/31) |
Aug.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,800
(01/31) |
5,280
4,320 |
0
(01/31) |
Oct.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,800
(01/31) |
5,280
4,320 |
0
(01/31) |
Dec.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,800
(01/31) |
5,280
4,320 |
0
(01/31) |
CME Group Petroleum Index Futures
Contract Months | Trading Date | Day Session | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Feb.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
174.25
(01/31) (15:40) |
1 |
178.85
(01/31) |
196.25
160.65 |
0
(01/31) |
Mar.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
166.05
(01/31) (15:40) |
1 |
180.30
(01/31) |
197.65
161.75 |
0
(01/31) |
Apr.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
178.95
(01/31) |
196.00
160.40 |
0
(01/31) |
May.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
177.45
(01/31) |
194.30
159.00 |
0
(01/31) |
Jun.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
176.10
(01/31) |
192.80
157.80 |
0
(01/31) |
Jul.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
174.70
(01/31) |
191.30
156.60 |
0
(01/31) |
RSS3 Rubber Futures
Contract Months | Trading Date | Day Session | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Feb.2025 | 01/31 |
393.0
(01/31) (09:28) |
393.8
(01/31) (15:38) |
393.0
(01/31) (09:28) |
393.8
(01/31) (15:39) |
+5.3 | 5 |
393.8
(01/31) (15:45) |
2 |
392.1
(01/31) (15:42) |
1 |
393.8
(01/31) |
427.3
349.7 |
348
(01/31) |
Mar.2025 | 01/31 |
388.1
(01/31) (10:41) |
393.0
(01/31) (12:51) |
388.1
(01/31) (10:41) |
392.0
(01/31) (14:54) |
+5.5 | 14 |
393.5
(01/31) (15:43) |
1 |
391.7
(01/31) (15:42) |
2 |
392.0
(01/31) |
425.1
347.9 |
279
(01/31) |
Apr.2025 | 01/31 |
388.9
(01/31) (09:00) |
393.1
(01/31) (12:31) |
386.8
(01/31) (10:41) |
391.1
(01/31) (15:45) |
+3.5 | 17 |
392.8
(01/31) (15:45) |
2 |
390.3
(01/31) (15:45) |
1 |
391.1
(01/31) |
426.3
348.9 |
513
(01/31) |
May.2025 | 01/31 |
388.9
(01/31) (09:00) |
392.8
(01/31) (12:48) |
387.7
(01/31) (10:41) |
391.2
(01/31) (15:45) |
+4.3 | 44 |
392.5
(01/31) (15:45) |
1 |
390.4
(01/31) (15:45) |
1 |
391.2
(01/31) |
425.5
348.3 |
436
(01/31) |
Jun.2025 | 01/31 |
387.4
(01/31) (09:00) |
392.8
(01/31) (12:12) |
387.3
(01/31) (09:00) |
392.5
(01/31) (15:45) |
+4.8 | 199 |
392.6
(01/31) (15:45) |
2 |
391.2
(01/31) (15:45) |
1 |
392.5
(01/31) |
426.4
349.0 |
1,819
(01/31) |
Jul.2025 | 01/31 |
387.4
(01/31) (09:00) |
394.7
(01/31) (15:39) |
387.0
(01/31) (10:41) |
394.4
(01/31) (15:45) |
+6.3 | 191 |
394.5
(01/31) (15:45) |
2 |
393.2
(01/31) (15:45) |
1 |
394.4
(01/31) |
426.9
349.3 |
1,242
(01/31) |
Aug.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
395.9
(01/31) (15:39) |
1 |
392.3
(01/31) (15:39) |
1 |
386.0
(01/31) |
418.0
342.0 |
1
(01/31) |
Sep.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
378.0
(01/31) (15:39) |
1 |
386.0
(01/31) |
418.0
342.0 |
8
(01/31) |
Oct.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
409.9
(01/31) (08:59) |
1 |
377.3
(01/31) (15:39) |
1 |
386.0
(01/31) |
418.0
342.0 |
2
(01/31) |
Nov.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
377.2
(01/31) (15:39) |
1 |
386.0
(01/31) |
418.0
342.0 |
1
(01/31) |
Dec.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
377.2
(01/31) (15:39) |
1 |
386.0
(01/31) |
418.0
342.0 |
0
(01/31) |
Jan.2026 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
382.6
(01/31) (07:17) |
1 |
386.0
(01/31) |
418.0
342.0 |
0
(01/31) |
TSR20 Rubber Futures
Contract Months | Trading Date | Day Session | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Feb.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
309.0
(01/31) |
339.9
278.1 |
0
(01/31) |
Mar.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(01/31) |
339.9
278.1 |
0
(01/31) |
Apr.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
320.4
(01/31) (15:40) |
1 |
-
(-) (-) |
- |
310.0
(01/31) |
339.9
278.1 |
0
(01/31) |
May.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
322.2
(01/31) (15:40) |
1 |
279.0
(01/31) (15:40) |
1 |
310.0
(01/31) |
339.9
278.1 |
0
(01/31) |
Jun.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(01/31) |
339.9
278.1 |
0
(01/31) |
Jul.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(01/31) |
339.9
278.1 |
0
(01/31) |
Aug.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(01/31) |
339.9
278.1 |
0
(01/31) |
Sep.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(01/31) |
339.9
278.1 |
0
(01/31) |
Oct.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(01/31) |
339.9
278.1 |
0
(01/31) |
Nov.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(01/31) |
339.9
278.1 |
0
(01/31) |
Dec.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(01/31) |
339.9
278.1 |
0
(01/31) |
Jan.2026 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(01/31) |
339.9
278.1 |
0
(01/31) |
Corn Futures
Contract Months | Trading Date | Day Session | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Mar.2025 | 01/31 |
39,560
(01/31) (10:56) |
39,560
(01/31) (10:56) |
39,560
(01/31) (10:56) |
39,560
(01/31) (10:56) |
- | 2 |
42,000
(01/31) (15:38) |
11 |
39,950
(01/31) (11:21) |
3 |
39,560
(01/31) |
46,410
39,550 |
43
(01/31) |
May.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
43,000
(01/31) (08:00) |
5 |
-
(-) (-) |
- |
42,000
(01/31) |
45,360
38,640 |
60
(01/31) |
Jul.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
38,810
(01/31) (11:19) |
1 |
38,550
(01/31) |
41,630
35,470 |
34
(01/31) |
Sep.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
40,000
(01/31) (07:17) |
2 |
40,960
(01/31) |
44,230
37,690 |
5
(01/31) |
Nov.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
39,000
(01/31) (11:10) |
1 |
42,000
(01/31) |
45,360
38,640 |
3
(01/31) |
Jan.2026 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
43,000
(01/31) (07:17) |
1 |
42,000
(01/31) (11:09) |
1 |
42,500
(01/31) |
45,900
39,100 |
3
(01/31) |
Soybean Futures
Contract Months | Trading Date | Day Session | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Feb.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(01/31) |
70,400
57,600 |
0
(01/31) |
Apr.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(01/31) |
70,400
57,600 |
0
(01/31) |
Jun.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(01/31) |
70,400
57,600 |
0
(01/31) |
Aug.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(01/31) |
70,400
57,600 |
0
(01/31) |
Oct.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(01/31) |
70,400
57,600 |
0
(01/31) |
Dec.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(01/31) |
70,400
57,600 |
0
(01/31) |
Azuki (Red Bean) Futures
Contract Months | Trading Date | Day Session | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Feb.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(01/31) |
13,280
11,320 |
0
(01/31) |
Mar.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(01/31) |
13,280
11,320 |
0
(01/31) |
Apr.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(01/31) |
13,280
11,320 |
0
(01/31) |
May.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(01/31) |
13,280
11,320 |
0
(01/31) |
Jun.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(01/31) |
13,280
11,320 |
0
(01/31) |
Jul.2025 | 01/31 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(01/31) |
13,280
11,320 |
0
(01/31) |