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 | 02/03 |
13,899
(02/03) (08:45) |
13,950
(02/03) (09:37) |
13,859
(02/03) (12:05) |
13,882
(02/03) (15:22) |
+15 | 17 |
13,888
(02/03) (15:44) |
2 |
13,881
(02/03) (15:44) |
1 |
13,882
(02/03) |
14,560
13,174 |
1,104
(02/03) |
| Apr.2025 | 02/03 |
13,888
(02/03) (08:45) |
13,985
(02/03) (09:46) |
13,875
(02/03) (08:45) |
13,985
(02/03) (09:46) |
+91 | 24 |
13,919
(02/03) (15:44) |
1 |
13,918
(02/03) (15:44) |
1 |
13,985
(02/03) |
14,588
13,200 |
1,909
(02/03) |
| Jun.2025 | 02/03 |
13,900
(02/03) (08:45) |
13,999
(02/03) (09:42) |
13,900
(02/03) (08:45) |
13,931
(02/03) (15:14) |
+23 | 53 |
13,934
(02/03) (15:43) |
1 |
13,927
(02/03) (15:44) |
2 |
13,931
(02/03) |
14,603
13,213 |
3,248
(02/03) |
| Aug.2025 | 02/03 |
13,940
(02/03) (08:45) |
14,001
(02/03) (09:41) |
13,900
(02/03) (12:50) |
13,941
(02/03) (15:45) |
+22 | 147 |
13,943
(02/03) (15:45) |
2 |
13,936
(02/03) (15:45) |
1 |
13,941
(02/03) |
14,614
13,224 |
3,695
(02/03) |
| Oct.2025 | 02/03 |
13,960
(02/03) (08:45) |
14,037
(02/03) (09:43) |
13,920
(02/03) (12:51) |
13,959
(02/03) (15:45) |
+19 | 1,242 |
13,960
(02/03) (15:45) |
2 |
13,957
(02/03) (15:45) |
4 |
13,959
(02/03) |
14,637
13,243 |
6,950
(02/03) |
| Dec.2025 | 02/03 |
13,971
(02/03) (08:45) |
14,064
(02/03) (09:42) |
13,941
(02/03) (11:42) |
13,985
(02/03) (15:45) |
+19 | 15,339 |
13,988
(02/03) (15:45) |
30 |
13,985
(02/03) (15:45) |
23 |
13,985
(02/03) |
14,664
13,268 |
26,143
(02/03) |
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 | 02/03 |
13,914.0
(02/03) (08:45) |
13,945.0
(02/03) (09:06) |
13,914.0
(02/03) (08:45) |
13,945.0
(02/03) (09:06) |
+106 | 3 |
13,909.0
(02/03) (15:42) |
5 |
13,884.5
(02/03) (15:42) |
1 |
13,882.0
(02/03) |
14,560.0
13,174.0 |
221
(02/03) |
| Apr.2025 | 02/03 |
13,927.5
(02/03) (14:53) |
13,927.5
(02/03) (14:53) |
13,924.0
(02/03) (15:05) |
13,924.0
(02/03) (15:05) |
+74 | 2 |
13,927.5
(02/03) (15:42) |
1 |
13,922.5
(02/03) (15:42) |
1 |
13,985.0
(02/03) |
14,588.5
13,199.5 |
453
(02/03) |
| Jun.2025 | 02/03 |
13,927.5
(02/03) (08:46) |
13,962.5
(02/03) (09:02) |
13,919.5
(02/03) (11:14) |
13,940.5
(02/03) (15:45) |
+38 | 34 |
13,942.5
(02/03) (15:45) |
1 |
13,927.5
(02/03) (15:45) |
1 |
13,931.0
(02/03) |
14,603.0
13,213.0 |
459
(02/03) |
| Aug.2025 | 02/03 |
13,953.5
(02/03) (08:54) |
13,971.5
(02/03) (09:02) |
13,872.0
(02/03) (11:46) |
13,949.5
(02/03) (15:45) |
+32.5 | 56 |
13,950.5
(02/03) (15:45) |
2 |
13,932.0
(02/03) (15:45) |
1 |
13,941.0
(02/03) |
14,614.5
13,223.5 |
852
(02/03) |
| Oct.2025 | 02/03 |
13,946.5
(02/03) (08:45) |
14,011.0
(02/03) (09:36) |
13,912.5
(02/03) (11:42) |
13,970.5
(02/03) (15:45) |
+34 | 263 |
13,978.0
(02/03) (15:45) |
2 |
13,964.0
(02/03) (15:45) |
1 |
13,959.0
(02/03) |
14,637.0
13,243.0 |
1,287
(02/03) |
| Dec.2025 | 02/03 |
13,980.0
(02/03) (08:45) |
14,059.5
(02/03) (09:43) |
13,941.0
(02/03) (11:42) |
13,993.0
(02/03) (15:45) |
+22 | 6,636 |
13,993.5
(02/03) (15:45) |
2 |
13,989.0
(02/03) (15:45) |
2 |
13,985.0
(02/03) |
14,664.0
13,268.0 |
3,299
(02/03) |
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 | 02/03 |
4,789
(02/03) (08:46) |
4,861
(02/03) (10:33) |
4,789
(02/03) (08:46) |
4,820
(02/03) (15:33) |
-22 | 118 |
4,839
(02/03) (15:45) |
1 |
4,832
(02/03) (15:44) |
1 |
4,820
(02/03) |
5,326
4,358 |
526
(02/03) |
| Apr.2025 | 02/03 |
4,829
(02/03) (08:59) |
4,844
(02/03) (09:10) |
4,786
(02/03) (14:20) |
4,791
(02/03) (15:33) |
-47 | 61 |
4,816
(02/03) (15:44) |
5 |
4,808
(02/03) (15:43) |
1 |
4,791
(02/03) |
5,321
4,355 |
2,225
(02/03) |
| Jun.2025 | 02/03 |
4,809
(02/03) (08:54) |
4,818
(02/03) (09:10) |
4,761
(02/03) (11:57) |
4,761
(02/03) (11:57) |
-53 | 107 |
4,797
(02/03) (15:44) |
2 |
4,787
(02/03) (15:44) |
2 |
4,761
(02/03) |
5,295
4,333 |
3,636
(02/03) |
| Aug.2025 | 02/03 |
4,797
(02/03) (08:55) |
4,797
(02/03) (08:55) |
4,736
(02/03) (11:40) |
4,742
(02/03) (15:28) |
-63 | 93 |
4,774
(02/03) (15:44) |
2 |
4,761
(02/03) (15:44) |
1 |
4,742
(02/03) |
5,285
4,325 |
3,080
(02/03) |
| Oct.2025 | 02/03 |
4,758
(02/03) (08:45) |
4,808
(02/03) (09:06) |
4,728
(02/03) (13:35) |
4,759
(02/03) (15:45) |
-51 | 634 |
4,764
(02/03) (15:45) |
2 |
4,759
(02/03) (15:45) |
6 |
4,759
(02/03) |
5,291
4,329 |
7,440
(02/03) |
| Dec.2025 | 02/03 |
4,753
(02/03) (08:45) |
4,802
(02/03) (09:06) |
4,721
(02/03) (11:43) |
4,757
(02/03) (15:45) |
-54 | 4,758 |
4,758
(02/03) (15:45) |
3 |
4,757
(02/03) (15:45) |
3 |
4,757
(02/03) |
5,292
4,330 |
18,182
(02/03) |
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 | 02/03 |
4,830.5
(02/03) (09:20) |
4,857.0
(02/03) (10:36) |
4,830.5
(02/03) (09:20) |
4,838.5
(02/03) (11:08) |
+14.5 | 31 |
4,836.0
(02/03) (15:42) |
1 |
4,813.0
(02/03) (15:42) |
1 |
4,820.0
(02/03) |
5,326.0
4,358.0 |
349
(02/03) |
| Apr.2025 | 02/03 |
4,817.0
(02/03) (10:09) |
4,825.5
(02/03) (10:21) |
4,817.0
(02/03) (10:09) |
4,825.5
(02/03) (10:21) |
+11 | 12 |
4,802.0
(02/03) (15:42) |
1 |
4,783.0
(02/03) (15:42) |
1 |
4,791.0
(02/03) |
5,321.5
4,354.5 |
232
(02/03) |
| Jun.2025 | 02/03 |
4,800.0
(02/03) (08:57) |
4,800.0
(02/03) (08:57) |
4,787.5
(02/03) (10:09) |
4,794.5
(02/03) (10:30) |
-9.5 | 19 |
4,782.0
(02/03) (15:42) |
1 |
4,772.0
(02/03) (15:42) |
1 |
4,761.0
(02/03) |
5,295.0
4,333.0 |
234
(02/03) |
| Aug.2025 | 02/03 |
4,787.5
(02/03) (08:57) |
4,788.0
(02/03) (08:57) |
4,734.0
(02/03) (11:59) |
4,750.0
(02/03) (12:30) |
-49 | 9 |
4,754.0
(02/03) (15:44) |
1 |
4,745.5
(02/03) (15:44) |
1 |
4,742.0
(02/03) |
5,285.5
4,324.5 |
254
(02/03) |
| Oct.2025 | 02/03 |
4,769.0
(02/03) (08:45) |
4,800.0
(02/03) (09:06) |
4,729.0
(02/03) (14:08) |
4,751.0
(02/03) (15:45) |
-52.5 | 40 |
4,752.5
(02/03) (15:45) |
1 |
4,741.5
(02/03) (15:45) |
2 |
4,759.0
(02/03) |
5,291.0
4,329.0 |
738
(02/03) |
| Dec.2025 | 02/03 |
4,779.5
(02/03) (08:45) |
4,796.0
(02/03) (09:06) |
4,715.5
(02/03) (11:49) |
4,735.0
(02/03) (15:45) |
-66.5 | 643 |
4,740.5
(02/03) (15:45) |
1 |
4,733.5
(02/03) (15:45) |
4 |
4,757.0
(02/03) |
5,292.0
4,330.0 |
814
(02/03) |
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 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
155.0
(02/03) (10:47) |
1 |
-
(-) (-) |
- |
154.0
(02/03) |
169.4
138.6 |
28
(02/03) |
| Apr.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
155.0
(02/03) (09:11) |
3 |
-
(-) (-) |
- |
154.0
(02/03) |
169.4
138.6 |
48
(02/03) |
| Jun.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
156.0
(02/03) (12:44) |
1 |
145.0
(02/03) (07:17) |
2 |
154.9
(02/03) |
170.3
139.5 |
30
(02/03) |
| Aug.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
146.5
(02/03) (10:47) |
1 |
154.0
(02/03) |
169.4
138.6 |
14
(02/03) |
| Oct.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
155.1
(02/03) (11:15) |
1 |
153.5
(02/03) (10:47) |
1 |
154.0
(02/03) |
169.4
138.6 |
35
(02/03) |
| Dec.2025 | 02/03 |
156.7
(02/03) (08:45) |
156.7
(02/03) (08:45) |
155.0
(02/03) (11:25) |
155.0
(02/03) (15:21) |
- | 5 |
155.0
(02/03) (15:27) |
1 |
-
(-) (-) |
- |
155.0
(02/03) |
169.4
138.6 |
9
(02/03) |
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 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,900
(02/03) |
5,280
4,320 |
0
(02/03) |
| Apr.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,900
(02/03) |
5,280
4,320 |
0
(02/03) |
| Jun.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,900
(02/03) |
5,280
4,320 |
0
(02/03) |
| Aug.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,900
(02/03) |
5,280
4,320 |
0
(02/03) |
| Oct.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,900
(02/03) |
5,280
4,320 |
0
(02/03) |
| Dec.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,900
(02/03) |
5,280
4,320 |
0
(02/03) |
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 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
180.05
(02/03) (15:32) |
1 |
182.60
(02/03) |
196.70
161.00 |
0
(02/03) |
| Mar.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
166.05
(02/03) (15:40) |
1 |
183.45
(02/03) |
198.30
162.30 |
0
(02/03) |
| Apr.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
182.70
(02/03) |
196.80
161.10 |
0
(02/03) |
| May.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
181.25
(02/03) |
195.15
159.75 |
0
(02/03) |
| Jun.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
179.85
(02/03) |
193.70
158.50 |
0
(02/03) |
| Jul.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
178.45
(02/03) |
192.15
157.25 |
0
(02/03) |
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 | 02/03 |
391.9
(02/03) (15:19) |
391.9
(02/03) (15:19) |
391.8
(02/03) (15:20) |
391.8
(02/03) (15:20) |
-2 | 3 |
393.8
(02/03) (15:43) |
1 |
389.4
(02/03) (15:43) |
1 |
391.8
(02/03) |
433.1
354.5 |
341
(02/03) |
| Mar.2025 | 02/03 |
388.4
(02/03) (09:00) |
391.8
(02/03) (13:15) |
388.4
(02/03) (09:00) |
390.5
(02/03) (15:16) |
-1.5 | 11 |
393.2
(02/03) (15:44) |
2 |
391.4
(02/03) (15:44) |
1 |
390.5
(02/03) |
431.2
352.8 |
275
(02/03) |
| Apr.2025 | 02/03 |
392.9
(02/03) (09:11) |
393.0
(02/03) (11:06) |
390.2
(02/03) (13:20) |
390.7
(02/03) (15:16) |
-0.4 | 8 |
392.8
(02/03) (15:43) |
1 |
391.2
(02/03) (15:44) |
2 |
390.7
(02/03) |
430.2
352.0 |
505
(02/03) |
| May.2025 | 02/03 |
391.0
(02/03) (09:00) |
392.8
(02/03) (10:44) |
391.0
(02/03) (09:00) |
392.0
(02/03) (13:51) |
+0.8 | 35 |
393.9
(02/03) (15:43) |
1 |
392.3
(02/03) (15:44) |
2 |
392.0
(02/03) |
430.3
352.1 |
415
(02/03) |
| Jun.2025 | 02/03 |
389.3
(02/03) (09:00) |
393.9
(02/03) (11:08) |
389.3
(02/03) (09:00) |
390.6
(02/03) (15:45) |
-1.9 | 119 |
391.8
(02/03) (15:45) |
1 |
390.5
(02/03) (15:45) |
3 |
390.6
(02/03) |
431.7
353.3 |
1,543
(02/03) |
| Jul.2025 | 02/03 |
390.1
(02/03) (09:00) |
394.9
(02/03) (10:37) |
390.0
(02/03) (09:00) |
391.0
(02/03) (15:45) |
-3.4 | 241 |
391.9
(02/03) (15:45) |
1 |
390.9
(02/03) (15:45) |
1 |
391.0
(02/03) |
433.8
355.0 |
1,408
(02/03) |
| Aug.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
393.9
(02/03) (15:43) |
1 |
391.3
(02/03) (15:43) |
1 |
391.0
(02/03) |
424.6
347.4 |
1
(02/03) |
| Sep.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
377.5
(02/03) (15:39) |
1 |
391.0
(02/03) |
424.6
347.4 |
8
(02/03) |
| Oct.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
409.9
(02/03) (09:11) |
1 |
376.8
(02/03) (15:39) |
1 |
391.0
(02/03) |
424.6
347.4 |
2
(02/03) |
| Nov.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
376.7
(02/03) (15:39) |
1 |
391.0
(02/03) |
424.6
347.4 |
1
(02/03) |
| Dec.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
376.7
(02/03) (15:39) |
1 |
391.0
(02/03) |
424.6
347.4 |
0
(02/03) |
| Jan.2026 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
382.6
(02/03) (07:17) |
1 |
391.0
(02/03) |
424.6
347.4 |
0
(02/03) |
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 | |||||
| Mar.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(02/03) |
341.0
279.0 |
0
(02/03) |
| Apr.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(02/03) |
341.0
279.0 |
0
(02/03) |
| May.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
322.2
(02/03) (15:40) |
1 |
279.0
(02/03) (15:40) |
1 |
310.0
(02/03) |
341.0
279.0 |
0
(02/03) |
| Jun.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(02/03) |
341.0
279.0 |
0
(02/03) |
| Jul.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(02/03) |
341.0
279.0 |
0
(02/03) |
| Aug.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(02/03) |
341.0
279.0 |
0
(02/03) |
| Sep.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(02/03) |
341.0
279.0 |
0
(02/03) |
| Oct.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(02/03) |
341.0
279.0 |
0
(02/03) |
| Nov.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(02/03) |
341.0
279.0 |
0
(02/03) |
| Dec.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(02/03) |
341.0
279.0 |
0
(02/03) |
| Jan.2026 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(02/03) |
341.0
279.0 |
0
(02/03) |
| Feb.2026 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
310.0
(02/03) |
341.0
279.0 |
0
(02/03) |
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 | 02/03 |
38,810
(02/03) (08:45) |
38,810
(02/03) (08:45) |
38,810
(02/03) (08:45) |
38,810
(02/03) (08:45) |
-750 | 5 |
-
(-) (-) |
- |
36,550
(02/03) (15:45) |
5 |
38,810
(02/03) |
42,720
36,400 |
39
(02/03) |
| May.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
40,360
(02/03) (12:14) |
1 |
-
(-) (-) |
- |
42,000
(02/03) |
45,360
38,640 |
60
(02/03) |
| Jul.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
41,630
(02/03) (12:19) |
1 |
38,550
(02/03) (14:56) |
4 |
38,550
(02/03) |
41,630
35,470 |
34
(02/03) |
| Sep.2025 | 02/03 |
40,960
(02/03) (12:46) |
40,960
(02/03) (12:46) |
40,960
(02/03) (12:46) |
40,960
(02/03) (12:46) |
- | 1 |
42,500
(02/03) (09:21) |
1 |
40,960
(02/03) (13:57) |
1 |
40,960
(02/03) |
44,230
37,690 |
4
(02/03) |
| Nov.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
39,910
(02/03) (08:34) |
1 |
42,000
(02/03) |
45,360
38,640 |
3
(02/03) |
| Jan.2026 | 02/03 |
42,030
(02/03) (10:29) |
42,030
(02/03) (10:29) |
42,000
(02/03) (10:29) |
42,000
(02/03) (10:29) |
- | 3 |
42,500
(02/03) (11:34) |
1 |
-
(-) (-) |
- |
42,000
(02/03) |
45,900
39,100 |
4
(02/03) |
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 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(02/03) |
70,400
57,600 |
0
(02/03) |
| Apr.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(02/03) |
70,400
57,600 |
0
(02/03) |
| Jun.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(02/03) |
70,400
57,600 |
0
(02/03) |
| Aug.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(02/03) |
70,400
57,600 |
0
(02/03) |
| Oct.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(02/03) |
70,400
57,600 |
0
(02/03) |
| Dec.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(02/03) |
70,400
57,600 |
0
(02/03) |
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 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(02/03) |
13,280
11,320 |
0
(02/03) |
| Mar.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(02/03) |
13,280
11,320 |
0
(02/03) |
| Apr.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(02/03) |
13,280
11,320 |
0
(02/03) |
| May.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(02/03) |
13,280
11,320 |
0
(02/03) |
| Jun.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(02/03) |
13,280
11,320 |
0
(02/03) |
| Jul.2025 | 02/03 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(02/03) |
13,280
11,320 |
0
(02/03) |