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 | 02/05 |
14,020
(02/05) (08:55) |
14,075
(02/05) (14:53) |
13,975
(02/05) (10:41) |
14,055
(02/05) (15:45) |
+68 | 89 |
14,060
(02/05) (15:45) |
2 |
14,055
(02/05) (15:45) |
5 |
14,055
(02/05) |
14,686
13,288 |
1,006
(02/05) |
| Apr.2025 | 02/05 |
14,098
(02/05) (08:45) |
14,111
(02/05) (14:54) |
14,034
(02/05) (10:30) |
14,094
(02/05) (15:17) |
+50 | 108 |
14,087
(02/05) (15:43) |
1 |
14,076
(02/05) (15:44) |
2 |
14,094
(02/05) |
14,746
13,342 |
1,830
(02/05) |
| Jun.2025 | 02/05 |
14,087
(02/05) (08:45) |
14,103
(02/05) (09:25) |
14,040
(02/05) (10:25) |
14,084
(02/05) (15:45) |
+42 | 52 |
14,085
(02/05) (15:45) |
1 |
14,076
(02/05) (15:45) |
2 |
14,084
(02/05) |
14,744
13,340 |
3,176
(02/05) |
| Aug.2025 | 02/05 |
14,115
(02/05) (08:45) |
14,115
(02/05) (08:45) |
14,030
(02/05) (10:42) |
14,081
(02/05) (15:45) |
+32 | 183 |
14,091
(02/05) (15:45) |
2 |
14,080
(02/05) (15:45) |
15 |
14,081
(02/05) |
14,751
13,347 |
3,764
(02/05) |
| Oct.2025 | 02/05 |
14,141
(02/05) (08:45) |
14,141
(02/05) (08:45) |
14,056
(02/05) (10:37) |
14,107
(02/05) (15:45) |
+31 | 2,522 |
14,116
(02/05) (15:45) |
1 |
14,106
(02/05) (15:45) |
3 |
14,107
(02/05) |
14,779
13,373 |
6,847
(02/05) |
| Dec.2025 | 02/05 |
14,164
(02/05) (08:45) |
14,169
(02/05) (09:35) |
14,084
(02/05) (10:42) |
14,134
(02/05) (15:45) |
+36 | 13,668 |
14,149
(02/05) (15:45) |
2 |
14,134
(02/05) (15:45) |
4 |
14,134
(02/05) |
14,802
13,394 |
28,880
(02/05) |
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 | 02/05 |
14,020.0
(02/05) (09:06) |
14,022.0
(02/05) (09:09) |
13,999.5
(02/05) (12:36) |
14,018.5
(02/05) (14:04) |
+28.5 | 8 |
14,060.0
(02/05) (15:39) |
10 |
14,021.0
(02/05) (15:40) |
51 |
14,055.0
(02/05) |
14,686.0
13,288.0 |
201
(02/05) |
| Apr.2025 | 02/05 |
14,076.0
(02/05) (09:58) |
14,099.0
(02/05) (14:56) |
14,076.0
(02/05) (09:58) |
14,099.0
(02/05) (14:56) |
+121 | 3 |
14,088.5
(02/05) (15:42) |
1 |
14,076.0
(02/05) (15:40) |
1 |
14,094.0
(02/05) |
14,746.0
13,342.0 |
439
(02/05) |
| Jun.2025 | 02/05 |
14,077.0
(02/05) (09:59) |
14,077.0
(02/05) (09:59) |
14,077.0
(02/05) (09:59) |
14,077.0
(02/05) (09:59) |
-5 | 1 |
14,087.0
(02/05) (15:42) |
1 |
14,071.5
(02/05) (15:40) |
10 |
14,084.0
(02/05) |
14,744.0
13,340.0 |
447
(02/05) |
| Aug.2025 | 02/05 |
14,093.0
(02/05) (08:54) |
14,098.0
(02/05) (08:54) |
14,047.5
(02/05) (10:31) |
14,095.5
(02/05) (15:45) |
+43 | 29 |
14,096.5
(02/05) (15:45) |
1 |
14,083.5
(02/05) (15:45) |
2 |
14,081.0
(02/05) |
14,751.0
13,347.0 |
816
(02/05) |
| Oct.2025 | 02/05 |
14,125.5
(02/05) (08:45) |
14,137.0
(02/05) (14:55) |
14,057.0
(02/05) (10:37) |
14,111.5
(02/05) (15:45) |
+21.5 | 344 |
14,117.0
(02/05) (15:45) |
2 |
14,111.0
(02/05) (15:45) |
3 |
14,107.0
(02/05) |
14,779.5
13,372.5 |
1,282
(02/05) |
| Dec.2025 | 02/05 |
14,167.5
(02/05) (08:45) |
14,167.5
(02/05) (08:45) |
14,083.0
(02/05) (10:42) |
14,137.0
(02/05) (15:45) |
+36.5 | 5,010 |
14,140.5
(02/05) (15:45) |
1 |
14,137.0
(02/05) (15:45) |
3 |
14,134.0
(02/05) |
14,802.5
13,393.5 |
3,721
(02/05) |
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 | 02/05 |
4,848
(02/05) (08:45) |
4,848
(02/05) (08:45) |
4,826
(02/05) (12:46) |
4,826
(02/05) (13:14) |
-23 | 43 |
4,839
(02/05) (15:42) |
1 |
4,829
(02/05) (15:43) |
1 |
4,826
(02/05) |
5,333
4,365 |
410
(02/05) |
| Apr.2025 | 02/05 |
4,810
(02/05) (09:17) |
4,810
(02/05) (09:17) |
4,797
(02/05) (09:17) |
4,800
(02/05) (11:49) |
-7 | 12 |
4,804
(02/05) (15:42) |
1 |
4,794
(02/05) (15:42) |
1 |
4,800
(02/05) |
5,287
4,327 |
2,230
(02/05) |
| Jun.2025 | 02/05 |
4,775
(02/05) (10:47) |
4,775
(02/05) (10:47) |
4,763
(02/05) (14:16) |
4,773
(02/05) (14:54) |
-17 | 16 |
4,771
(02/05) (15:43) |
1 |
4,763
(02/05) (15:42) |
1 |
4,773
(02/05) |
5,269
4,311 |
3,623
(02/05) |
| Aug.2025 | 02/05 |
4,740
(02/05) (08:45) |
4,754
(02/05) (09:27) |
4,734
(02/05) (12:40) |
4,740
(02/05) (13:45) |
-19 | 65 |
4,749
(02/05) (15:43) |
1 |
4,743
(02/05) (15:43) |
1 |
4,740
(02/05) |
5,234
4,284 |
3,093
(02/05) |
| Oct.2025 | 02/05 |
4,728
(02/05) (08:45) |
4,753
(02/05) (09:25) |
4,722
(02/05) (08:45) |
4,739
(02/05) (15:45) |
-8 | 370 |
4,744
(02/05) (15:45) |
2 |
4,737
(02/05) (15:45) |
1 |
4,739
(02/05) |
5,221
4,273 |
7,368
(02/05) |
| Dec.2025 | 02/05 |
4,710
(02/05) (08:45) |
4,740
(02/05) (09:14) |
4,710
(02/05) (08:45) |
4,724
(02/05) (15:45) |
-13 | 2,204 |
4,730
(02/05) (15:45) |
3 |
4,724
(02/05) (15:45) |
6 |
4,724
(02/05) |
5,210
4,264 |
18,543
(02/05) |
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 | 02/05 |
4,832.5
(02/05) (10:18) |
4,832.5
(02/05) (10:18) |
4,832.5
(02/05) (10:18) |
4,832.5
(02/05) (10:18) |
-15.5 | 1 |
4,848.5
(02/05) (15:40) |
1 |
4,824.0
(02/05) (15:42) |
1 |
4,826.0
(02/05) |
5,333.5
4,364.5 |
336
(02/05) |
| Apr.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,804.5
(02/05) (15:42) |
1 |
4,789.5
(02/05) (15:42) |
1 |
4,800.0
(02/05) |
5,287.5
4,326.5 |
229
(02/05) |
| Jun.2025 | 02/05 |
4,790.0
(02/05) (08:45) |
4,790.0
(02/05) (08:45) |
4,767.0
(02/05) (10:40) |
4,767.0
(02/05) (10:40) |
-26.5 | 3 |
4,771.0
(02/05) (15:42) |
1 |
4,763.0
(02/05) (15:40) |
1 |
4,773.0
(02/05) |
5,269.0
4,311.0 |
231
(02/05) |
| Aug.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,745.0
(02/05) (15:42) |
1 |
4,738.5
(02/05) (15:40) |
1 |
4,740.0
(02/05) |
5,234.5
4,283.5 |
253
(02/05) |
| Oct.2025 | 02/05 |
4,743.5
(02/05) (09:23) |
4,745.0
(02/05) (09:25) |
4,723.5
(02/05) (13:59) |
4,723.5
(02/05) (13:59) |
-33.5 | 8 |
4,744.5
(02/05) (15:42) |
1 |
4,724.0
(02/05) (15:42) |
1 |
4,739.0
(02/05) |
5,221.5
4,272.5 |
716
(02/05) |
| Dec.2025 | 02/05 |
4,724.5
(02/05) (08:45) |
4,732.5
(02/05) (09:27) |
4,708.0
(02/05) (08:45) |
4,725.5
(02/05) (15:45) |
-10 | 201 |
4,726.0
(02/05) (15:45) |
1 |
4,717.0
(02/05) (15:45) |
1 |
4,724.0
(02/05) |
5,210.5
4,263.5 |
969
(02/05) |
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 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
148.0
(02/05) (10:09) |
1 |
156.0
(02/05) |
169.4
138.6 |
28
(02/05) |
| Apr.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
157.0
(02/05) (09:06) |
1 |
-
(-) (-) |
- |
156.0
(02/05) |
169.4
138.6 |
48
(02/05) |
| Jun.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
157.9
(02/05) (08:01) |
2 |
145.0
(02/05) (07:17) |
2 |
157.0
(02/05) |
170.3
139.5 |
30
(02/05) |
| Aug.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
146.5
(02/05) (08:00) |
1 |
157.0
(02/05) |
169.4
138.6 |
14
(02/05) |
| Oct.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
160.0
(02/05) (08:00) |
1 |
145.5
(02/05) (07:17) |
1 |
157.7
(02/05) |
169.4
138.6 |
35
(02/05) |
| Dec.2025 | 02/05 |
162.0
(02/05) (08:45) |
162.0
(02/05) (08:45) |
160.0
(02/05) (12:35) |
160.0
(02/05) (12:35) |
- | 3 |
160.0
(02/05) (12:35) |
1 |
158.0
(02/05) (12:39) |
1 |
160.0
(02/05) |
170.5
139.5 |
12
(02/05) |
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 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,000
(02/05) |
5,500
4,500 |
0
(02/05) |
| Apr.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,000
(02/05) |
5,500
4,500 |
0
(02/05) |
| Jun.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,000
(02/05) |
5,500
4,500 |
0
(02/05) |
| Aug.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,000
(02/05) |
5,500
4,500 |
0
(02/05) |
| Oct.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,000
(02/05) |
5,500
4,500 |
0
(02/05) |
| Dec.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
5,000
(02/05) |
5,500
4,500 |
0
(02/05) |
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 | |||||
| Mar.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
196.80
(02/05) (15:40) |
1 |
166.05
(02/05) (15:40) |
1 |
181.35
(02/05) |
197.20
161.40 |
0
(02/05) |
| Apr.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
180.05
(02/05) |
195.10
159.70 |
0
(02/05) |
| May.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
178.65
(02/05) |
193.20
158.10 |
0
(02/05) |
| Jun.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
177.25
(02/05) |
191.45
156.65 |
0
(02/05) |
| Jul.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
175.75
(02/05) |
189.75
155.25 |
0
(02/05) |
| Aug.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
174.25
(02/05) |
187.95
153.85 |
0
(02/05) |
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 | 02/05 |
380.3
(02/05) (13:16) |
380.4
(02/05) (13:16) |
375.8
(02/05) (14:40) |
375.8
(02/05) (14:40) |
-11.4 | 6 |
378.9
(02/05) (15:42) |
2 |
375.8
(02/05) (15:42) |
2 |
375.8
(02/05) |
425.9
348.5 |
341
(02/05) |
| Mar.2025 | 02/05 |
380.4
(02/05) (09:01) |
381.4
(02/05) (09:03) |
375.0
(02/05) (14:40) |
375.0
(02/05) (15:45) |
-9.3 | 17 |
376.2
(02/05) (15:45) |
2 |
373.7
(02/05) (15:45) |
2 |
375.0
(02/05) |
422.7
345.9 |
269
(02/05) |
| Apr.2025 | 02/05 |
381.0
(02/05) (09:01) |
382.5
(02/05) (10:48) |
373.4
(02/05) (14:40) |
374.9
(02/05) (15:39) |
-9.8 | 22 |
374.7
(02/05) (15:43) |
1 |
373.2
(02/05) (15:44) |
1 |
374.9
(02/05) |
423.1
346.3 |
512
(02/05) |
| May.2025 | 02/05 |
381.6
(02/05) (09:00) |
382.0
(02/05) (10:48) |
374.5
(02/05) (14:42) |
375.1
(02/05) (14:57) |
-8.1 | 85 |
374.8
(02/05) (15:44) |
1 |
373.3
(02/05) (15:42) |
1 |
375.1
(02/05) |
421.5
344.9 |
378
(02/05) |
| Jun.2025 | 02/05 |
380.1
(02/05) (09:00) |
381.7
(02/05) (09:00) |
373.5
(02/05) (11:50) |
375.0
(02/05) (15:45) |
-7.2 | 224 |
375.4
(02/05) (15:45) |
1 |
373.3
(02/05) (15:45) |
1 |
375.0
(02/05) |
420.4
344.0 |
1,361
(02/05) |
| Jul.2025 | 02/05 |
380.7
(02/05) (09:00) |
381.9
(02/05) (09:00) |
373.4
(02/05) (15:08) |
374.1
(02/05) (15:39) |
-8.6 | 332 |
375.1
(02/05) (15:42) |
1 |
374.1
(02/05) (15:43) |
3 |
374.1
(02/05) |
420.9
344.5 |
1,562
(02/05) |
| Aug.2025 | 02/05 |
382.3
(02/05) (09:00) |
382.3
(02/05) (09:00) |
373.9
(02/05) (15:39) |
373.9
(02/05) (15:39) |
-12.4 | 4 |
375.9
(02/05) (15:42) |
1 |
373.8
(02/05) (15:40) |
3 |
373.9
(02/05) |
424.9
347.7 |
10
(02/05) |
| Sep.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
360.8
(02/05) (15:40) |
1 |
383.0
(02/05) |
426.8
349.2 |
8
(02/05) |
| Oct.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
389.9
(02/05) (13:03) |
1 |
360.1
(02/05) (15:40) |
1 |
383.0
(02/05) |
426.8
349.2 |
2
(02/05) |
| Nov.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
360.0
(02/05) (15:40) |
1 |
383.0
(02/05) |
426.8
349.2 |
1
(02/05) |
| Dec.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
360.0
(02/05) (15:40) |
1 |
383.0
(02/05) |
426.8
349.2 |
0
(02/05) |
| Jan.2026 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
360.4
(02/05) (15:40) |
1 |
383.0
(02/05) |
426.8
349.2 |
0
(02/05) |
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 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
296.0
(02/05) |
337.7
276.3 |
0
(02/05) |
| Apr.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
296.0
(02/05) |
337.7
276.3 |
0
(02/05) |
| May.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
322.2
(02/05) (15:40) |
1 |
279.0
(02/05) (15:40) |
1 |
295.0
(02/05) |
337.7
276.3 |
0
(02/05) |
| Jun.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
331.2
(02/05) (15:40) |
1 |
288.0
(02/05) (15:40) |
1 |
296.0
(02/05) |
337.7
276.3 |
0
(02/05) |
| Jul.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
296.0
(02/05) |
337.7
276.3 |
0
(02/05) |
| Aug.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
296.0
(02/05) |
337.7
276.3 |
0
(02/05) |
| Sep.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
296.0
(02/05) |
337.7
276.3 |
0
(02/05) |
| Oct.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
296.0
(02/05) |
337.7
276.3 |
0
(02/05) |
| Nov.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
296.0
(02/05) |
337.7
276.3 |
0
(02/05) |
| Dec.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
296.0
(02/05) |
337.7
276.3 |
0
(02/05) |
| Jan.2026 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
296.0
(02/05) |
337.7
276.3 |
0
(02/05) |
| Feb.2026 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
296.0
(02/05) |
337.7
276.3 |
0
(02/05) |
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 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
38,810
(02/05) |
41,910
35,710 |
39
(02/05) |
| May.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
43,500
(02/05) (10:05) |
5 |
38,980
(02/05) (09:13) |
1 |
42,000
(02/05) |
45,360
38,640 |
60
(02/05) |
| Jul.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
38,560
(02/05) (07:17) |
1 |
38,550
(02/05) |
41,630
35,470 |
34
(02/05) |
| Sep.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
40,000
(02/05) (07:17) |
2 |
40,960
(02/05) |
44,230
37,690 |
3
(02/05) |
| Nov.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
39,910
(02/05) (07:17) |
1 |
42,000
(02/05) |
45,360
38,640 |
3
(02/05) |
| Jan.2026 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
40,000
(02/05) (07:17) |
1 |
42,000
(02/05) |
45,360
38,640 |
4
(02/05) |
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 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(02/05) |
70,400
57,600 |
0
(02/05) |
| Apr.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(02/05) |
70,400
57,600 |
0
(02/05) |
| Jun.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(02/05) |
70,400
57,600 |
0
(02/05) |
| Aug.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(02/05) |
70,400
57,600 |
0
(02/05) |
| Oct.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(02/05) |
70,400
57,600 |
0
(02/05) |
| Dec.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(02/05) |
70,400
57,600 |
0
(02/05) |
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 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(02/05) |
13,280
11,320 |
0
(02/05) |
| Mar.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(02/05) |
13,280
11,320 |
0
(02/05) |
| Apr.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(02/05) |
13,280
11,320 |
0
(02/05) |
| May.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(02/05) |
13,280
11,320 |
0
(02/05) |
| Jun.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(02/05) |
13,280
11,320 |
0
(02/05) |
| Jul.2025 | 02/05 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(02/05) |
13,280
11,320 |
0
(02/05) |