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 | |||||
| Apr.2025 | 03/10 |
13,822
(03/10) (09:02) |
13,822
(03/10) (09:02) |
13,792
(03/10) (10:24) |
13,817
(03/10) (14:30) |
+31 | 19 |
13,826
(03/10) (15:43) |
1 |
13,822
(03/10) (15:45) |
2 |
13,817
(03/10) |
14,475
13,097 |
1,441
(03/10) |
| Jun.2025 | 03/10 |
13,845
(03/10) (08:45) |
13,849
(03/10) (09:11) |
13,795
(03/10) (10:26) |
13,827
(03/10) (15:39) |
+12 | 12 |
13,828
(03/10) (15:44) |
1 |
13,826
(03/10) (15:43) |
1 |
13,827
(03/10) |
14,505
13,125 |
2,661
(03/10) |
| Aug.2025 | 03/10 |
13,834
(03/10) (08:45) |
13,840
(03/10) (09:00) |
13,793
(03/10) (10:28) |
13,830
(03/10) (15:39) |
+14 | 24 |
13,825
(03/10) (15:41) |
1 |
13,820
(03/10) (15:44) |
1 |
13,830
(03/10) |
14,506
13,126 |
2,683
(03/10) |
| Oct.2025 | 03/10 |
13,862
(03/10) (08:45) |
13,868
(03/10) (08:49) |
13,807
(03/10) (10:31) |
13,849
(03/10) (15:38) |
+19 | 36 |
13,847
(03/10) (15:41) |
1 |
13,843
(03/10) (15:44) |
2 |
13,849
(03/10) |
14,521
13,139 |
5,880
(03/10) |
| Dec.2025 | 03/10 |
13,905
(03/10) (08:45) |
13,920
(03/10) (09:10) |
13,850
(03/10) (10:30) |
13,891
(03/10) (15:45) |
+16 | 852 |
13,891
(03/10) (15:45) |
2 |
13,890
(03/10) (15:45) |
4 |
13,891
(03/10) |
14,568
13,182 |
23,768
(03/10) |
| Feb.2026 | 03/10 |
13,939
(03/10) (08:45) |
13,950
(03/10) (08:50) |
13,877
(03/10) (10:30) |
13,923
(03/10) (15:45) |
+17 | 5,534 |
13,925
(03/10) (15:45) |
2 |
13,923
(03/10) (15:45) |
2 |
13,923
(03/10) |
14,601
13,211 |
11,351
(03/10) |
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 | |||||
| Apr.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
13,829.0
(03/10) (15:42) |
1 |
13,816.0
(03/10) (15:42) |
1 |
13,817.0
(03/10) |
14,475.0
13,097.0 |
396
(03/10) |
| Jun.2025 | 03/10 |
13,816.5
(03/10) (09:53) |
13,816.5
(03/10) (09:53) |
13,816.5
(03/10) (09:53) |
13,816.5
(03/10) (09:53) |
- | 1 |
13,835.0
(03/10) (15:42) |
1 |
13,821.0
(03/10) (15:42) |
1 |
13,827.0
(03/10) |
14,505.5
13,124.5 |
408
(03/10) |
| Aug.2025 | 03/10 |
13,846.5
(03/10) (08:56) |
13,846.5
(03/10) (08:56) |
13,816.0
(03/10) (09:37) |
13,816.0
(03/10) (09:37) |
+18.5 | 5 |
13,829.5
(03/10) (15:43) |
1 |
13,819.0
(03/10) (15:42) |
1 |
13,830.0
(03/10) |
14,506.5
13,125.5 |
613
(03/10) |
| Oct.2025 | 03/10 |
13,820.5
(03/10) (11:30) |
13,844.5
(03/10) (15:38) |
13,819.5
(03/10) (11:30) |
13,844.5
(03/10) (15:38) |
+20.5 | 14 |
13,847.0
(03/10) (15:44) |
1 |
13,837.5
(03/10) (15:44) |
1 |
13,849.0
(03/10) |
14,521.5
13,138.5 |
1,094
(03/10) |
| Dec.2025 | 03/10 |
13,881.0
(03/10) (08:45) |
13,915.5
(03/10) (08:50) |
13,850.0
(03/10) (10:30) |
13,878.0
(03/10) (15:45) |
+12.5 | 114 |
13,893.0
(03/10) (15:45) |
2 |
13,877.5
(03/10) (15:45) |
1 |
13,891.0
(03/10) |
14,568.5
13,181.5 |
4,244
(03/10) |
| Feb.2026 | 03/10 |
13,929.5
(03/10) (08:45) |
13,947.0
(03/10) (08:50) |
13,877.5
(03/10) (10:30) |
13,922.0
(03/10) (15:45) |
+29 | 1,752 |
13,923.0
(03/10) (15:45) |
4 |
13,922.0
(03/10) (15:45) |
1 |
13,923.0
(03/10) |
14,601.0
13,211.0 |
3,273
(03/10) |
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 | |||||
| Apr.2025 | 03/10 |
4,604
(03/10) (08:58) |
4,604
(03/10) (08:58) |
4,584
(03/10) (11:25) |
4,592
(03/10) (15:14) |
-24 | 15 |
4,601
(03/10) (15:42) |
1 |
4,589
(03/10) (15:44) |
1 |
4,592
(03/10) |
5,077
4,155 |
1,921
(03/10) |
| Jun.2025 | 03/10 |
4,575
(03/10) (08:58) |
4,576
(03/10) (14:19) |
4,564
(03/10) (09:16) |
4,574
(03/10) (14:57) |
-18 | 22 |
4,584
(03/10) (15:42) |
1 |
4,574
(03/10) (15:44) |
1 |
4,574
(03/10) |
5,051
4,133 |
3,279
(03/10) |
| Aug.2025 | 03/10 |
4,559
(03/10) (09:16) |
4,569
(03/10) (11:38) |
4,555
(03/10) (10:28) |
4,560
(03/10) (15:39) |
-15 | 11 |
4,576
(03/10) (15:43) |
1 |
4,567
(03/10) (15:44) |
1 |
4,560
(03/10) |
5,032
4,118 |
2,475
(03/10) |
| Oct.2025 | 03/10 |
4,582
(03/10) (08:51) |
4,584
(03/10) (14:46) |
4,567
(03/10) (09:17) |
4,575
(03/10) (15:45) |
+2 | 42 |
4,583
(03/10) (15:45) |
2 |
4,570
(03/10) (15:45) |
2 |
4,575
(03/10) |
5,030
4,116 |
5,662
(03/10) |
| Dec.2025 | 03/10 |
4,565
(03/10) (08:45) |
4,576
(03/10) (08:51) |
4,551
(03/10) (10:27) |
4,561
(03/10) (15:39) |
+1 | 348 |
4,572
(03/10) (15:44) |
1 |
4,566
(03/10) (15:44) |
2 |
4,561
(03/10) |
5,016
4,104 |
14,128
(03/10) |
| Feb.2026 | 03/10 |
4,532
(03/10) (08:45) |
4,540
(03/10) (08:48) |
4,516
(03/10) (11:13) |
4,531
(03/10) (15:45) |
-2 | 1,511 |
4,532
(03/10) (15:45) |
10 |
4,526
(03/10) (15:45) |
1 |
4,531
(03/10) |
4,986
4,080 |
5,627
(03/10) |
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 | |||||
| Apr.2025 | 03/10 |
4,586.0
(03/10) (15:05) |
4,586.0
(03/10) (15:05) |
4,586.0
(03/10) (15:05) |
4,586.0
(03/10) (15:05) |
-24.5 | 1 |
4,594.5
(03/10) (15:42) |
1 |
4,581.5
(03/10) (15:42) |
1 |
4,592.0
(03/10) |
5,077.5
4,154.5 |
166
(03/10) |
| Jun.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,575.0
(03/10) (15:42) |
1 |
4,566.0
(03/10) (15:42) |
1 |
4,574.0
(03/10) |
5,051.0
4,133.0 |
144
(03/10) |
| Aug.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,560.0
(03/10) (15:42) |
1 |
4,552.5
(03/10) (15:42) |
1 |
4,560.0
(03/10) |
5,032.5
4,117.5 |
167
(03/10) |
| Oct.2025 | 03/10 |
4,574.0
(03/10) (09:14) |
4,574.5
(03/10) (09:14) |
4,572.5
(03/10) (15:11) |
4,572.5
(03/10) (15:11) |
+9.5 | 3 |
4,564.5
(03/10) (15:42) |
1 |
4,557.5
(03/10) (15:42) |
1 |
4,575.0
(03/10) |
5,030.0
4,116.0 |
450
(03/10) |
| Dec.2025 | 03/10 |
4,552.5
(03/10) (08:46) |
4,566.5
(03/10) (08:48) |
4,551.5
(03/10) (10:50) |
4,551.5
(03/10) (10:50) |
-10.5 | 16 |
4,560.0
(03/10) (15:44) |
2 |
4,552.0
(03/10) (15:43) |
1 |
4,561.0
(03/10) |
5,016.0
4,104.0 |
953
(03/10) |
| Feb.2026 | 03/10 |
4,530.0
(03/10) (08:45) |
4,535.0
(03/10) (12:45) |
4,513.5
(03/10) (11:16) |
4,524.0
(03/10) (15:45) |
-13 | 142 |
4,527.5
(03/10) (15:45) |
2 |
4,522.0
(03/10) (15:45) |
2 |
4,531.0
(03/10) |
4,986.0
4,080.0 |
638
(03/10) |
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 | |||||
| Apr.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
153.0
(03/10) (07:17) |
3 |
-
(-) (-) |
- |
150.0
(03/10) |
165.0
135.0 |
48
(03/10) |
| Jun.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
151.0
(03/10) (12:35) |
1 |
145.1
(03/10) (08:00) |
1 |
150.0
(03/10) |
165.0
135.0 |
29
(03/10) |
| Aug.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
155.0
(03/10) (08:00) |
1 |
145.0
(03/10) (07:17) |
2 |
150.0
(03/10) |
165.0
135.0 |
14
(03/10) |
| Oct.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
157.0
(03/10) (10:33) |
2 |
145.1
(03/10) (07:17) |
1 |
150.0
(03/10) |
165.0
135.0 |
34
(03/10) |
| Dec.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
162.0
(03/10) (07:17) |
1 |
-
(-) (-) |
- |
155.0
(03/10) |
170.5
139.5 |
19
(03/10) |
| Feb.2026 | 03/10 |
155.0
(03/10) (14:23) |
155.0
(03/10) (14:23) |
155.0
(03/10) (14:23) |
155.0
(03/10) (14:23) |
0 | 1 |
158.5
(03/10) (15:28) |
1 |
152.0
(03/10) (08:00) |
1 |
155.0
(03/10) |
170.5
139.5 |
2
(03/10) |
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 | |||||
| Apr.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,500
(03/10) |
4,950
4,050 |
0
(03/10) |
| Jun.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,500
(03/10) |
4,950
4,050 |
0
(03/10) |
| Aug.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,500
(03/10) |
4,950
4,050 |
0
(03/10) |
| Oct.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,500
(03/10) |
4,950
4,050 |
0
(03/10) |
| Dec.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,500
(03/10) |
4,950
4,050 |
0
(03/10) |
| Feb.2026 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,500
(03/10) |
4,950
4,050 |
0
(03/10) |
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 | |||||
| Apr.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
180.40
(03/10) (15:40) |
1 |
151.70
(03/10) (15:40) |
1 |
166.00
(03/10) |
181.85
148.85 |
0
(03/10) |
| May.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
164.90
(03/10) |
180.55
147.75 |
0
(03/10) |
| Jun.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
163.90
(03/10) |
179.40
146.80 |
0
(03/10) |
| Jul.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
162.90
(03/10) |
178.25
145.85 |
0
(03/10) |
| Aug.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
161.95
(03/10) |
177.15
144.95 |
0
(03/10) |
| Sep.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
159.55
(03/10) |
174.55
142.85 |
0
(03/10) |
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 | |||||
| Mar.2025 | 03/10 |
344.8
(03/10) (11:52) |
344.8
(03/10) (11:52) |
340.0
(03/10) (15:20) |
340.0
(03/10) (15:20) |
-11.6 | 13 |
342.1
(03/10) (15:43) |
1 |
340.0
(03/10) (15:43) |
1 |
340.0
(03/10) |
386.7
316.5 |
245
(03/10) |
| Apr.2025 | 03/10 |
346.6
(03/10) (09:24) |
347.3
(03/10) (14:23) |
341.0
(03/10) (15:20) |
342.0
(03/10) (15:21) |
-10.5 | 68 |
343.6
(03/10) (15:44) |
1 |
342.0
(03/10) (15:43) |
1 |
342.0
(03/10) |
387.7
317.3 |
221
(03/10) |
| May.2025 | 03/10 |
347.8
(03/10) (09:06) |
347.8
(03/10) (09:06) |
342.8
(03/10) (15:27) |
342.8
(03/10) (15:27) |
-10.1 | 16 |
343.4
(03/10) (15:45) |
1 |
342.4
(03/10) (15:44) |
2 |
342.8
(03/10) |
388.1
317.7 |
206
(03/10) |
| Jun.2025 | 03/10 |
345.1
(03/10) (09:07) |
345.3
(03/10) (09:12) |
343.0
(03/10) (15:01) |
343.5
(03/10) (15:33) |
-6.9 | 24 |
344.0
(03/10) (15:44) |
1 |
343.1
(03/10) (15:44) |
1 |
343.5
(03/10) |
385.4
315.4 |
426
(03/10) |
| Jul.2025 | 03/10 |
345.2
(03/10) (09:00) |
345.5
(03/10) (12:10) |
342.2
(03/10) (11:45) |
343.3
(03/10) (15:36) |
-6.2 | 128 |
343.7
(03/10) (15:43) |
1 |
342.6
(03/10) (15:43) |
1 |
343.3
(03/10) |
384.4
314.6 |
1,283
(03/10) |
| Aug.2025 | 03/10 |
345.4
(03/10) (09:00) |
345.8
(03/10) (09:00) |
341.9
(03/10) (10:49) |
343.1
(03/10) (15:45) |
-6.6 | 349 |
343.2
(03/10) (15:45) |
1 |
342.7
(03/10) (15:45) |
2 |
343.1
(03/10) |
384.6
314.8 |
1,817
(03/10) |
| Sep.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
344.5
(03/10) (15:43) |
1 |
342.6
(03/10) (15:43) |
1 |
349.0
(03/10) |
387.2
316.8 |
18
(03/10) |
| Oct.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
346.4
(03/10) (15:39) |
1 |
338.0
(03/10) (15:40) |
1 |
347.0
(03/10) |
390.5
319.5 |
2
(03/10) |
| Nov.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
350.6
(03/10) (15:36) |
1 |
-
(-) (-) |
- |
350.0
(03/10) |
390.5
319.5 |
1
(03/10) |
| Dec.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
353.2
(03/10) (15:36) |
1 |
-
(-) (-) |
- |
353.0
(03/10) |
393.8
322.2 |
0
(03/10) |
| Jan.2026 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
354.2
(03/10) (15:36) |
1 |
-
(-) (-) |
- |
354.0
(03/10) |
398.2
325.8 |
2
(03/10) |
| Feb.2026 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
353.4
(03/10) (15:39) |
1 |
335.3
(03/10) (15:39) |
1 |
354.0
(03/10) |
398.2
325.8 |
0
(03/10) |
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 | |||||
| Apr.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
293.0
(03/10) |
327.8
268.2 |
0
(03/10) |
| May.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
293.0
(03/10) |
327.8
268.2 |
0
(03/10) |
| Jun.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
326.8
(03/10) (15:40) |
1 |
271.7
(03/10) (15:40) |
1 |
293.0
(03/10) |
327.8
268.2 |
0
(03/10) |
| Jul.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
315.4
(03/10) (15:40) |
1 |
269.8
(03/10) (15:40) |
1 |
293.0
(03/10) |
327.8
268.2 |
0
(03/10) |
| Aug.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
293.0
(03/10) |
327.8
268.2 |
0
(03/10) |
| Sep.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
293.0
(03/10) |
327.8
268.2 |
0
(03/10) |
| Oct.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
293.0
(03/10) |
327.8
268.2 |
0
(03/10) |
| Nov.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
293.0
(03/10) |
327.8
268.2 |
0
(03/10) |
| Dec.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
293.0
(03/10) |
327.8
268.2 |
0
(03/10) |
| Jan.2026 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
293.0
(03/10) |
327.8
268.2 |
0
(03/10) |
| Feb.2026 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
293.0
(03/10) |
327.8
268.2 |
0
(03/10) |
| Mar.2026 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
293.0
(03/10) |
327.8
268.2 |
0
(03/10) |
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 | |||||
| May.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
42,680
(03/10) (09:19) |
1 |
-
(-) (-) |
- |
41,250
(03/10) |
44,550
37,950 |
57
(03/10) |
| Jul.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
40,000
(03/10) (07:17) |
1 |
39,000
(03/10) (08:00) |
2 |
39,000
(03/10) |
42,120
35,880 |
32
(03/10) |
| Sep.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
40,000
(03/10) (08:01) |
1 |
-
(-) (-) |
- |
40,000
(03/10) |
43,200
36,800 |
3
(03/10) |
| Nov.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
38,500
(03/10) |
41,580
35,420 |
1
(03/10) |
| Jan.2026 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
40,000
(03/10) |
43,200
36,800 |
3
(03/10) |
| Mar.2026 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
42,400
(03/10) (08:53) |
1 |
38,700
(03/10) (10:24) |
1 |
40,000
(03/10) |
43,200
36,800 |
2
(03/10) |
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 | |||||
| Apr.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(03/10) |
70,400
57,600 |
0
(03/10) |
| Jun.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(03/10) |
70,400
57,600 |
0
(03/10) |
| Aug.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(03/10) |
70,400
57,600 |
0
(03/10) |
| Oct.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(03/10) |
70,400
57,600 |
0
(03/10) |
| Dec.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(03/10) |
70,400
57,600 |
0
(03/10) |
| Feb.2026 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(03/10) |
70,400
57,600 |
0
(03/10) |
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 | |||||
| Mar.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(03/10) |
13,280
11,320 |
0
(03/10) |
| Apr.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(03/10) |
13,280
11,320 |
0
(03/10) |
| May.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(03/10) |
13,280
11,320 |
0
(03/10) |
| Jun.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(03/10) |
13,280
11,320 |
0
(03/10) |
| Jul.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(03/10) |
13,280
11,320 |
0
(03/10) |
| Aug.2025 | 03/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(03/10) |
13,280
11,320 |
0
(03/10) |