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 | |||||
| Apr.2025 | 03/11 |
13,783
(03/10) (18:16) |
13,783
(03/10) (18:16) |
13,589
(03/11) (10:04) |
13,706
(03/11) (13:18) |
-111 | 16 |
13,791
(03/11) (16:30) |
6 |
13,719
(03/11) (16:30) |
1 |
13,706
(03/11) |
14,507
13,127 |
1,441
(03/11) |
| Jun.2025 | 03/11 |
13,768
(03/10) (17:24) |
13,777
(03/10) (17:26) |
13,601
(03/11) (10:04) |
13,735
(03/11) (15:45) |
-92 | 113 |
13,789
(03/11) (16:30) |
5 |
13,704
(03/11) (16:30) |
5 |
13,735
(03/11) |
14,518
13,136 |
2,629
(03/11) |
| Aug.2025 | 03/11 |
13,824
(03/10) (17:00) |
13,824
(03/10) (17:00) |
13,595
(03/11) (10:04) |
13,726
(03/11) (15:40) |
-104 | 197 |
13,787
(03/11) (16:30) |
16 |
13,664
(03/11) (16:30) |
13 |
13,726
(03/11) |
14,521
13,139 |
2,596
(03/11) |
| Oct.2025 | 03/11 |
13,784
(03/10) (17:30) |
13,807
(03/10) (18:20) |
13,605
(03/11) (10:12) |
13,737
(03/11) (15:38) |
-112 | 270 |
13,778
(03/11) (16:30) |
24 |
13,670
(03/11) (16:30) |
23 |
13,737
(03/11) |
14,541
13,157 |
5,816
(03/11) |
| Dec.2025 | 03/11 |
13,886
(03/10) (17:00) |
13,886
(03/10) (17:00) |
13,647
(03/11) (10:04) |
13,787
(03/11) (15:45) |
-104 | 5,777 |
13,816
(03/11) (16:30) |
10 |
13,753
(03/11) (16:30) |
10 |
13,787
(03/11) |
14,585
13,197 |
22,083
(03/11) |
| Feb.2026 | 03/11 |
13,911
(03/10) (17:00) |
13,911
(03/10) (17:00) |
13,673
(03/11) (10:04) |
13,816
(03/11) (15:45) |
-107 | 26,972 |
13,827
(03/11) (16:30) |
1 |
13,800
(03/11) (16:30) |
1 |
13,816
(03/11) |
14,619
13,227 |
12,832
(03/11) |
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 | |||||
| Apr.2025 | 03/11 |
13,772.5
(03/10) (18:15) |
13,772.5
(03/10) (18:15) |
13,647.5
(03/11) (11:07) |
13,652.5
(03/11) (11:08) |
- | 11 |
13,738.0
(03/11) (16:30) |
10 |
13,702.5
(03/11) (16:30) |
10 |
13,706.0
(03/11) |
14,507.5
13,126.5 |
390
(03/11) |
| Jun.2025 | 03/11 |
13,763.5
(03/10) (17:29) |
13,767.5
(03/10) (18:14) |
13,611.0
(03/11) (09:55) |
13,722.0
(03/11) (14:21) |
-94.5 | 20 |
13,740.0
(03/11) (16:30) |
5 |
13,714.0
(03/11) (16:30) |
10 |
13,735.0
(03/11) |
14,518.0
13,136.0 |
405
(03/11) |
| Aug.2025 | 03/11 |
13,725.0
(03/10) (17:56) |
13,732.0
(03/10) (23:15) |
13,596.0
(03/11) (10:04) |
13,600.0
(03/11) (10:06) |
-216 | 13 |
13,724.5
(03/11) (16:30) |
5 |
13,703.5
(03/11) (16:30) |
9 |
13,726.0
(03/11) |
14,521.5
13,138.5 |
607
(03/11) |
| Oct.2025 | 03/11 |
13,810.0
(03/10) (17:05) |
13,810.0
(03/10) (17:05) |
13,606.5
(03/11) (08:45) |
13,713.5
(03/11) (15:06) |
-131 | 46 |
13,745.0
(03/11) (16:30) |
10 |
13,730.0
(03/11) (16:30) |
4 |
13,737.0
(03/11) |
14,541.0
13,157.0 |
1,068
(03/11) |
| Dec.2025 | 03/11 |
13,868.5
(03/10) (17:00) |
13,869.0
(03/10) (18:49) |
13,644.0
(03/11) (10:04) |
13,790.5
(03/11) (15:45) |
-87.5 | 1,352 |
13,802.5
(03/11) (16:30) |
100 |
13,771.0
(03/11) (16:30) |
4 |
13,787.0
(03/11) |
14,585.5
13,196.5 |
4,201
(03/11) |
| Feb.2026 | 03/11 |
13,917.0
(03/10) (17:00) |
13,917.0
(03/10) (17:00) |
13,671.5
(03/11) (10:04) |
13,803.0
(03/11) (15:45) |
-119 | 8,492 |
13,816.0
(03/11) (16:30) |
4 |
13,799.5
(03/11) (16:30) |
4 |
13,816.0
(03/11) |
14,619.0
13,227.0 |
3,653
(03/11) |
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 | |||||
| Apr.2025 | 03/11 |
4,582
(03/11) (00:34) |
4,582
(03/11) (00:34) |
4,489
(03/11) (09:58) |
4,502
(03/11) (15:08) |
-90 | 65 |
4,534
(03/11) (16:30) |
3 |
4,471
(03/11) (16:30) |
5 |
4,502
(03/11) |
5,051
4,133 |
1,895
(03/11) |
| Jun.2025 | 03/11 |
4,562
(03/10) (18:15) |
4,588
(03/10) (18:36) |
4,486
(03/11) (09:54) |
4,502
(03/11) (15:39) |
-72 | 47 |
4,553
(03/11) (16:30) |
11 |
4,491
(03/11) (16:30) |
1 |
4,502
(03/11) |
5,031
4,117 |
3,258
(03/11) |
| Aug.2025 | 03/11 |
4,556
(03/10) (18:16) |
4,584
(03/10) (18:36) |
4,483
(03/11) (10:18) |
4,491
(03/11) (15:45) |
-69 | 96 |
4,520
(03/11) (16:30) |
5 |
4,471
(03/11) (16:30) |
1 |
4,491
(03/11) |
5,016
4,104 |
2,426
(03/11) |
| Oct.2025 | 03/11 |
4,563
(03/10) (17:17) |
4,596
(03/10) (18:49) |
4,492
(03/11) (09:50) |
4,499
(03/11) (15:45) |
-76 | 222 |
4,523
(03/11) (16:30) |
22 |
4,452
(03/11) (16:30) |
31 |
4,499
(03/11) |
5,032
4,118 |
5,585
(03/11) |
| Dec.2025 | 03/11 |
4,563
(03/10) (17:00) |
4,588
(03/10) (18:44) |
4,482
(03/11) (10:10) |
4,496
(03/11) (15:45) |
-65 | 927 |
4,577
(03/11) (16:30) |
1 |
4,484
(03/11) (16:30) |
1 |
4,496
(03/11) |
5,017
4,105 |
13,771
(03/11) |
| Feb.2026 | 03/11 |
4,531
(03/10) (17:00) |
4,556
(03/10) (18:43) |
4,451
(03/11) (10:09) |
4,468
(03/11) (15:45) |
-63 | 5,356 |
4,485
(03/11) (16:30) |
1 |
4,458
(03/11) (16:30) |
1 |
4,468
(03/11) |
4,984
4,078 |
5,688
(03/11) |
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 | |||||
| Apr.2025 | 03/11 |
4,498.5
(03/11) (09:51) |
4,498.5
(03/11) (09:51) |
4,472.5
(03/11) (10:50) |
4,472.5
(03/11) (10:50) |
-113.5 | 13 |
4,532.0
(03/11) (16:30) |
1 |
4,465.0
(03/11) (16:30) |
1 |
4,502.0
(03/11) |
5,051.0
4,133.0 |
165
(03/11) |
| Jun.2025 | 03/11 |
4,491.5
(03/11) (15:06) |
4,491.5
(03/11) (15:06) |
4,491.5
(03/11) (15:06) |
4,491.5
(03/11) (15:06) |
- | 1 |
4,515.0
(03/11) (16:30) |
1 |
4,482.0
(03/11) (16:30) |
1 |
4,502.0
(03/11) |
5,031.0
4,117.0 |
143
(03/11) |
| Aug.2025 | 03/11 |
4,498.5
(03/11) (09:48) |
4,498.5
(03/11) (09:48) |
4,492.5
(03/11) (14:34) |
4,492.5
(03/11) (14:34) |
- | 2 |
4,506.5
(03/11) (16:30) |
1 |
4,475.0
(03/11) (16:30) |
2 |
4,491.0
(03/11) |
5,016.0
4,104.0 |
166
(03/11) |
| Oct.2025 | 03/11 |
4,492.5
(03/11) (09:54) |
4,512.5
(03/11) (12:42) |
4,486.5
(03/11) (15:02) |
4,486.5
(03/11) (15:02) |
-86 | 8 |
4,515.5
(03/11) (16:30) |
1 |
-
(-) (-) |
- |
4,499.0
(03/11) |
5,032.5
4,117.5 |
448
(03/11) |
| Dec.2025 | 03/11 |
4,545.0
(03/10) (17:00) |
4,570.0
(03/10) (18:54) |
4,482.0
(03/11) (10:09) |
4,498.5
(03/11) (15:02) |
-53 | 65 |
4,507.5
(03/11) (16:30) |
1 |
4,473.0
(03/11) (16:30) |
5 |
4,496.0
(03/11) |
5,017.0
4,105.0 |
925
(03/11) |
| Feb.2026 | 03/11 |
4,530.0
(03/10) (17:00) |
4,549.5
(03/10) (18:43) |
4,450.0
(03/11) (10:10) |
4,455.0
(03/11) (15:45) |
-69 | 693 |
4,481.5
(03/11) (16:30) |
5 |
4,450.0
(03/11) (16:30) |
1 |
4,468.0
(03/11) |
4,984.0
4,078.0 |
669
(03/11) |
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 | |||||
| Apr.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
153.0
(03/11) (16:30) |
3 |
-
(-) (-) |
- |
150.0
(03/11) |
165.0
135.0 |
48
(03/11) |
| Jun.2025 | 03/11 |
148.0
(03/11) (15:45) |
148.0
(03/11) (15:45) |
148.0
(03/11) (15:45) |
148.0
(03/11) (15:45) |
- | 1 |
156.5
(03/11) (15:45) |
1 |
145.0
(03/11) (16:30) |
2 |
148.0
(03/11) |
165.0
135.0 |
28
(03/11) |
| Aug.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
145.0
(03/11) (07:17) |
2 |
150.0
(03/11) |
165.0
135.0 |
14
(03/11) |
| Oct.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
157.0
(03/11) (16:30) |
1 |
145.1
(03/11) (07:17) |
1 |
150.0
(03/11) |
165.0
135.0 |
34
(03/11) |
| Dec.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
162.0
(03/11) (16:30) |
1 |
-
(-) (-) |
- |
152.0
(03/11) |
170.5
139.5 |
19
(03/11) |
| Feb.2026 | 03/11 |
152.1
(03/11) (08:46) |
152.1
(03/11) (08:46) |
152.0
(03/11) (08:47) |
152.0
(03/11) (11:24) |
-3 | 5 |
-
(-) (-) |
- |
146.5
(03/11) (16:30) |
1 |
152.0
(03/11) |
170.5
139.5 |
7
(03/11) |
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 | |||||
| Apr.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,500
(03/11) |
4,950
4,050 |
0
(03/11) |
| Jun.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,500
(03/11) |
4,950
4,050 |
0
(03/11) |
| Aug.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,500
(03/11) |
4,950
4,050 |
0
(03/11) |
| Oct.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,500
(03/11) |
4,950
4,050 |
0
(03/11) |
| Dec.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,500
(03/11) |
4,950
4,050 |
0
(03/11) |
| Feb.2026 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,500
(03/11) |
4,950
4,050 |
0
(03/11) |
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 | |||||
| Apr.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
180.40
(03/11) (15:40) |
1 |
151.70
(03/11) (15:40) |
1 |
164.60
(03/11) |
182.60
149.40 |
0
(03/11) |
| May.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
163.45
(03/11) |
181.35
148.45 |
0
(03/11) |
| Jun.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
162.45
(03/11) |
180.25
147.55 |
0
(03/11) |
| Jul.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
161.45
(03/11) |
179.15
146.65 |
0
(03/11) |
| Aug.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
160.45
(03/11) |
178.10
145.80 |
0
(03/11) |
| Sep.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
158.00
(03/11) |
175.50
143.60 |
0
(03/11) |
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 | |||||
| Mar.2025 | 03/11 |
340.6
(03/10) (17:11) |
340.6
(03/10) (17:11) |
331.4
(03/11) (14:18) |
338.5
(03/11) (15:45) |
-1.5 | 84 |
339.8
(03/11) (16:30) |
6 |
327.3
(03/11) (16:30) |
1 |
338.5
(03/11) |
374.0
306.0 |
203
(03/11) |
| Apr.2025 | 03/11 |
341.9
(03/11) (09:00) |
341.9
(03/11) (09:00) |
330.0
(03/11) (14:18) |
333.8
(03/11) (15:45) |
-8.2 | 66 |
341.8
(03/11) (16:30) |
1 |
329.2
(03/11) (16:30) |
1 |
333.8
(03/11) |
376.2
307.8 |
209
(03/11) |
| May.2025 | 03/11 |
342.8
(03/10) (17:04) |
344.0
(03/10) (17:52) |
334.0
(03/11) (14:51) |
334.0
(03/11) (14:51) |
-8.8 | 98 |
334.3
(03/11) (16:30) |
1 |
330.4
(03/11) (16:30) |
6 |
334.0
(03/11) |
377.0
308.6 |
236
(03/11) |
| Jun.2025 | 03/11 |
343.6
(03/10) (17:04) |
344.4
(03/10) (17:12) |
328.3
(03/11) (09:30) |
334.2
(03/11) (15:45) |
-9.3 | 158 |
335.0
(03/11) (16:30) |
1 |
331.3
(03/11) (16:30) |
6 |
334.2
(03/11) |
377.8
309.2 |
400
(03/11) |
| Jul.2025 | 03/11 |
344.2
(03/10) (17:28) |
344.5
(03/10) (17:30) |
326.6
(03/11) (09:29) |
334.2
(03/11) (15:45) |
-9.1 | 311 |
337.1
(03/11) (16:30) |
5 |
332.9
(03/11) (16:30) |
5 |
334.2
(03/11) |
377.6
309.0 |
1,232
(03/11) |
| Aug.2025 | 03/11 |
343.8
(03/10) (17:01) |
344.1
(03/10) (17:25) |
325.3
(03/11) (09:29) |
335.0
(03/11) (15:45) |
-8.1 | 997 |
336.9
(03/11) (16:30) |
3 |
333.8
(03/11) (16:30) |
5 |
335.0
(03/11) |
377.4
308.8 |
1,892
(03/11) |
| Sep.2025 | 03/11 |
335.4
(03/11) (15:36) |
338.5
(03/11) (15:39) |
335.4
(03/11) (15:36) |
338.5
(03/11) (15:39) |
-10.5 | 9 |
348.1
(03/11) (16:30) |
17 |
329.4
(03/11) (16:30) |
12 |
338.5
(03/11) |
383.9
314.1 |
20
(03/11) |
| Oct.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
348.1
(03/11) (15:40) |
1 |
-
(-) (-) |
- |
343.0
(03/11) |
381.7
312.3 |
2
(03/11) |
| Nov.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
347.7
(03/11) (15:40) |
1 |
-
(-) (-) |
- |
347.0
(03/11) |
385.0
315.0 |
1
(03/11) |
| Dec.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
347.7
(03/11) (15:40) |
1 |
-
(-) (-) |
- |
348.0
(03/11) |
388.3
317.7 |
0
(03/11) |
| Jan.2026 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
349.1
(03/11) (15:40) |
1 |
-
(-) (-) |
- |
349.0
(03/11) |
389.4
318.6 |
2
(03/11) |
| Feb.2026 | 03/11 |
351.5
(03/11) (09:00) |
351.5
(03/11) (09:00) |
351.5
(03/11) (09:00) |
351.5
(03/11) (09:00) |
- | 1 |
346.7
(03/11) (15:39) |
1 |
-
(-) (-) |
- |
351.5
(03/11) |
389.4
318.6 |
1
(03/11) |
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 | |||||
| Apr.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
290.0
(03/11) |
322.3
263.7 |
0
(03/11) |
| May.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
290.0
(03/11) |
322.3
263.7 |
0
(03/11) |
| Jun.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
317.3
(03/11) (15:40) |
1 |
271.7
(03/11) (15:40) |
1 |
290.0
(03/11) |
322.3
263.7 |
0
(03/11) |
| Jul.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
315.4
(03/11) (15:40) |
1 |
269.8
(03/11) (15:40) |
1 |
290.0
(03/11) |
322.3
263.7 |
0
(03/11) |
| Aug.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
290.0
(03/11) |
322.3
263.7 |
0
(03/11) |
| Sep.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
290.0
(03/11) |
322.3
263.7 |
0
(03/11) |
| Oct.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
290.0
(03/11) |
322.3
263.7 |
0
(03/11) |
| Nov.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
290.0
(03/11) |
322.3
263.7 |
0
(03/11) |
| Dec.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
290.0
(03/11) |
322.3
263.7 |
0
(03/11) |
| Jan.2026 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
290.0
(03/11) |
322.3
263.7 |
0
(03/11) |
| Feb.2026 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
290.0
(03/11) |
322.3
263.7 |
0
(03/11) |
| Mar.2026 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
290.0
(03/11) |
322.3
263.7 |
0
(03/11) |
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 | |||||
| May.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
41,250
(03/11) |
44,550
37,950 |
57
(03/11) |
| Jul.2025 | 03/11 |
39,000
(03/11) (09:28) |
39,000
(03/11) (09:28) |
39,000
(03/11) (09:28) |
39,000
(03/11) (09:28) |
- | 2 |
-
(-) (-) |
- |
-
(-) (-) |
- |
39,000
(03/11) |
42,120
35,880 |
30
(03/11) |
| Sep.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
40,000
(03/11) |
43,200
36,800 |
3
(03/11) |
| Nov.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
38,500
(03/11) |
41,580
35,420 |
1
(03/11) |
| Jan.2026 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
40,000
(03/11) |
43,200
36,800 |
3
(03/11) |
| Mar.2026 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
42,400
(03/11) (16:30) |
1 |
-
(-) (-) |
- |
40,000
(03/11) |
43,200
36,800 |
2
(03/11) |
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 | |||||
| Apr.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(03/11) |
70,400
57,600 |
0
(03/11) |
| Jun.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(03/11) |
70,400
57,600 |
0
(03/11) |
| Aug.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(03/11) |
70,400
57,600 |
0
(03/11) |
| Oct.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(03/11) |
70,400
57,600 |
0
(03/11) |
| Dec.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(03/11) |
70,400
57,600 |
0
(03/11) |
| Feb.2026 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(03/11) |
70,400
57,600 |
0
(03/11) |
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 | |||||
| Mar.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(03/11) |
13,280
11,320 |
0
(03/11) |
| Apr.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(03/11) |
13,280
11,320 |
0
(03/11) |
| May.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(03/11) |
13,280
11,320 |
0
(03/11) |
| Jun.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(03/11) |
13,280
11,320 |
0
(03/11) |
| Jul.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(03/11) |
13,280
11,320 |
0
(03/11) |
| Aug.2025 | 03/11 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(03/11) |
13,280
11,320 |
0
(03/11) |