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 | 04/04 |
14,642
(04/04) (09:03) |
14,646
(04/04) (09:05) |
14,471
(04/04) (12:44) |
14,491
(04/04) (13:24) |
-292 | 43 |
14,567
(04/04) (15:42) |
2 |
14,549
(04/04) (15:44) |
1 |
14,491
(04/04) |
15,522
14,044 |
987
(04/04) |
| Jun.2025 | 04/04 |
14,660
(04/04) (09:03) |
14,660
(04/04) (09:03) |
14,483
(04/04) (13:56) |
14,574
(04/04) (15:11) |
-227 | 35 |
14,580
(04/04) (15:43) |
1 |
14,566
(04/04) (15:43) |
1 |
14,574
(04/04) |
15,541
14,061 |
2,403
(04/04) |
| Aug.2025 | 04/04 |
14,651
(04/04) (09:24) |
14,651
(04/04) (09:24) |
14,508
(04/04) (13:57) |
14,600
(04/04) (15:14) |
-215 | 26 |
14,597
(04/04) (15:41) |
1 |
14,584
(04/04) (15:44) |
1 |
14,600
(04/04) |
15,555
14,075 |
2,060
(04/04) |
| Oct.2025 | 04/04 |
14,660
(04/04) (08:45) |
14,681
(04/04) (09:03) |
14,500
(04/04) (13:56) |
14,609
(04/04) (15:10) |
-195 | 121 |
14,598
(04/04) (15:45) |
1 |
14,585
(04/04) (15:43) |
2 |
14,609
(04/04) |
15,544
14,064 |
3,945
(04/04) |
| Dec.2025 | 04/04 |
14,704
(04/04) (08:45) |
14,721
(04/04) (08:49) |
14,530
(04/04) (13:57) |
14,618
(04/04) (15:45) |
-212 | 1,104 |
14,620
(04/04) (15:45) |
4 |
14,617
(04/04) (15:45) |
1 |
14,618
(04/04) |
15,571
14,089 |
5,296
(04/04) |
| Feb.2026 | 04/04 |
14,751
(04/04) (08:45) |
14,766
(04/04) (09:05) |
14,571
(04/04) (12:42) |
14,656
(04/04) (15:45) |
-214 | 15,309 |
14,661
(04/04) (15:45) |
2 |
14,656
(04/04) (15:45) |
6 |
14,656
(04/04) |
15,613
14,127 |
30,243
(04/04) |
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 | 04/04 |
14,622.0
(04/04) (10:18) |
14,622.0
(04/04) (10:18) |
14,622.0
(04/04) (10:18) |
14,622.0
(04/04) (10:18) |
-337.5 | 1 |
14,545.5
(04/04) (15:39) |
4 |
14,525.5
(04/04) (15:43) |
1 |
14,491.0
(04/04) |
15,522.0
14,044.0 |
308
(04/04) |
| Jun.2025 | 04/04 |
14,600.0
(04/04) (08:45) |
14,600.5
(04/04) (09:46) |
14,472.5
(04/04) (12:52) |
14,472.5
(04/04) (12:52) |
-427.5 | 14 |
14,565.5
(04/04) (15:40) |
3 |
14,543.0
(04/04) (15:43) |
1 |
14,574.0
(04/04) |
15,541.0
14,061.0 |
351
(04/04) |
| Aug.2025 | 04/04 |
14,530.5
(04/04) (11:40) |
14,540.0
(04/04) (14:39) |
14,490.0
(04/04) (12:42) |
14,540.0
(04/04) (14:39) |
-267 | 12 |
14,583.0
(04/04) (15:43) |
1 |
14,553.0
(04/04) (15:43) |
1 |
14,600.0
(04/04) |
15,555.5
14,074.5 |
471
(04/04) |
| Oct.2025 | 04/04 |
14,605.5
(04/04) (09:47) |
14,650.0
(04/04) (10:34) |
14,581.0
(04/04) (11:37) |
14,581.0
(04/04) (11:37) |
-243.5 | 17 |
14,592.5
(04/04) (15:43) |
1 |
14,577.5
(04/04) (15:43) |
2 |
14,609.0
(04/04) |
15,544.0
14,064.0 |
784
(04/04) |
| Dec.2025 | 04/04 |
14,671.0
(04/04) (08:45) |
14,719.0
(04/04) (09:05) |
14,522.0
(04/04) (12:43) |
14,612.5
(04/04) (15:45) |
-213 | 331 |
14,612.5
(04/04) (15:45) |
4 |
14,603.5
(04/04) (15:45) |
1 |
14,618.0
(04/04) |
15,571.5
14,088.5 |
1,467
(04/04) |
| Feb.2026 | 04/04 |
14,744.5
(04/04) (08:45) |
14,763.0
(04/04) (09:12) |
14,565.0
(04/04) (12:42) |
14,643.5
(04/04) (15:45) |
-218 | 6,598 |
14,651.5
(04/04) (15:45) |
1 |
14,643.5
(04/04) (15:45) |
1 |
14,656.0
(04/04) |
15,613.5
14,126.5 |
5,375
(04/04) |
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 | 04/04 |
4,516
(04/04) (08:52) |
4,516
(04/04) (08:52) |
4,343
(04/04) (15:33) |
4,358
(04/04) (15:45) |
-232 | 115 |
4,359
(04/04) (15:45) |
1 |
4,358
(04/04) (15:45) |
1 |
4,358
(04/04) |
5,049
4,131 |
1,358
(04/04) |
| Jun.2025 | 04/04 |
4,480
(04/04) (09:01) |
4,486
(04/04) (09:12) |
4,353
(04/04) (15:45) |
4,353
(04/04) (15:45) |
-205 | 75 |
4,374
(04/04) (15:45) |
2 |
4,349
(04/04) (15:45) |
1 |
4,353
(04/04) |
5,013
4,103 |
2,909
(04/04) |
| Aug.2025 | 04/04 |
4,472
(04/04) (08:45) |
4,481
(04/04) (09:04) |
4,377
(04/04) (15:38) |
4,377
(04/04) (15:38) |
-158 | 215 |
4,385
(04/04) (15:44) |
2 |
4,363
(04/04) (15:44) |
1 |
4,377
(04/04) |
4,988
4,082 |
2,160
(04/04) |
| Oct.2025 | 04/04 |
4,481
(04/04) (08:50) |
4,491
(04/04) (09:12) |
4,380
(04/04) (15:45) |
4,380
(04/04) (15:45) |
-173 | 345 |
4,393
(04/04) (15:45) |
1 |
4,380
(04/04) (15:45) |
1 |
4,380
(04/04) |
5,008
4,098 |
4,611
(04/04) |
| Dec.2025 | 04/04 |
4,475
(04/04) (08:45) |
4,497
(04/04) (08:45) |
4,389
(04/04) (15:45) |
4,389
(04/04) (15:45) |
-163 | 1,407 |
4,398
(04/04) (15:45) |
2 |
4,389
(04/04) (15:45) |
1 |
4,389
(04/04) |
5,007
4,097 |
8,103
(04/04) |
| Feb.2026 | 04/04 |
4,460
(04/04) (08:45) |
4,470
(04/04) (08:45) |
4,368
(04/04) (15:39) |
4,368
(04/04) (15:45) |
-162 | 6,037 |
4,369
(04/04) (15:45) |
8 |
4,368
(04/04) (15:45) |
3 |
4,368
(04/04) |
4,983
4,077 |
11,746
(04/04) |
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 | 04/04 |
4,440.0
(04/04) (15:32) |
4,440.0
(04/04) (15:32) |
4,440.0
(04/04) (15:32) |
4,440.0
(04/04) (15:32) |
- | 2 |
4,444.0
(04/04) (15:42) |
1 |
4,423.0
(04/04) (15:42) |
1 |
4,358.0
(04/04) |
5,049.0
4,131.0 |
161
(04/04) |
| Jun.2025 | 04/04 |
4,463.5
(04/04) (10:01) |
4,463.5
(04/04) (10:01) |
4,430.0
(04/04) (14:02) |
4,430.0
(04/04) (14:37) |
-149.5 | 4 |
4,423.5
(04/04) (15:40) |
1 |
4,401.0
(04/04) (15:42) |
1 |
4,353.0
(04/04) |
5,013.5
4,102.5 |
131
(04/04) |
| Aug.2025 | 04/04 |
4,477.0
(04/04) (08:46) |
4,477.0
(04/04) (08:46) |
4,416.0
(04/04) (15:10) |
4,416.0
(04/04) (15:10) |
-151.5 | 7 |
4,402.5
(04/04) (15:40) |
1 |
4,390.0
(04/04) (15:41) |
1 |
4,377.0
(04/04) |
4,988.5
4,081.5 |
146
(04/04) |
| Oct.2025 | 04/04 |
4,468.5
(04/04) (09:33) |
4,468.5
(04/04) (09:33) |
4,391.5
(04/04) (11:01) |
4,404.0
(04/04) (14:10) |
-175 | 26 |
4,407.5
(04/04) (15:42) |
1 |
4,381.0
(04/04) (15:42) |
1 |
4,380.0
(04/04) |
5,008.0
4,098.0 |
385
(04/04) |
| Dec.2025 | 04/04 |
4,451.0
(04/04) (09:56) |
4,451.0
(04/04) (09:56) |
4,410.0
(04/04) (12:27) |
4,410.0
(04/04) (15:30) |
-126 | 23 |
4,411.0
(04/04) (15:42) |
1 |
4,383.0
(04/04) (15:43) |
2 |
4,389.0
(04/04) |
5,007.0
4,097.0 |
474
(04/04) |
| Feb.2026 | 04/04 |
4,456.5
(04/04) (08:45) |
4,461.5
(04/04) (08:48) |
4,355.0
(04/04) (15:45) |
4,355.0
(04/04) (15:45) |
-159.5 | 604 |
4,374.5
(04/04) (15:45) |
2 |
4,355.0
(04/04) (15:45) |
1 |
4,368.0
(04/04) |
4,983.0
4,077.0 |
1,102
(04/04) |
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 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
156.0
(04/04) (11:09) |
1 |
-
(-) (-) |
- |
156.0
(04/04) |
176.0
144.0 |
28
(04/04) |
| Jun.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
156.9
(04/04) (08:08) |
1 |
145.1
(04/04) (07:17) |
1 |
156.9
(04/04) |
176.0
144.0 |
27
(04/04) |
| Aug.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
160.0
(04/04) (08:23) |
1 |
145.0
(04/04) (07:17) |
2 |
154.0
(04/04) |
176.0
144.0 |
12
(04/04) |
| Oct.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
154.3
(04/04) (08:54) |
1 |
145.1
(04/04) (09:16) |
1 |
154.0
(04/04) |
177.2
145.0 |
32
(04/04) |
| Dec.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
157.0
(04/04) (14:29) |
1 |
-
(-) (-) |
- |
155.0
(04/04) |
178.2
145.8 |
19
(04/04) |
| Feb.2026 | 04/04 |
154.9
(04/04) (09:02) |
154.9
(04/04) (09:02) |
152.0
(04/04) (12:23) |
153.0
(04/04) (15:34) |
-6.9 | 3 |
154.7
(04/04) (14:26) |
3 |
152.0
(04/04) (15:34) |
1 |
153.0
(04/04) |
175.8
144.0 |
26
(04/04) |
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 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,600
(04/04) |
5,060
4,140 |
0
(04/04) |
| Jun.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,600
(04/04) |
5,060
4,140 |
0
(04/04) |
| Aug.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,600
(04/04) |
5,060
4,140 |
0
(04/04) |
| Oct.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,600
(04/04) |
5,060
4,140 |
0
(04/04) |
| Dec.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,600
(04/04) |
5,060
4,140 |
0
(04/04) |
| Feb.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,600
(04/04) |
5,060
4,140 |
0
(04/04) |
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 | |||||
| May.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
178.30
(04/04) (08:26) |
1 |
-
(-) (-) |
- |
166.55
(04/04) |
196.05
160.45 |
0
(04/04) |
| Jun.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
165.30
(04/04) |
194.45
159.15 |
0
(04/04) |
| Jul.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
164.10
(04/04) |
192.75
157.75 |
0
(04/04) |
| Aug.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
162.85
(04/04) |
191.00
156.30 |
0
(04/04) |
| Sep.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
160.05
(04/04) |
187.60
153.50 |
0
(04/04) |
| Oct.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
158.90
(04/04) |
185.90
152.10 |
0
(04/04) |
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 | |||||
| Apr.2025 | 04/04 |
325.5
(04/04) (09:13) |
325.5
(04/04) (09:13) |
319.0
(04/04) (10:52) |
320.7
(04/04) (15:38) |
-10.2 | 7 |
322.9
(04/04) (15:44) |
1 |
318.1
(04/04) (15:44) |
1 |
320.7
(04/04) |
363.9
297.9 |
149
(04/04) |
| May.2025 | 04/04 |
324.1
(04/04) (09:01) |
325.2
(04/04) (09:12) |
319.1
(04/04) (10:23) |
321.0
(04/04) (15:38) |
-12 | 34 |
323.7
(04/04) (15:44) |
1 |
319.7
(04/04) (15:44) |
1 |
321.0
(04/04) |
366.3
299.7 |
257
(04/04) |
| Jun.2025 | 04/04 |
324.0
(04/04) (09:04) |
325.1
(04/04) (10:03) |
318.0
(04/04) (13:28) |
321.3
(04/04) (15:38) |
-10.2 | 29 |
324.1
(04/04) (15:44) |
2 |
319.8
(04/04) (15:44) |
1 |
321.3
(04/04) |
364.6
298.4 |
339
(04/04) |
| Jul.2025 | 04/04 |
324.4
(04/04) (09:00) |
325.5
(04/04) (09:04) |
318.9
(04/04) (13:28) |
322.0
(04/04) (15:45) |
-9.5 | 19 |
322.1
(04/04) (15:45) |
6 |
321.5
(04/04) (15:45) |
1 |
322.0
(04/04) |
364.6
298.4 |
744
(04/04) |
| Aug.2025 | 04/04 |
323.8
(04/04) (09:00) |
326.1
(04/04) (09:04) |
318.4
(04/04) (13:28) |
321.2
(04/04) (15:45) |
-10 | 231 |
322.0
(04/04) (15:45) |
1 |
320.8
(04/04) (15:45) |
2 |
321.2
(04/04) |
364.3
298.1 |
1,298
(04/04) |
| Sep.2025 | 04/04 |
325.0
(04/04) (09:00) |
326.2
(04/04) (09:06) |
318.7
(04/04) (10:49) |
320.7
(04/04) (15:39) |
-10.6 | 287 |
321.5
(04/04) (15:44) |
1 |
320.6
(04/04) (15:44) |
1 |
320.7
(04/04) |
364.4
298.2 |
1,182
(04/04) |
| Oct.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
322.4
(04/04) (15:39) |
1 |
320.4
(04/04) (15:44) |
1 |
321.0
(04/04) |
368.5
301.5 |
3
(04/04) |
| Nov.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
324.4
(04/04) (15:39) |
1 |
319.4
(04/04) (15:40) |
1 |
323.0
(04/04) |
370.7
303.3 |
1
(04/04) |
| Dec.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
335.1
(04/04) (15:40) |
1 |
-
(-) (-) |
- |
327.0
(04/04) |
375.1
306.9 |
0
(04/04) |
| Jan.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
330.3
(04/04) (15:39) |
1 |
-
(-) (-) |
- |
329.0
(04/04) |
377.3
308.7 |
2
(04/04) |
| Feb.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
339.9
(04/04) (15:40) |
1 |
-
(-) (-) |
- |
330.0
(04/04) |
378.4
309.6 |
3
(04/04) |
| Mar.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
326.0
(04/04) (14:46) |
1 |
-
(-) (-) |
- |
330.0
(04/04) |
378.4
309.6 |
0
(04/04) |
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 | |||||
| May.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
268.0
(04/04) |
308.0
252.0 |
0
(04/04) |
| Jun.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
268.0
(04/04) |
308.0
252.0 |
0
(04/04) |
| Jul.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
305.9
(04/04) (15:40) |
1 |
260.3
(04/04) (15:40) |
1 |
268.0
(04/04) |
308.0
252.0 |
0
(04/04) |
| Aug.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
305.9
(04/04) (15:40) |
1 |
260.3
(04/04) (15:40) |
1 |
269.0
(04/04) |
309.1
252.9 |
0
(04/04) |
| Sep.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
269.0
(04/04) |
309.1
252.9 |
0
(04/04) |
| Oct.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
269.0
(04/04) |
309.1
252.9 |
0
(04/04) |
| Nov.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
269.0
(04/04) |
309.1
252.9 |
0
(04/04) |
| Dec.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
270.0
(04/04) |
310.2
253.8 |
0
(04/04) |
| Jan.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
270.0
(04/04) |
310.2
253.8 |
0
(04/04) |
| Feb.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
270.0
(04/04) |
310.2
253.8 |
0
(04/04) |
| Mar.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
270.0
(04/04) |
310.2
253.8 |
0
(04/04) |
| Apr.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
270.0
(04/04) |
310.2
253.8 |
0
(04/04) |
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 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
40,000
(04/04) |
43,200
36,800 |
51
(04/04) |
| Jul.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
42,120
(04/04) (08:00) |
6 |
35,880
(04/04) (08:53) |
1 |
39,000
(04/04) |
42,120
35,880 |
30
(04/04) |
| Sep.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
40,000
(04/04) (08:00) |
1 |
-
(-) (-) |
- |
40,000
(04/04) |
43,200
36,800 |
3
(04/04) |
| Nov.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
38,500
(04/04) |
41,580
35,420 |
1
(04/04) |
| Jan.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
40,000
(04/04) |
43,200
36,800 |
3
(04/04) |
| Mar.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
43,200
(04/04) (09:17) |
1 |
38,000
(04/04) (07:17) |
1 |
40,000
(04/04) |
43,200
36,800 |
4
(04/04) |
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 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/04) |
70,400
57,600 |
0
(04/04) |
| Jun.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/04) |
70,400
57,600 |
0
(04/04) |
| Aug.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/04) |
70,400
57,600 |
0
(04/04) |
| Oct.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/04) |
70,400
57,600 |
0
(04/04) |
| Dec.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/04) |
70,400
57,600 |
0
(04/04) |
| Feb.2026 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/04) |
70,400
57,600 |
0
(04/04) |
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 | |||||
| Apr.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/04) |
13,280
11,320 |
0
(04/04) |
| May.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/04) |
13,280
11,320 |
0
(04/04) |
| Jun.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/04) |
13,280
11,320 |
0
(04/04) |
| Jul.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/04) |
13,280
11,320 |
0
(04/04) |
| Aug.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/04) |
13,280
11,320 |
0
(04/04) |
| Sep.2025 | 04/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/04) |
13,280
11,320 |
0
(04/04) |