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 | 04/09 |
14,233
(04/08) (18:39) |
14,233
(04/08) (18:39) |
13,902
(04/09) (09:58) |
14,103
(04/09) (15:07) |
-167 | 59 |
14,192
(04/09) (16:30) |
19 |
14,075
(04/09) (16:30) |
19 |
14,103
(04/09) |
14,983
13,557 |
892
(04/09) |
| Jun.2025 | 04/09 |
14,259
(04/08) (17:00) |
14,259
(04/08) (17:00) |
13,902
(04/09) (09:57) |
14,156
(04/09) (15:34) |
-122 | 274 |
14,196
(04/09) (16:30) |
21 |
14,071
(04/09) (16:30) |
11 |
14,156
(04/09) |
14,991
13,565 |
2,293
(04/09) |
| Aug.2025 | 04/09 |
14,253
(04/08) (17:00) |
14,253
(04/08) (17:00) |
13,921
(04/09) (10:11) |
14,160
(04/09) (15:24) |
-121 | 137 |
14,192
(04/09) (16:30) |
18 |
14,079
(04/09) (16:30) |
17 |
14,160
(04/09) |
14,995
13,567 |
2,007
(04/09) |
| Oct.2025 | 04/09 |
14,243
(04/08) (17:03) |
14,301
(04/08) (23:04) |
13,927
(04/09) (09:49) |
14,192
(04/09) (15:33) |
-91 | 151 |
-
(-) (-) |
- |
13,900
(04/09) (16:30) |
5 |
14,192
(04/09) |
14,997
13,569 |
3,797
(04/09) |
| Dec.2025 | 04/09 |
14,290
(04/08) (17:00) |
14,349
(04/08) (23:39) |
13,941
(04/09) (09:38) |
14,169
(04/09) (15:45) |
-145 | 3,014 |
14,204
(04/09) (16:30) |
20 |
14,135
(04/09) (16:30) |
10 |
14,169
(04/09) |
15,029
13,599 |
5,223
(04/09) |
| Feb.2026 | 04/09 |
14,330
(04/08) (17:00) |
14,403
(04/08) (23:39) |
13,985
(04/09) (09:57) |
14,213
(04/09) (15:45) |
-144 | 41,966 |
14,248
(04/09) (16:30) |
10 |
14,210
(04/09) (16:30) |
1 |
14,213
(04/09) |
15,074
13,640 |
32,294
(04/09) |
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 | 04/09 |
13,915.5
(04/09) (08:48) |
13,915.5
(04/09) (08:48) |
13,900.0
(04/09) (09:51) |
13,900.0
(04/09) (09:51) |
-285 | 2 |
14,132.0
(04/09) (16:30) |
3 |
14,117.0
(04/09) (16:30) |
5 |
14,103.0
(04/09) |
14,983.5
13,556.5 |
298
(04/09) |
| Jun.2025 | 04/09 |
13,950.0
(04/09) (09:34) |
14,019.5
(04/09) (12:36) |
13,950.0
(04/09) (09:34) |
14,019.5
(04/09) (12:36) |
-200 | 2 |
14,141.5
(04/09) (16:30) |
5 |
14,121.0
(04/09) (16:30) |
5 |
14,156.0
(04/09) |
14,991.5
13,564.5 |
355
(04/09) |
| Aug.2025 | 04/09 |
14,244.5
(04/08) (17:27) |
14,244.5
(04/08) (17:27) |
13,945.0
(04/09) (09:35) |
13,950.0
(04/09) (10:15) |
-266.5 | 6 |
14,158.0
(04/09) (16:30) |
10 |
14,140.5
(04/09) (16:30) |
5 |
14,160.0
(04/09) |
14,995.0
13,567.0 |
443
(04/09) |
| Oct.2025 | 04/09 |
14,262.0
(04/08) (17:45) |
14,262.0
(04/08) (17:45) |
13,947.5
(04/09) (09:16) |
14,184.0
(04/09) (15:33) |
-81 | 27 |
14,162.5
(04/09) (16:30) |
2 |
14,140.5
(04/09) (16:30) |
10 |
14,192.0
(04/09) |
14,997.0
13,569.0 |
705
(04/09) |
| Dec.2025 | 04/09 |
14,300.5
(04/08) (17:00) |
14,344.0
(04/08) (23:37) |
13,941.5
(04/09) (09:38) |
14,177.5
(04/09) (15:45) |
-132 | 1,147 |
14,189.0
(04/09) (16:30) |
5 |
14,172.0
(04/09) (16:30) |
1 |
14,169.0
(04/09) |
15,029.5
13,598.5 |
1,356
(04/09) |
| Feb.2026 | 04/09 |
14,330.5
(04/08) (17:00) |
14,398.5
(04/08) (23:39) |
13,983.5
(04/09) (09:49) |
14,212.5
(04/09) (15:45) |
-148 | 23,172 |
14,231.0
(04/09) (16:30) |
5 |
14,212.5
(04/09) (16:30) |
15 |
14,213.0
(04/09) |
15,074.5
13,639.5 |
5,786
(04/09) |
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 | 04/09 |
4,309
(04/08) (17:06) |
4,309
(04/08) (17:06) |
4,230
(04/09) (09:01) |
4,250
(04/09) (14:15) |
-106 | 111 |
4,329
(04/09) (16:30) |
12 |
4,172
(04/09) (16:30) |
9 |
4,250
(04/09) |
4,791
3,921 |
1,117
(04/09) |
| Jun.2025 | 04/09 |
4,280
(04/08) (23:59) |
4,280
(04/08) (23:59) |
4,185
(04/09) (09:50) |
4,230
(04/09) (15:08) |
-80 | 161 |
4,299
(04/09) (16:30) |
5 |
4,151
(04/09) (16:30) |
34 |
4,230
(04/09) |
4,741
3,879 |
2,787
(04/09) |
| Aug.2025 | 04/09 |
4,298
(04/08) (17:33) |
4,305
(04/08) (17:44) |
4,172
(04/09) (08:47) |
4,240
(04/09) (15:27) |
-73 | 115 |
4,296
(04/09) (16:30) |
26 |
4,178
(04/09) (16:30) |
11 |
4,240
(04/09) |
4,744
3,882 |
1,781
(04/09) |
| Oct.2025 | 04/09 |
4,295
(04/08) (19:31) |
4,299
(04/08) (19:34) |
4,180
(04/09) (13:42) |
4,249
(04/09) (15:29) |
-70 | 219 |
4,257
(04/09) (16:30) |
1 |
4,158
(04/09) (16:30) |
36 |
4,249
(04/09) |
4,750
3,888 |
4,113
(04/09) |
| Dec.2025 | 04/09 |
4,310
(04/08) (17:00) |
4,326
(04/08) (17:44) |
4,179
(04/09) (13:43) |
4,249
(04/09) (15:39) |
-81 | 978 |
4,304
(04/09) (16:30) |
40 |
4,174
(04/09) (16:30) |
40 |
4,249
(04/09) |
4,763
3,897 |
6,692
(04/09) |
| Feb.2026 | 04/09 |
4,294
(04/08) (17:00) |
4,303
(04/08) (17:49) |
4,147
(04/09) (13:26) |
4,202
(04/09) (15:45) |
-105 | 8,792 |
4,221
(04/09) (16:30) |
1 |
4,134
(04/09) (16:30) |
40 |
4,202
(04/09) |
4,737
3,877 |
11,766
(04/09) |
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 | 04/09 |
4,277.0
(04/08) (17:00) |
4,277.0
(04/08) (17:00) |
4,277.0
(04/08) (17:00) |
4,277.0
(04/08) (17:00) |
+33.5 | 1 |
4,294.0
(04/09) (16:30) |
1 |
4,227.0
(04/09) (15:40) |
1 |
4,250.0
(04/09) |
4,791.5
3,920.5 |
161
(04/09) |
| Jun.2025 | 04/09 |
4,190.5
(04/09) (10:06) |
4,197.5
(04/09) (10:27) |
4,190.5
(04/09) (10:06) |
4,195.0
(04/09) (13:25) |
-18 | 14 |
4,257.5
(04/09) (15:40) |
1 |
4,229.0
(04/09) (15:38) |
1 |
4,230.0
(04/09) |
4,741.0
3,879.0 |
132
(04/09) |
| Aug.2025 | 04/09 |
4,282.0
(04/08) (23:11) |
4,282.0
(04/08) (23:11) |
4,180.0
(04/09) (09:41) |
4,197.0
(04/09) (11:22) |
+11.5 | 18 |
4,234.5
(04/09) (15:39) |
1 |
4,113.0
(04/09) (16:30) |
1 |
4,240.0
(04/09) |
4,744.0
3,882.0 |
124
(04/09) |
| Oct.2025 | 04/09 |
4,319.0
(04/08) (17:00) |
4,319.0
(04/08) (17:00) |
4,240.0
(04/09) (11:03) |
4,240.0
(04/09) (11:03) |
-74.5 | 19 |
4,239.0
(04/09) (15:40) |
1 |
4,213.5
(04/09) (16:30) |
1 |
4,249.0
(04/09) |
4,750.5
3,887.5 |
368
(04/09) |
| Dec.2025 | 04/09 |
4,302.0
(04/08) (18:46) |
4,302.0
(04/08) (18:46) |
4,189.5
(04/09) (13:28) |
4,222.0
(04/09) (14:15) |
-105.5 | 18 |
4,252.0
(04/09) (16:30) |
21 |
4,229.5
(04/09) (16:30) |
1 |
4,249.0
(04/09) |
4,763.0
3,897.0 |
469
(04/09) |
| Feb.2026 | 04/09 |
4,307.0
(04/08) (17:00) |
4,307.0
(04/08) (17:00) |
4,146.5
(04/09) (13:33) |
4,194.0
(04/09) (15:45) |
-104 | 943 |
4,221.5
(04/09) (16:30) |
1 |
4,194.0
(04/09) (15:45) |
13 |
4,202.0
(04/09) |
4,737.5
3,876.5 |
1,235
(04/09) |
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 | 04/09 |
133.8
(04/09) (09:35) |
133.8
(04/09) (09:35) |
133.8
(04/09) (09:35) |
133.8
(04/09) (09:35) |
- | 4 |
-
(-) (-) |
- |
-
(-) (-) |
- |
133.8
(04/09) |
156.2
127.8 |
24
(04/09) |
| Jun.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
135.0
(04/09) |
156.2
127.8 |
28
(04/09) |
| Aug.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
136.6
(04/09) |
150.2
123.0 |
11
(04/09) |
| Oct.2025 | 04/09 |
135.9
(04/09) (10:12) |
135.9
(04/09) (10:12) |
135.9
(04/09) (10:12) |
135.9
(04/09) (10:12) |
0 | 1 |
-
(-) (-) |
- |
134.0
(04/09) (14:38) |
3 |
135.9
(04/09) |
149.4
122.4 |
34
(04/09) |
| Dec.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
134.0
(04/09) (14:38) |
3 |
138.2
(04/09) |
152.0
124.4 |
19
(04/09) |
| Feb.2026 | 04/09 |
140.2
(04/09) (02:30) |
142.0
(04/09) (12:11) |
140.2
(04/09) (02:30) |
142.0
(04/09) (12:11) |
+1.9 | 2 |
-
(-) (-) |
- |
134.0
(04/09) (14:38) |
3 |
142.0
(04/09) |
154.1
126.1 |
24
(04/09) |
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 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,400
(04/09) |
4,840
3,960 |
0
(04/09) |
| Jun.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,400
(04/09) |
4,840
3,960 |
0
(04/09) |
| Aug.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,400
(04/09) |
4,840
3,960 |
0
(04/09) |
| Oct.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,400
(04/09) |
4,840
3,960 |
0
(04/09) |
| Dec.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,400
(04/09) |
4,840
3,960 |
0
(04/09) |
| Feb.2026 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,400
(04/09) |
4,840
3,960 |
0
(04/09) |
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 | |||||
| May.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
150.05
(04/09) |
168.20
137.70 |
0
(04/09) |
| Jun.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
148.90
(04/09) |
167.35
136.95 |
0
(04/09) |
| Jul.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
148.00
(04/09) |
166.55
136.35 |
0
(04/09) |
| Aug.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
147.20
(04/09) |
165.75
135.65 |
0
(04/09) |
| Sep.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
145.05
(04/09) |
163.45
133.75 |
0
(04/09) |
| Oct.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
144.45
(04/09) |
162.85
133.25 |
0
(04/09) |
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 | |||||
| Apr.2025 | 04/09 |
279.0
(04/09) (10:02) |
281.7
(04/09) (15:39) |
278.0
(04/09) (10:25) |
281.7
(04/09) (15:39) |
-13.4 | 11 |
291.7
(04/09) (16:30) |
6 |
270.4
(04/09) (16:30) |
11 |
281.7
(04/09) |
324.6
265.6 |
85
(04/09) |
| May.2025 | 04/09 |
292.4
(04/08) (17:18) |
295.0
(04/08) (18:50) |
280.7
(04/09) (11:09) |
282.6
(04/09) (14:31) |
-14.8 | 16 |
285.3
(04/09) (16:30) |
6 |
275.0
(04/09) (16:30) |
1 |
282.6
(04/09) |
327.1
267.7 |
206
(04/09) |
| Jun.2025 | 04/09 |
293.6
(04/08) (17:49) |
295.1
(04/08) (18:53) |
281.5
(04/09) (12:00) |
282.9
(04/09) (14:28) |
-15.5 | 52 |
285.5
(04/09) (16:30) |
5 |
278.0
(04/09) (16:30) |
6 |
282.9
(04/09) |
328.2
268.6 |
244
(04/09) |
| Jul.2025 | 04/09 |
298.3
(04/08) (17:00) |
298.3
(04/08) (17:00) |
281.5
(04/09) (10:15) |
283.6
(04/09) (15:09) |
-16.4 | 32 |
283.7
(04/09) (16:30) |
1 |
280.7
(04/09) (16:30) |
6 |
283.6
(04/09) |
330.0
270.0 |
655
(04/09) |
| Aug.2025 | 04/09 |
299.1
(04/08) (17:00) |
299.1
(04/08) (17:00) |
280.8
(04/09) (10:25) |
283.4
(04/09) (15:45) |
-15.6 | 91 |
285.6
(04/09) (16:30) |
5 |
280.1
(04/09) (16:30) |
7 |
283.4
(04/09) |
328.9
269.1 |
1,089
(04/09) |
| Sep.2025 | 04/09 |
299.0
(04/08) (17:00) |
299.0
(04/08) (17:00) |
281.0
(04/09) (10:18) |
283.4
(04/09) (15:45) |
-16.5 | 422 |
284.0
(04/09) (16:30) |
1 |
280.1
(04/09) (16:30) |
1 |
283.4
(04/09) |
329.8
270.0 |
1,336
(04/09) |
| Oct.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
290.0
(04/09) |
334.4
273.6 |
7
(04/09) |
| Nov.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
291.0
(04/09) |
335.5
274.5 |
1
(04/09) |
| Dec.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
293.0
(04/09) |
337.7
276.3 |
0
(04/09) |
| Jan.2026 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
295.0
(04/09) |
339.9
278.1 |
2
(04/09) |
| Feb.2026 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
296.0
(04/09) |
341.0
279.0 |
3
(04/09) |
| Mar.2026 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
326.0
(04/09) (16:30) |
1 |
-
(-) (-) |
- |
296.0
(04/09) |
341.0
279.0 |
0
(04/09) |
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 | |||||
| May.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
229.0
(04/09) |
275.0
225.0 |
0
(04/09) |
| Jun.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
229.0
(04/09) |
275.0
225.0 |
0
(04/09) |
| Jul.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
273.6
(04/09) (15:40) |
1 |
225.9
(04/09) (15:40) |
1 |
230.0
(04/09) |
276.1
225.9 |
0
(04/09) |
| Aug.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
271.7
(04/09) (15:40) |
1 |
226.6
(04/09) (15:40) |
1 |
230.0
(04/09) |
276.6
226.4 |
0
(04/09) |
| Sep.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
230.0
(04/09) |
276.1
225.9 |
0
(04/09) |
| Oct.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
230.0
(04/09) |
276.1
225.9 |
0
(04/09) |
| Nov.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
230.0
(04/09) |
276.1
225.9 |
0
(04/09) |
| Dec.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
231.0
(04/09) |
277.2
226.8 |
0
(04/09) |
| Jan.2026 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
231.0
(04/09) |
277.2
226.8 |
0
(04/09) |
| Feb.2026 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
231.0
(04/09) |
277.2
226.8 |
0
(04/09) |
| Mar.2026 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
231.0
(04/09) |
277.2
226.8 |
0
(04/09) |
| Apr.2026 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
231.0
(04/09) |
277.2
226.8 |
0
(04/09) |
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 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
40,000
(04/09) |
43,200
36,800 |
51
(04/09) |
| Jul.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
39,000
(04/09) |
42,120
35,880 |
30
(04/09) |
| Sep.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
40,000
(04/09) |
43,200
36,800 |
3
(04/09) |
| Nov.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
38,500
(04/09) |
41,580
35,420 |
1
(04/09) |
| Jan.2026 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
40,000
(04/09) |
43,200
36,800 |
3
(04/09) |
| Mar.2026 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
43,200
(04/09) (07:17) |
1 |
-
(-) (-) |
- |
40,000
(04/09) |
43,200
36,800 |
4
(04/09) |
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 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/09) |
70,400
57,600 |
0
(04/09) |
| Jun.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/09) |
70,400
57,600 |
0
(04/09) |
| Aug.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/09) |
70,400
57,600 |
0
(04/09) |
| Oct.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/09) |
70,400
57,600 |
0
(04/09) |
| Dec.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/09) |
70,400
57,600 |
0
(04/09) |
| Feb.2026 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/09) |
70,400
57,600 |
0
(04/09) |
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 | |||||
| Apr.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/09) |
13,280
11,320 |
0
(04/09) |
| May.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/09) |
13,280
11,320 |
0
(04/09) |
| Jun.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/09) |
13,280
11,320 |
0
(04/09) |
| Jul.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/09) |
13,280
11,320 |
0
(04/09) |
| Aug.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/09) |
13,280
11,320 |
0
(04/09) |
| Sep.2025 | 04/09 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/09) |
13,280
11,320 |
0
(04/09) |