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 | 04/10 |
14,618
(04/10) (08:45) |
14,730
(04/10) (15:07) |
14,556
(04/10) (10:43) |
14,730
(04/10) (15:07) |
+627 | 141 |
14,737
(04/10) (15:44) |
1 |
14,726
(04/10) (15:41) |
1 |
14,730
(04/10) |
14,808
13,398 |
774
(04/10) |
| Jun.2025 | 04/10 |
14,610
(04/10) (08:54) |
14,758
(04/10) (12:24) |
14,570
(04/10) (10:44) |
14,734
(04/10) (15:21) |
+578 | 40 |
14,740
(04/10) (15:44) |
1 |
14,734
(04/10) (15:44) |
1 |
14,734
(04/10) |
14,863
13,449 |
2,253
(04/10) |
| Aug.2025 | 04/10 |
14,642
(04/10) (08:45) |
14,757
(04/10) (14:23) |
14,609
(04/10) (10:49) |
14,757
(04/10) (15:09) |
+597 | 34 |
14,759
(04/10) (15:44) |
1 |
14,749
(04/10) (15:41) |
1 |
14,757
(04/10) |
14,868
13,452 |
1,988
(04/10) |
| Oct.2025 | 04/10 |
14,646
(04/10) (08:45) |
14,773
(04/10) (12:24) |
14,557
(04/10) (10:36) |
14,756
(04/10) (15:39) |
+564 | 184 |
14,757
(04/10) (15:44) |
2 |
14,750
(04/10) (15:44) |
1 |
14,756
(04/10) |
14,901
13,483 |
3,686
(04/10) |
| Dec.2025 | 04/10 |
14,669
(04/10) (08:45) |
14,801
(04/10) (14:06) |
14,577
(04/10) (10:36) |
14,782
(04/10) (15:39) |
+613 | 1,698 |
14,781
(04/10) (15:45) |
2 |
14,774
(04/10) (15:45) |
2 |
14,782
(04/10) |
14,877
13,461 |
4,531
(04/10) |
| Feb.2026 | 04/10 |
14,720
(04/10) (08:45) |
14,843
(04/10) (14:05) |
14,615
(04/10) (10:36) |
14,821
(04/10) (15:45) |
+608 | 20,160 |
14,821
(04/10) (15:45) |
2 |
14,814
(04/10) (15:45) |
2 |
14,821
(04/10) |
14,923
13,503 |
30,640
(04/10) |
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 | 04/10 |
14,599.5
(04/10) (09:28) |
14,599.5
(04/10) (09:28) |
14,599.5
(04/10) (09:28) |
14,599.5
(04/10) (09:28) |
+699.5 | 1 |
14,734.0
(04/10) (15:43) |
1 |
14,705.5
(04/10) (15:43) |
1 |
14,730.0
(04/10) |
14,808.0
13,398.0 |
297
(04/10) |
| Jun.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
14,749.0
(04/10) (15:43) |
1 |
14,719.5
(04/10) (15:43) |
1 |
14,734.0
(04/10) |
14,863.5
13,448.5 |
354
(04/10) |
| Aug.2025 | 04/10 |
14,639.5
(04/10) (08:48) |
14,750.5
(04/10) (14:05) |
14,560.0
(04/10) (10:16) |
14,750.5
(04/10) (15:45) |
+800.5 | 12 |
14,760.0
(04/10) (15:45) |
1 |
14,728.5
(04/10) (15:45) |
1 |
14,757.0
(04/10) |
14,868.0
13,452.0 |
436
(04/10) |
| Oct.2025 | 04/10 |
14,667.5
(04/10) (08:45) |
14,755.0
(04/10) (13:00) |
14,559.0
(04/10) (10:42) |
14,755.0
(04/10) (13:00) |
+571 | 42 |
14,760.5
(04/10) (15:43) |
1 |
14,739.5
(04/10) (15:43) |
1 |
14,756.0
(04/10) |
14,901.5
13,482.5 |
707
(04/10) |
| Dec.2025 | 04/10 |
14,684.0
(04/10) (08:45) |
14,786.0
(04/10) (12:32) |
14,580.0
(04/10) (10:24) |
14,753.0
(04/10) (15:31) |
+575.5 | 388 |
14,781.5
(04/10) (15:43) |
2 |
14,766.0
(04/10) (15:44) |
2 |
14,782.0
(04/10) |
14,877.0
13,461.0 |
1,291
(04/10) |
| Feb.2026 | 04/10 |
14,726.0
(04/10) (08:45) |
14,840.0
(04/10) (14:06) |
14,612.0
(04/10) (10:36) |
14,805.5
(04/10) (15:45) |
+593 | 14,910 |
14,818.0
(04/10) (15:45) |
2 |
14,805.5
(04/10) (15:45) |
1 |
14,821.0
(04/10) |
14,923.5
13,502.5 |
5,753
(04/10) |
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 | 04/10 |
4,357
(04/10) (08:45) |
4,389
(04/10) (15:18) |
4,357
(04/10) (08:45) |
4,378
(04/10) (15:45) |
+128 | 76 |
4,385
(04/10) (15:45) |
1 |
4,376
(04/10) (15:45) |
1 |
4,378
(04/10) |
4,675
3,825 |
1,049
(04/10) |
| Jun.2025 | 04/10 |
4,338
(04/10) (08:49) |
4,366
(04/10) (15:17) |
4,334
(04/10) (10:17) |
4,366
(04/10) (15:17) |
+136 | 120 |
4,365
(04/10) (15:44) |
2 |
4,356
(04/10) (15:42) |
1 |
4,366
(04/10) |
4,653
3,807 |
2,738
(04/10) |
| Aug.2025 | 04/10 |
4,329
(04/10) (08:45) |
4,354
(04/10) (15:17) |
4,307
(04/10) (10:27) |
4,354
(04/10) (15:17) |
+114 | 64 |
4,349
(04/10) (15:42) |
1 |
4,339
(04/10) (15:44) |
2 |
4,354
(04/10) |
4,664
3,816 |
1,770
(04/10) |
| Oct.2025 | 04/10 |
4,364
(04/10) (08:45) |
4,364
(04/10) (08:45) |
4,329
(04/10) (13:27) |
4,339
(04/10) (14:37) |
+90 | 49 |
4,346
(04/10) (15:44) |
1 |
4,337
(04/10) (15:44) |
3 |
4,339
(04/10) |
4,673
3,825 |
4,075
(04/10) |
| Dec.2025 | 04/10 |
4,350
(04/10) (08:45) |
4,360
(04/10) (15:39) |
4,323
(04/10) (10:46) |
4,358
(04/10) (15:39) |
+109 | 336 |
4,351
(04/10) (15:45) |
2 |
4,339
(04/10) (15:43) |
2 |
4,358
(04/10) |
4,673
3,825 |
6,609
(04/10) |
| Feb.2026 | 04/10 |
4,324
(04/10) (08:45) |
4,329
(04/10) (08:45) |
4,291
(04/10) (10:36) |
4,307
(04/10) (15:45) |
+105 | 3,577 |
4,317
(04/10) (15:45) |
2 |
4,307
(04/10) (15:45) |
3 |
4,307
(04/10) |
4,622
3,782 |
12,010
(04/10) |
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 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,349.0
(04/10) (15:42) |
1 |
4,338.5
(04/10) (15:42) |
1 |
4,378.0
(04/10) |
4,675.0
3,825.0 |
161
(04/10) |
| Jun.2025 | 04/10 |
4,338.5
(04/10) (10:18) |
4,338.5
(04/10) (10:18) |
4,338.5
(04/10) (10:18) |
4,338.5
(04/10) (10:18) |
+143.5 | 2 |
4,360.5
(04/10) (15:42) |
1 |
4,332.0
(04/10) (15:42) |
1 |
4,366.0
(04/10) |
4,653.0
3,807.0 |
130
(04/10) |
| Aug.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,357.0
(04/10) (15:42) |
1 |
4,321.5
(04/10) (15:40) |
1 |
4,354.0
(04/10) |
4,664.0
3,816.0 |
124
(04/10) |
| Oct.2025 | 04/10 |
4,345.0
(04/10) (15:17) |
4,345.0
(04/10) (15:17) |
4,339.5
(04/10) (15:34) |
4,339.5
(04/10) (15:34) |
+99.5 | 2 |
4,352.0
(04/10) (15:42) |
1 |
4,338.0
(04/10) (15:45) |
2 |
4,339.0
(04/10) |
4,673.5
3,824.5 |
354
(04/10) |
| Dec.2025 | 04/10 |
4,350.0
(04/10) (08:45) |
4,350.0
(04/10) (08:45) |
4,330.5
(04/10) (12:00) |
4,347.5
(04/10) (15:36) |
+125.5 | 18 |
4,350.0
(04/10) (15:44) |
1 |
4,340.0
(04/10) (15:45) |
1 |
4,358.0
(04/10) |
4,673.5
3,824.5 |
453
(04/10) |
| Feb.2026 | 04/10 |
4,320.0
(04/10) (08:45) |
4,324.0
(04/10) (08:46) |
4,287.0
(04/10) (10:42) |
4,294.0
(04/10) (15:45) |
+100 | 301 |
4,319.5
(04/10) (15:45) |
3 |
4,294.0
(04/10) (15:45) |
2 |
4,307.0
(04/10) |
4,622.0
3,782.0 |
1,235
(04/10) |
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 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
137.0
(04/10) |
147.1
120.5 |
24
(04/10) |
| Jun.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
132.0
(04/10) (12:25) |
1 |
138.0
(04/10) |
148.5
121.5 |
28
(04/10) |
| Aug.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
125.0
(04/10) (14:12) |
2 |
139.0
(04/10) |
150.2
123.0 |
11
(04/10) |
| Oct.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
149.4
(04/10) (07:17) |
1 |
139.5
(04/10) (14:11) |
1 |
140.0
(04/10) |
149.4
122.4 |
34
(04/10) |
| Dec.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
152.0
(04/10) (14:11) |
1 |
141.0
(04/10) (14:11) |
1 |
141.0
(04/10) |
152.0
124.4 |
19
(04/10) |
| Feb.2026 | 04/10 |
145.0
(04/10) (12:15) |
145.0
(04/10) (12:15) |
145.0
(04/10) (12:15) |
145.0
(04/10) (12:15) |
+3 | 2 |
153.0
(04/10) (15:01) |
1 |
142.9
(04/10) (12:15) |
3 |
145.0
(04/10) |
156.2
127.8 |
23
(04/10) |
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 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,400
(04/10) |
4,840
3,960 |
0
(04/10) |
| Jun.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,400
(04/10) |
4,840
3,960 |
0
(04/10) |
| Aug.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,400
(04/10) |
4,840
3,960 |
0
(04/10) |
| Oct.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,400
(04/10) |
4,840
3,960 |
0
(04/10) |
| Dec.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,400
(04/10) |
4,840
3,960 |
0
(04/10) |
| Feb.2026 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,400
(04/10) |
4,840
3,960 |
0
(04/10) |
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 | |||||
| May.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
150.00
(04/10) (09:59) |
100 |
156.05
(04/10) |
165.05
135.05 |
0
(04/10) |
| Jun.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
154.75
(04/10) |
163.75
134.05 |
0
(04/10) |
| Jul.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
153.70
(04/10) |
162.80
133.20 |
0
(04/10) |
| Aug.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
152.70
(04/10) |
161.90
132.50 |
0
(04/10) |
| Sep.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
150.25
(04/10) |
159.55
130.55 |
0
(04/10) |
| Oct.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
149.50
(04/10) |
158.85
130.05 |
0
(04/10) |
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 | |||||
| Apr.2025 | 04/10 |
295.0
(04/10) (09:00) |
299.1
(04/10) (15:39) |
293.6
(04/10) (09:12) |
299.1
(04/10) (15:39) |
+17.4 | 14 |
299.0
(04/10) (15:40) |
1 |
292.2
(04/10) (15:39) |
1 |
299.1
(04/10) |
309.8
253.6 |
75
(04/10) |
| May.2025 | 04/10 |
296.0
(04/10) (09:18) |
299.8
(04/10) (13:21) |
294.0
(04/10) (11:31) |
299.8
(04/10) (13:21) |
+17.2 | 10 |
298.3
(04/10) (15:44) |
1 |
293.7
(04/10) (15:44) |
1 |
299.8
(04/10) |
310.8
254.4 |
204
(04/10) |
| Jun.2025 | 04/10 |
296.9
(04/10) (09:00) |
298.9
(04/10) (09:02) |
295.1
(04/10) (11:33) |
298.0
(04/10) (15:39) |
+15.1 | 100 |
300.1
(04/10) (15:44) |
2 |
295.6
(04/10) (15:40) |
2 |
298.0
(04/10) |
311.1
254.7 |
201
(04/10) |
| Jul.2025 | 04/10 |
298.2
(04/10) (09:00) |
301.4
(04/10) (09:19) |
290.2
(04/10) (10:26) |
299.4
(04/10) (13:29) |
+15.8 | 144 |
299.2
(04/10) (15:39) |
1 |
296.0
(04/10) (15:40) |
2 |
299.4
(04/10) |
311.9
255.3 |
594
(04/10) |
| Aug.2025 | 04/10 |
298.5
(04/10) (09:00) |
302.8
(04/10) (09:05) |
289.4
(04/10) (10:28) |
299.1
(04/10) (14:09) |
+15.7 | 270 |
300.9
(04/10) (15:44) |
1 |
299.9
(04/10) (15:44) |
1 |
299.1
(04/10) |
311.7
255.1 |
977
(04/10) |
| Sep.2025 | 04/10 |
300.0
(04/10) (09:00) |
303.6
(04/10) (09:05) |
290.1
(04/10) (10:31) |
298.1
(04/10) (15:39) |
+14.7 | 881 |
299.6
(04/10) (15:44) |
1 |
298.1
(04/10) (15:44) |
2 |
298.1
(04/10) |
311.7
255.1 |
1,300
(04/10) |
| Oct.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
285.6
(04/10) (10:02) |
5 |
300.0
(04/10) |
319.0
261.0 |
7
(04/10) |
| Nov.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
288.6
(04/10) (10:31) |
1 |
301.0
(04/10) |
320.1
261.9 |
1
(04/10) |
| Dec.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
303.0
(04/10) |
322.3
263.7 |
0
(04/10) |
| Jan.2026 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
305.0
(04/10) |
324.5
265.5 |
2
(04/10) |
| Feb.2026 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
320.0
(04/10) (09:32) |
1 |
-
(-) (-) |
- |
306.0
(04/10) |
325.6
266.4 |
3
(04/10) |
| Mar.2026 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
320.0
(04/10) (09:32) |
1 |
-
(-) (-) |
- |
306.0
(04/10) |
325.6
266.4 |
0
(04/10) |
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 | |||||
| May.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
242.0
(04/10) |
251.9
206.1 |
0
(04/10) |
| Jun.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
242.0
(04/10) |
251.9
206.1 |
0
(04/10) |
| Jul.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
252.7
(04/10) (15:40) |
1 |
207.1
(04/10) (15:40) |
1 |
243.0
(04/10) |
253.0
207.0 |
0
(04/10) |
| Aug.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
252.7
(04/10) (15:40) |
1 |
207.1
(04/10) (15:40) |
1 |
243.0
(04/10) |
253.0
207.0 |
0
(04/10) |
| Sep.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
243.0
(04/10) |
253.0
207.0 |
0
(04/10) |
| Oct.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
243.0
(04/10) |
253.0
207.0 |
0
(04/10) |
| Nov.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
243.0
(04/10) |
253.0
207.0 |
0
(04/10) |
| Dec.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
244.0
(04/10) |
254.1
207.9 |
0
(04/10) |
| Jan.2026 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
244.0
(04/10) |
254.1
207.9 |
0
(04/10) |
| Feb.2026 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
244.0
(04/10) |
254.1
207.9 |
0
(04/10) |
| Mar.2026 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
244.0
(04/10) |
254.1
207.9 |
0
(04/10) |
| Apr.2026 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
244.0
(04/10) |
254.1
207.9 |
0
(04/10) |
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 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
40,000
(04/10) |
43,200
36,800 |
51
(04/10) |
| Jul.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
42,120
(04/10) (08:00) |
4 |
35,880
(04/10) (08:21) |
1 |
39,000
(04/10) |
42,120
35,880 |
30
(04/10) |
| Sep.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
40,000
(04/10) (08:00) |
1 |
-
(-) (-) |
- |
40,000
(04/10) |
43,200
36,800 |
3
(04/10) |
| Nov.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
38,500
(04/10) |
41,580
35,420 |
1
(04/10) |
| Jan.2026 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
40,000
(04/10) |
43,200
36,800 |
3
(04/10) |
| Mar.2026 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
43,200
(04/10) (07:17) |
1 |
36,800
(04/10) (08:00) |
1 |
40,000
(04/10) |
43,200
36,800 |
4
(04/10) |
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 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/10) |
70,400
57,600 |
0
(04/10) |
| Jun.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/10) |
70,400
57,600 |
0
(04/10) |
| Aug.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/10) |
70,400
57,600 |
0
(04/10) |
| Oct.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/10) |
70,400
57,600 |
0
(04/10) |
| Dec.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/10) |
70,400
57,600 |
0
(04/10) |
| Feb.2026 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(04/10) |
70,400
57,600 |
0
(04/10) |
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 | |||||
| Apr.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/10) |
13,280
11,320 |
0
(04/10) |
| May.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/10) |
13,280
11,320 |
0
(04/10) |
| Jun.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/10) |
13,280
11,320 |
0
(04/10) |
| Jul.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/10) |
13,280
11,320 |
0
(04/10) |
| Aug.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/10) |
13,280
11,320 |
0
(04/10) |
| Sep.2025 | 04/10 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(04/10) |
13,280
11,320 |
0
(04/10) |