Commodity Futures Quotes(OSE)
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.2023 | 03/27 |
8,322 (03/24) (17:01) |
8,322 (03/24) (17:01) |
8,312 (03/24) (17:23) |
8,312 (03/24) (17:23) |
-18 | 4 |
8,325 (03/24) (20:20) |
2 |
8,322 (03/24) (20:20) |
1 |
8,330 (03/24) |
8,746 7,914 |
594 (03/23) |
Jun.2023 | 03/27 |
8,318 (03/24) (17:01) |
8,324 (03/24) (19:30) |
8,289 (03/24) (17:57) |
8,324 (03/24) (19:30) |
+5 | 10 |
8,321 (03/24) (20:20) |
4 |
8,318 (03/24) (20:20) |
2 |
8,319 (03/24) |
8,734 7,904 |
1,369 (03/23) |
Aug.2023 | 03/27 |
8,311 (03/24) (17:01) |
8,311 (03/24) (17:01) |
8,287 (03/24) (17:51) |
8,297 (03/24) (18:54) |
-19 | 7 |
8,314 (03/24) (20:20) |
4 |
8,311 (03/24) (20:20) |
2 |
8,316 (03/24) |
8,731 7,901 |
2,020 (03/23) |
Oct.2023 | 03/27 |
8,308 (03/24) (17:16) |
8,320 (03/24) (19:29) |
8,283 (03/24) (17:51) |
8,320 (03/24) (19:29) |
+1 | 12 |
8,314 (03/24) (20:20) |
4 |
8,311 (03/24) (20:20) |
3 |
8,319 (03/24) |
8,734 7,904 |
2,220 (03/23) |
Dec.2023 | 03/27 |
8,319 (03/24) (16:30) |
8,325 (03/24) (19:35) |
8,268 (03/24) (17:43) |
8,316 (03/24) (19:42) |
0 | 491 |
8,314 (03/24) (20:20) |
42 |
8,311 (03/24) (20:20) |
7 |
8,316 (03/24) |
8,731 7,901 |
7,741 (03/23) |
Feb.2024 | 03/27 |
8,317 (03/24) (16:30) |
8,325 (03/24) (19:34) |
8,266 (03/24) (17:43) |
8,310 (03/24) (20:20) |
-5 | 8,231 |
8,312 (03/24) (20:20) |
18 |
8,311 (03/24) (20:20) |
15 |
8,315 (03/24) |
8,730 7,900 |
20,608 (03/23) |
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.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
8,323.0 (03/24) (20:20) |
1 |
8,321.0 (03/24) (20:20) |
2 |
8,330.0 (03/24) |
8,746.5 7,913.5 |
639 (03/23) |
Jun.2023 | 03/27 |
8,317.0 (03/24) (17:03) |
8,317.0 (03/24) (17:03) |
8,271.5 (03/24) (17:40) |
8,271.5 (03/24) (17:40) |
-47.5 | 25 |
8,320.5 (03/24) (20:20) |
1 |
8,318.0 (03/24) (20:20) |
2 |
8,319.0 (03/24) |
8,734.5 7,903.5 |
1,035 (03/23) |
Aug.2023 | 03/27 |
8,308.0 (03/24) (19:54) |
8,308.0 (03/24) (19:54) |
8,308.0 (03/24) (19:54) |
8,308.0 (03/24) (19:54) |
-7 | 1 |
8,313.5 (03/24) (20:20) |
2 |
8,311.5 (03/24) (20:20) |
1 |
8,316.0 (03/24) |
8,731.5 7,900.5 |
419 (03/23) |
Oct.2023 | 03/27 |
8,291.5 (03/24) (18:08) |
8,294.0 (03/24) (18:08) |
8,291.5 (03/24) (18:08) |
8,294.0 (03/24) (18:08) |
-56 | 2 |
8,314.0 (03/24) (20:20) |
1 |
8,310.5 (03/24) (20:20) |
1 |
8,319.0 (03/24) |
8,734.5 7,903.5 |
2,044 (03/23) |
Dec.2023 | 03/27 |
8,316.0 (03/24) (16:30) |
8,323.5 (03/24) (19:39) |
8,271.0 (03/24) (17:46) |
8,306.5 (03/24) (20:00) |
-4.5 | 17 |
8,313.0 (03/24) (20:20) |
1 |
8,310.5 (03/24) (20:20) |
1 |
8,316.0 (03/24) |
8,731.5 7,900.5 |
2,110 (03/23) |
Feb.2024 | 03/27 |
8,316.0 (03/24) (16:30) |
8,325.0 (03/24) (19:35) |
8,265.5 (03/24) (17:43) |
8,310.0 (03/24) (20:20) |
-2.5 | 1,948 |
8,311.5 (03/24) (20:20) |
2 |
8,310.5 (03/24) (20:20) |
1 |
8,315.0 (03/24) |
8,730.5 7,899.5 |
3,494 (03/23) |
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.2023 | 03/27 |
4,092 (03/24) (18:59) |
4,092 (03/24) (18:59) |
4,084 (03/24) (19:06) |
4,085 (03/24) (19:22) |
-46 | 3 |
4,083 (03/24) (20:20) |
1 |
4,070 (03/24) (20:20) |
1 |
4,131 (03/24) |
4,544 3,718 |
491 (03/23) |
Jun.2023 | 03/27 |
4,120 (03/24) (17:06) |
4,120 (03/24) (17:06) |
4,076 (03/24) (19:02) |
4,076 (03/24) (19:02) |
-58 | 26 |
4,073 (03/24) (20:20) |
1 |
4,066 (03/24) (20:20) |
1 |
4,134 (03/24) |
4,547 3,721 |
1,236 (03/23) |
Aug.2023 | 03/27 |
4,116 (03/24) (16:55) |
4,116 (03/24) (16:55) |
4,061 (03/24) (20:11) |
4,061 (03/24) (20:11) |
-55 | 9 |
4,066 (03/24) (20:20) |
4 |
4,059 (03/24) (20:20) |
1 |
4,116 (03/24) |
4,527 3,705 |
3,708 (03/23) |
Oct.2023 | 03/27 |
4,122 (03/24) (16:33) |
4,123 (03/24) (16:33) |
4,050 (03/24) (20:16) |
4,050 (03/24) (20:16) |
-60 | 87 |
4,060 (03/24) (20:20) |
1 |
4,055 (03/24) (20:20) |
1 |
4,110 (03/24) |
4,521 3,699 |
5,911 (03/23) |
Dec.2023 | 03/27 |
4,120 (03/24) (16:30) |
4,120 (03/24) (16:30) |
4,054 (03/24) (20:18) |
4,055 (03/24) (20:18) |
-52 | 180 |
4,063 (03/24) (20:20) |
1 |
4,060 (03/24) (20:20) |
3 |
4,107 (03/24) |
4,517 3,697 |
14,165 (03/23) |
Feb.2024 | 03/27 |
4,095 (03/24) (16:30) |
4,100 (03/24) (16:49) |
4,039 (03/24) (20:16) |
4,042 (03/24) (20:19) |
-45 | 2,671 |
4,046 (03/24) (20:20) |
4 |
4,044 (03/24) (20:20) |
8 |
4,087 (03/24) |
4,495 3,679 |
9,965 (03/23) |
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.2023 | 03/27 |
4,131.0 (03/24) (16:34) |
4,131.0 (03/24) (16:34) |
4,131.0 (03/24) (16:34) |
4,131.0 (03/24) (16:34) |
- | 1 |
4,090.0 (03/24) (20:20) |
1 |
4,068.0 (03/24) (20:20) |
1 |
4,131.0 (03/24) |
4,544.0 3,718.0 |
109 (03/23) |
Jun.2023 | 03/27 |
4,109.5 (03/24) (18:08) |
4,109.5 (03/24) (18:08) |
4,108.5 (03/24) (18:08) |
4,108.5 (03/24) (18:09) |
-17 | 8 |
4,084.0 (03/24) (20:20) |
1 |
4,068.0 (03/24) (20:20) |
1 |
4,134.0 (03/24) |
4,547.0 3,721.0 |
93 (03/23) |
Aug.2023 | 03/27 |
4,079.5 (03/24) (18:45) |
4,079.5 (03/24) (18:45) |
4,078.0 (03/24) (18:45) |
4,078.0 (03/24) (18:45) |
- | 5 |
4,068.5 (03/24) (20:20) |
1 |
4,057.0 (03/24) (20:20) |
1 |
4,116.0 (03/24) |
4,527.5 3,704.5 |
374 (03/23) |
Oct.2023 | 03/27 |
4,099.5 (03/24) (17:35) |
4,103.0 (03/24) (18:07) |
4,099.5 (03/24) (17:35) |
4,103.0 (03/24) (18:07) |
-55 | 9 |
4,067.5 (03/24) (20:20) |
1 |
4,057.0 (03/24) (20:20) |
1 |
4,110.0 (03/24) |
4,521.0 3,699.0 |
610 (03/23) |
Dec.2023 | 03/27 |
4,109.5 (03/24) (16:48) |
4,109.5 (03/24) (16:48) |
4,055.0 (03/24) (20:18) |
4,055.5 (03/24) (20:18) |
-64.5 | 15 |
4,066.0 (03/24) (20:20) |
1 |
4,059.0 (03/24) (20:20) |
1 |
4,107.0 (03/24) |
4,517.5 3,696.5 |
1,199 (03/23) |
Feb.2024 | 03/27 |
4,096.0 (03/24) (16:32) |
4,097.0 (03/24) (16:32) |
4,039.0 (03/24) (20:11) |
4,043.5 (03/24) (20:20) |
-41.5 | 392 |
4,045.0 (03/24) (20:20) |
3 |
4,043.0 (03/24) (20:20) |
2 |
4,087.0 (03/24) |
4,495.5 3,678.5 |
722 (03/23) |
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.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
91.2 (03/24) (16:15) |
1 |
91.0 (03/24) (16:03) |
1 |
91.0 (03/24) |
100.1 81.9 |
152 (03/23) |
Jun.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
92.1 (03/24) (20:17) |
1 |
91.0 (03/24) (19:38) |
1 |
91.1 (03/24) |
100.2 82.0 |
105 (03/23) |
Aug.2023 | 03/27 |
91.0 (03/24) (18:43) |
91.0 (03/24) (18:43) |
91.0 (03/24) (18:43) |
91.0 (03/24) (18:43) |
0 | 1 |
91.4 (03/24) (18:43) |
1 |
91.0 (03/24) (16:03) |
1 |
91.0 (03/24) |
100.1 81.9 |
203 (03/23) |
Oct.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
91.9 (03/24) (19:08) |
1 |
90.7 (03/24) (19:41) |
3 |
91.7 (03/24) |
100.8 82.6 |
101 (03/23) |
Dec.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
95.0 (03/24) (20:13) |
1 |
94.0 (03/24) (20:17) |
1 |
94.4 (03/24) |
103.8 85.0 |
175 (03/23) |
Feb.2024 | 03/27 |
95.4 (03/24) (17:39) |
96.0 (03/24) (19:13) |
95.2 (03/24) (17:41) |
96.0 (03/24) (19:13) |
+0.2 | 10 |
96.1 (03/24) (20:17) |
2 |
95.6 (03/24) (20:18) |
2 |
95.8 (03/24) |
105.3 86.3 |
293 (03/23) |
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.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
6,000 (03/24) |
6,600 5,400 |
0 (03/23) |
Jun.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
6,000 (03/24) |
6,600 5,400 |
0 (03/23) |
Aug.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
5,400 (03/24) (19:17) |
1 |
6,000 (03/24) |
6,600 5,400 |
0 (03/23) |
Oct.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
6,600 (03/24) (19:37) |
1 |
- (-) (-) |
- |
6,000 (03/24) |
6,600 5,400 |
3 (03/23) |
Dec.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
6,600 (03/24) (19:36) |
1 |
- (-) (-) |
- |
6,000 (03/24) |
6,600 5,400 |
5 (03/23) |
Feb.2024 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
5,850 (03/24) (16:03) |
1 |
6,000 (03/24) |
6,600 5,400 |
2 (03/23) |
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.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
174.75 (03/24) (20:20) |
20 |
174.40 (03/24) (20:20) |
20 |
180.50 (03/24) |
198.55 162.45 |
2 (03/23) |
May.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
173.50 (03/24) (20:20) |
20 |
173.15 (03/24) (20:20) |
20 |
179.25 (03/24) |
197.15 161.35 |
0 (03/23) |
Jun.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
178.35 (03/24) |
196.15 160.55 |
0 (03/23) |
Jul.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
177.40 (03/24) |
195.10 159.70 |
0 (03/23) |
Aug.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
176.35 (03/24) |
193.95 158.75 |
0 (03/23) |
Sep.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
187.50 (03/24) (16:03) |
1 |
- (-) (-) |
- |
174.10 (03/24) |
191.50 156.70 |
2 (03/23) |
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.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
201.6 (03/24) |
221.7 181.5 |
215 (03/23) |
Apr.2023 | 03/27 |
198.1 (03/24) (16:39) |
202.5 (03/24) (18:24) |
198.1 (03/24) (16:39) |
202.5 (03/24) (18:24) |
+1.1 | 3 |
202.4 (03/24) (18:57) |
1 |
200.1 (03/24) (18:57) |
1 |
201.4 (03/24) |
221.5 181.3 |
620 (03/23) |
May.2023 | 03/27 |
202.3 (03/24) (17:54) |
202.3 (03/24) (17:54) |
202.3 (03/24) (17:54) |
202.3 (03/24) (17:54) |
-0.7 | 1 |
205.2 (03/24) (18:57) |
1 |
202.5 (03/24) (18:55) |
1 |
203.0 (03/24) |
223.3 182.7 |
589 (03/23) |
Jun.2023 | 03/27 |
203.2 (03/24) (16:46) |
205.3 (03/24) (18:12) |
203.2 (03/24) (16:46) |
204.9 (03/24) (18:49) |
+1.4 | 6 |
205.2 (03/24) (18:57) |
1 |
203.4 (03/24) (18:58) |
1 |
203.5 (03/24) |
223.8 183.2 |
1,869 (03/23) |
Jul.2023 | 03/27 |
205.2 (03/24) (16:47) |
207.3 (03/24) (17:42) |
205.2 (03/24) (16:47) |
206.8 (03/24) (18:12) |
+2.6 | 60 |
206.8 (03/24) (18:57) |
1 |
204.3 (03/24) (18:57) |
1 |
204.2 (03/24) |
224.6 183.8 |
1,224 (03/23) |
Aug.2023 | 03/27 |
204.9 (03/24) (16:34) |
206.4 (03/24) (17:42) |
204.5 (03/24) (16:46) |
206.3 (03/24) (18:54) |
+2.3 | 298 |
206.3 (03/24) (18:59) |
5 |
204.2 (03/24) (18:57) |
1 |
204.0 (03/24) |
224.4 183.6 |
6,820 (03/23) |
Sep.2023 | 03/27 |
205.2 (03/24) (16:40) |
207.0 (03/24) (17:38) |
204.8 (03/24) (17:54) |
205.4 (03/24) (19:00) |
+0.9 | 163 |
206.9 (03/24) (19:00) |
5 |
205.1 (03/24) (19:00) |
1 |
204.5 (03/24) |
224.9 184.1 |
1,641 (03/23) |
Oct.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
214.5 (03/24) (16:19) |
2 |
204.5 (03/24) (18:26) |
5 |
205.8 (03/24) |
226.3 185.3 |
1 (03/23) |
Nov.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
225.9 (03/24) (16:50) |
2 |
205.0 (03/24) (16:03) |
1 |
212.6 (03/24) |
233.8 191.4 |
10 (03/23) |
Dec.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
225.0 (03/24) (16:29) |
5 |
198.0 (03/24) (16:03) |
5 |
220.0 (03/24) |
242.0 198.0 |
10 (03/23) |
Jan.2024 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
219.9 (03/24) (16:36) |
2 |
198.0 (03/24) (16:03) |
5 |
213.3 (03/24) |
234.6 192.0 |
14 (03/23) |
Feb.2024 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
224.9 (03/24) (16:37) |
2 |
198.0 (03/24) (16:03) |
5 |
216.3 (03/24) |
237.9 194.7 |
11 (03/23) |
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.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
173.0 (03/24) |
193.6 158.4 |
0 (03/23) |
May.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
173.0 (03/24) |
193.6 158.4 |
0 (03/23) |
Jun.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
173.0 (03/24) |
190.3 155.7 |
0 (03/23) |
Jul.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
174.0 (03/24) |
191.4 156.6 |
0 (03/23) |
Aug.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
176.0 (03/24) |
196.9 161.1 |
0 (03/23) |
Sep.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
176.0 (03/24) |
196.9 161.1 |
0 (03/23) |
Oct.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
176.0 (03/24) |
196.9 161.1 |
0 (03/23) |
Nov.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
176.0 (03/24) |
196.9 161.1 |
0 (03/23) |
Dec.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
176.0 (03/24) |
196.9 161.1 |
0 (03/23) |
Jan.2024 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
176.0 (03/24) |
196.9 161.1 |
0 (03/23) |
Feb.2024 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
176.0 (03/24) |
196.9 161.1 |
0 (03/23) |
Mar.2024 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
176.0 (03/24) |
193.6 158.4 |
0 (03/23) |
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.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
44,400 (03/24) (16:03) |
1 |
- (-) (-) |
- |
44,000 (03/24) |
47,520 40,480 |
246 (03/23) |
Jul.2023 | 03/27 |
44,900 (03/24) (16:41) |
44,900 (03/24) (16:41) |
44,610 (03/24) (16:43) |
44,810 (03/24) (18:39) |
+10 | 3 |
44,890 (03/24) (18:56) |
1 |
44,610 (03/24) (16:50) |
1 |
44,800 (03/24) |
48,380 41,220 |
115 (03/23) |
Sep.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
45,090 (03/24) (20:17) |
1 |
44,010 (03/24) (20:17) |
1 |
44,500 (03/24) |
48,060 40,940 |
217 (03/23) |
Nov.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
42,780 (03/24) (20:17) |
1 |
39,100 (03/24) (20:17) |
1 |
42,500 (03/24) |
45,900 39,100 |
262 (03/23) |
Jan.2024 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
41,650 (03/24) (20:17) |
1 |
41,300 (03/24) (17:01) |
1 |
41,700 (03/24) |
45,030 38,370 |
307 (03/23) |
Mar.2024 | 03/27 |
41,700 (03/24) (17:04) |
41,700 (03/24) (17:04) |
41,700 (03/24) (17:04) |
41,700 (03/24) (17:04) |
+100 | 1 |
41,580 (03/24) (18:54) |
1 |
41,350 (03/24) (16:58) |
1 |
41,600 (03/24) |
44,920 38,280 |
201 (03/23) |
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.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (03/24) |
70,400 57,600 |
0 (03/23) |
Jun.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (03/24) |
70,400 57,600 |
0 (03/23) |
Aug.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (03/24) |
70,400 57,600 |
0 (03/23) |
Oct.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (03/24) |
70,400 57,600 |
0 (03/23) |
Dec.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (03/24) |
70,400 57,600 |
0 (03/23) |
Feb.2024 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (03/24) |
70,400 57,600 |
0 (03/23) |
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.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (03/24) |
13,280 11,320 |
0 (03/23) |
Apr.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (03/24) |
13,280 11,320 |
0 (03/23) |
May.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (03/24) |
13,280 11,320 |
0 (03/23) |
Jun.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (03/24) |
13,280 11,320 |
0 (03/23) |
Jul.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (03/24) |
13,280 11,320 |
0 (03/23) |
Aug.2023 | 03/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (03/24) |
13,280 11,320 |
0 (03/23) |