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 | |||||
Oct.2023 | 09/27 |
9,158 (09/26) (16:43) |
9,158 (09/26) (16:43) |
9,096 (09/27) (00:08) |
9,101 (09/27) (11:13) |
-52 | 50 |
9,099 (09/27) (12:55) |
2 |
9,096 (09/27) (12:53) |
3 |
9,153 (09/26) |
9,610 8,696 |
760 (09/26) |
Dec.2023 | 09/27 |
9,142 (09/26) (16:38) |
9,146 (09/26) (18:13) |
9,084 (09/27) (02:59) |
9,085 (09/27) (11:50) |
-60 | 108 |
9,085 (09/27) (12:55) |
1 |
9,083 (09/27) (12:53) |
1 |
9,145 (09/26) |
9,602 8,688 |
2,826 (09/26) |
Feb.2024 | 09/27 |
9,146 (09/26) (16:48) |
9,146 (09/26) (16:48) |
9,080 (09/27) (03:01) |
9,086 (09/27) (11:37) |
-57 | 174 |
9,084 (09/27) (12:55) |
3 |
9,082 (09/27) (12:53) |
2 |
9,143 (09/26) |
9,600 8,686 |
5,574 (09/26) |
Apr.2024 | 09/27 |
9,152 (09/26) (16:30) |
9,152 (09/26) (16:30) |
9,080 (09/27) (03:12) |
9,087 (09/27) (12:55) |
-60 | 606 |
9,088 (09/27) (12:55) |
2 |
9,086 (09/27) (12:55) |
29 |
9,147 (09/26) |
9,604 8,690 |
3,191 (09/26) |
Jun.2024 | 09/27 |
9,155 (09/26) (16:30) |
9,156 (09/26) (16:42) |
9,089 (09/27) (03:12) |
9,094 (09/27) (12:52) |
-58 | 2,056 |
9,095 (09/27) (12:55) |
23 |
9,094 (09/27) (12:55) |
3 |
9,152 (09/26) |
9,609 8,695 |
9,861 (09/26) |
Aug.2024 | 09/27 |
9,155 (09/26) (16:30) |
9,162 (09/26) (16:45) |
9,094 (09/27) (03:12) |
9,101 (09/27) (12:55) |
-54 | 22,714 |
9,101 (09/27) (12:55) |
21 |
9,100 (09/27) (12:55) |
74 |
9,155 (09/26) |
9,612 8,698 |
21,046 (09/26) |
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 | |||||
Oct.2023 | 09/27 |
9,142.0 (09/26) (21:04) |
9,142.0 (09/26) (21:04) |
9,091.5 (09/27) (12:43) |
9,091.5 (09/27) (12:43) |
-53.5 | 7 |
9,095.5 (09/27) (12:55) |
2 |
9,092.0 (09/27) (12:55) |
2 |
9,153.0 (09/26) |
9,610.5 8,695.5 |
469 (09/26) |
Dec.2023 | 09/27 |
9,135.0 (09/26) (18:43) |
9,135.0 (09/26) (18:43) |
9,091.0 (09/27) (05:10) |
9,096.0 (09/27) (09:28) |
-43 | 9 |
9,086.0 (09/27) (12:55) |
2 |
9,083.5 (09/27) (12:55) |
1 |
9,145.0 (09/26) |
9,602.0 8,688.0 |
1,484 (09/26) |
Feb.2024 | 09/27 |
9,130.0 (09/26) (19:53) |
9,130.0 (09/26) (19:53) |
9,089.5 (09/27) (10:57) |
9,093.0 (09/27) (11:01) |
-53.5 | 54 |
9,086.5 (09/27) (12:55) |
1 |
9,083.5 (09/27) (12:55) |
1 |
9,143.0 (09/26) |
9,600.0 8,686.0 |
2,369 (09/26) |
Apr.2024 | 09/27 |
9,135.5 (09/26) (21:04) |
9,135.5 (09/26) (21:04) |
9,093.5 (09/27) (05:47) |
9,093.5 (09/27) (09:36) |
-49 | 18 |
9,089.5 (09/27) (12:55) |
2 |
9,086.0 (09/27) (12:55) |
1 |
9,147.0 (09/26) |
9,604.0 8,690.0 |
1,099 (09/26) |
Jun.2024 | 09/27 |
9,150.0 (09/26) (16:37) |
9,150.0 (09/26) (16:37) |
9,087.5 (09/27) (03:12) |
9,095.0 (09/27) (12:46) |
-56.5 | 315 |
9,094.0 (09/27) (12:55) |
1 |
9,092.0 (09/27) (12:55) |
2 |
9,152.0 (09/26) |
9,609.5 8,694.5 |
1,756 (09/26) |
Aug.2024 | 09/27 |
9,156.0 (09/26) (16:30) |
9,159.5 (09/26) (16:44) |
9,095.0 (09/27) (03:12) |
9,100.0 (09/27) (12:55) |
-54 | 3,277 |
9,100.5 (09/27) (12:55) |
6 |
9,099.5 (09/27) (12:55) |
3 |
9,155.0 (09/26) |
9,612.5 8,697.5 |
2,569 (09/26) |
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 | |||||
Oct.2023 | 09/27 |
4,351 (09/26) (16:45) |
4,352 (09/26) (17:28) |
4,330 (09/26) (22:20) |
4,349 (09/27) (09:17) |
+2 | 16 |
4,358 (09/27) (12:55) |
1 |
4,353 (09/27) (12:54) |
1 |
4,347 (09/26) |
4,781 3,913 |
633 (09/26) |
Dec.2023 | 09/27 |
4,342 (09/26) (16:45) |
4,346 (09/26) (17:27) |
4,319 (09/26) (22:27) |
4,340 (09/27) (09:21) |
0 | 17 |
4,350 (09/27) (12:55) |
1 |
4,346 (09/27) (12:54) |
1 |
4,340 (09/26) |
4,774 3,906 |
1,374 (09/26) |
Feb.2024 | 09/27 |
4,338 (09/26) (16:42) |
4,343 (09/26) (17:27) |
4,312 (09/26) (22:26) |
4,326 (09/27) (10:07) |
-10 | 44 |
4,348 (09/27) (12:55) |
5 |
4,343 (09/27) (12:54) |
7 |
4,336 (09/26) |
4,769 3,903 |
2,766 (09/26) |
Apr.2024 | 09/27 |
4,338 (09/26) (16:39) |
4,341 (09/26) (17:27) |
4,302 (09/26) (22:26) |
4,340 (09/27) (12:21) |
+7 | 404 |
4,344 (09/27) (12:55) |
4 |
4,340 (09/27) (12:55) |
4 |
4,333 (09/26) |
4,766 3,900 |
7,931 (09/26) |
Jun.2024 | 09/27 |
4,306 (09/26) (16:30) |
4,325 (09/27) (11:04) |
4,287 (09/26) (22:30) |
4,322 (09/27) (12:33) |
+8 | 316 |
4,324 (09/27) (12:55) |
1 |
4,322 (09/27) (12:55) |
13 |
4,314 (09/26) |
4,745 3,883 |
6,052 (09/26) |
Aug.2024 | 09/27 |
4,305 (09/26) (16:30) |
4,322 (09/27) (11:02) |
4,283 (09/26) (22:26) |
4,319 (09/27) (12:55) |
+11 | 4,852 |
4,319 (09/27) (12:55) |
8 |
4,318 (09/27) (12:55) |
14 |
4,308 (09/26) |
4,738 3,878 |
13,798 (09/26) |
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 | |||||
Oct.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,361.5 (09/27) (12:54) |
1 |
4,353.0 (09/27) (12:54) |
1 |
4,347.0 (09/26) |
4,781.5 3,912.5 |
143 (09/26) |
Dec.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,345.5 (09/27) (12:55) |
1 |
4,340.0 (09/27) (12:54) |
1 |
4,340.0 (09/26) |
4,774.0 3,906.0 |
321 (09/26) |
Feb.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,341.5 (09/27) (12:55) |
1 |
4,336.5 (09/27) (12:54) |
1 |
4,336.0 (09/26) |
4,769.5 3,902.5 |
277 (09/26) |
Apr.2024 | 09/27 |
4,334.5 (09/26) (17:58) |
4,335.5 (09/27) (01:43) |
4,316.0 (09/26) (22:10) |
4,335.5 (09/27) (01:43) |
-20.5 | 12 |
4,343.0 (09/27) (12:55) |
1 |
4,337.5 (09/27) (12:54) |
1 |
4,333.0 (09/26) |
4,766.0 3,900.0 |
643 (09/26) |
Jun.2024 | 09/27 |
4,300.0 (09/26) (19:09) |
4,318.0 (09/27) (05:23) |
4,300.0 (09/26) (19:09) |
4,310.5 (09/27) (08:58) |
+2.5 | 10 |
4,322.0 (09/27) (12:55) |
2 |
4,315.0 (09/27) (12:55) |
1 |
4,314.0 (09/26) |
4,745.0 3,883.0 |
485 (09/26) |
Aug.2024 | 09/27 |
4,301.0 (09/26) (16:30) |
4,315.0 (09/27) (11:02) |
4,281.0 (09/26) (22:32) |
4,313.0 (09/27) (12:42) |
+12 | 489 |
4,315.0 (09/27) (12:55) |
2 |
4,313.0 (09/27) (12:55) |
2 |
4,308.0 (09/26) |
4,738.5 3,877.5 |
1,095 (09/26) |
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 | |||||
Oct.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
109.0 (09/27) (07:17) |
2 |
110.0 (09/26) |
121.0 99.0 |
23 (09/26) |
Dec.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
113.0 (09/27) (08:43) |
6 |
109.5 (09/27) (09:58) |
5 |
110.0 (09/26) |
121.0 99.0 |
28 (09/26) |
Feb.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
112.2 (09/27) (09:07) |
3 |
109.0 (09/27) (07:17) |
2 |
110.0 (09/26) |
121.0 99.0 |
182 (09/26) |
Apr.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
112.0 (09/27) (09:07) |
1 |
110.0 (09/27) (09:12) |
1 |
111.0 (09/26) |
122.1 99.9 |
136 (09/26) |
Jun.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
112.5 (09/27) (09:07) |
1 |
108.4 (09/27) (12:32) |
2 |
111.8 (09/26) |
122.9 100.7 |
31 (09/26) |
Aug.2024 | 09/27 |
110.6 (09/26) (16:31) |
110.6 (09/26) (16:31) |
110.1 (09/27) (11:00) |
110.1 (09/27) (12:55) |
-0.4 | 11 |
111.5 (09/27) (09:07) |
1 |
110.0 (09/27) (12:55) |
1 |
110.5 (09/26) |
121.5 99.5 |
78 (09/26) |
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 | |||||
Oct.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,950 (09/26) |
6,545 5,355 |
0 (09/26) |
Dec.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,950 (09/26) |
6,545 5,355 |
1 (09/26) |
Feb.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
6,500 (09/27) (08:00) |
1 |
- (-) (-) |
- |
5,950 (09/26) |
6,545 5,355 |
2 (09/26) |
Apr.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,950 (09/26) |
6,545 5,355 |
1 (09/26) |
Jun.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,950 (09/26) |
6,545 5,355 |
0 (09/26) |
Aug.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,950 (09/26) |
6,545 5,355 |
0 (09/26) |
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 | |||||
Oct.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
229.95 (09/27) (12:55) |
1 |
221.05 (09/27) (12:55) |
1 |
225.20 (09/26) |
247.70 202.70 |
5 (09/26) |
Nov.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
225.10 (09/27) (12:55) |
10 |
216.60 (09/27) (12:55) |
10 |
220.00 (09/26) |
242.00 198.00 |
5 (09/26) |
Dec.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
221.05 (09/27) (12:55) |
10 |
212.65 (09/27) (12:55) |
10 |
216.90 (09/26) |
238.55 195.25 |
0 (09/26) |
Jan.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
217.40 (09/27) (12:55) |
10 |
208.85 (09/27) (12:55) |
10 |
213.90 (09/26) |
235.25 192.55 |
0 (09/26) |
Feb.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
214.65 (09/27) (12:55) |
10 |
206.00 (09/27) (12:55) |
10 |
211.15 (09/26) |
232.25 190.05 |
0 (09/26) |
Mar.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
213.50 (09/27) (12:55) |
10 |
204.80 (09/27) (12:55) |
10 |
210.45 (09/26) |
231.45 189.45 |
0 (09/26) |
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 | |||||
Oct.2023 | 09/27 |
227.1 (09/26) (16:36) |
227.1 (09/26) (16:36) |
225.4 (09/27) (11:31) |
225.5 (09/27) (12:50) |
-2.9 | 26 |
225.6 (09/27) (12:53) |
2 |
225.5 (09/27) (12:51) |
5 |
228.4 (09/26) |
251.2 205.6 |
261 (09/26) |
Nov.2023 | 09/27 |
224.6 (09/26) (16:36) |
226.0 (09/27) (10:55) |
224.0 (09/26) (18:28) |
224.4 (09/27) (11:48) |
-2.2 | 47 |
225.0 (09/27) (11:49) |
1 |
224.5 (09/27) (12:25) |
1 |
226.6 (09/26) |
249.2 204.0 |
302 (09/26) |
Dec.2023 | 09/27 |
225.2 (09/26) (16:40) |
226.6 (09/27) (10:55) |
224.9 (09/27) (11:28) |
224.9 (09/27) (11:48) |
-2.2 | 81 |
226.4 (09/27) (12:50) |
3 |
225.1 (09/27) (12:46) |
2 |
227.1 (09/26) |
249.8 204.4 |
831 (09/26) |
Jan.2024 | 09/27 |
227.9 (09/26) (16:30) |
229.3 (09/27) (10:55) |
227.5 (09/26) (18:37) |
228.2 (09/27) (11:28) |
-1.4 | 54 |
228.9 (09/27) (12:50) |
1 |
228.5 (09/27) (12:49) |
1 |
229.6 (09/26) |
252.5 206.7 |
2,920 (09/26) |
Feb.2024 | 09/27 |
231.5 (09/26) (16:30) |
233.1 (09/27) (10:55) |
230.4 (09/26) (16:30) |
232.5 (09/27) (12:48) |
-0.7 | 595 |
232.5 (09/27) (12:50) |
1 |
232.4 (09/27) (12:36) |
1 |
233.2 (09/26) |
256.5 209.9 |
4,438 (09/26) |
Mar.2024 | 09/27 |
233.5 (09/26) (16:30) |
235.9 (09/27) (12:25) |
232.4 (09/26) (16:30) |
235.5 (09/27) (12:46) |
+0.3 | 697 |
235.6 (09/27) (12:50) |
1 |
235.4 (09/27) (12:50) |
1 |
235.2 (09/26) |
258.7 211.7 |
1,524 (09/26) |
Apr.2024 | 09/27 |
234.8 (09/26) (16:47) |
237.4 (09/27) (10:55) |
234.4 (09/27) (09:09) |
237.0 (09/27) (12:22) |
+0.9 | 33 |
237.1 (09/27) (12:53) |
2 |
236.4 (09/27) (12:46) |
1 |
236.1 (09/26) |
259.7 212.5 |
105 (09/26) |
May.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
239.1 (09/27) (12:53) |
2 |
234.5 (09/27) (12:46) |
1 |
236.0 (09/26) |
259.6 212.4 |
5 (09/26) |
Jun.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
247.9 (09/27) (09:44) |
1 |
231.0 (09/27) (11:03) |
2 |
236.0 (09/26) |
259.6 212.4 |
10 (09/26) |
Jul.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
248.0 (09/27) (07:17) |
1 |
231.0 (09/27) (11:03) |
1 |
236.0 (09/26) |
259.6 212.4 |
14 (09/26) |
Aug.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
245.9 (09/27) (11:20) |
1 |
236.0 (09/27) (11:03) |
1 |
241.0 (09/26) |
265.1 216.9 |
8 (09/26) |
Sep.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
245.7 (09/27) (11:20) |
1 |
236.0 (09/27) (11:03) |
1 |
241.0 (09/26) |
265.1 216.9 |
0 (09/26) |
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 | |||||
Oct.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
214.0 (09/26) |
235.4 192.6 |
0 (09/26) |
Nov.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
213.0 (09/26) |
234.3 191.7 |
0 (09/26) |
Dec.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
209.5 (09/27) (12:42) |
3 |
208.6 (09/27) (12:41) |
3 |
212.0 (09/26) |
233.2 190.8 |
0 (09/26) |
Jan.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
210.6 (09/27) (12:41) |
6 |
209.6 (09/27) (12:41) |
6 |
212.0 (09/26) |
233.2 190.8 |
0 (09/26) |
Feb.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
212.0 (09/26) |
233.2 190.8 |
0 (09/26) |
Mar.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
212.0 (09/26) |
233.2 190.8 |
0 (09/26) |
Apr.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
212.0 (09/26) |
233.2 190.8 |
0 (09/26) |
May.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
212.0 (09/26) |
233.2 190.8 |
0 (09/26) |
Jun.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
212.0 (09/26) |
233.2 190.8 |
0 (09/26) |
Jul.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
212.0 (09/26) |
233.2 190.8 |
0 (09/26) |
Aug.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
212.0 (09/26) |
233.2 190.8 |
0 (09/26) |
Sep.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
212.0 (09/26) |
233.2 190.8 |
0 (09/26) |
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 | |||||
Nov.2023 | 09/27 |
35,990 (09/27) (11:47) |
35,990 (09/27) (11:47) |
35,990 (09/27) (11:47) |
35,990 (09/27) (11:47) |
-3010 | 3 |
39,000 (09/27) (11:58) |
3 |
35,880 (09/27) (11:47) |
1 |
39,000 (09/26) |
42,120 35,880 |
182 (09/26) |
Jan.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
40,000 (09/27) (07:17) |
1 |
- (-) (-) |
- |
39,990 (09/26) |
43,180 36,800 |
166 (09/26) |
Mar.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
38,700 (09/27) (09:35) |
2 |
- (-) (-) |
- |
38,500 (09/26) |
41,580 35,420 |
97 (09/26) |
May.2024 | 09/27 |
40,500 (09/26) (21:59) |
40,500 (09/26) (21:59) |
40,500 (09/26) (21:59) |
40,500 (09/26) (21:59) |
0 | 2 |
40,990 (09/27) (11:07) |
1 |
40,360 (09/27) (12:02) |
1 |
40,500 (09/26) |
43,740 37,260 |
229 (09/26) |
Jul.2024 | 09/27 |
39,010 (09/27) (11:00) |
39,010 (09/27) (11:00) |
38,900 (09/27) (11:00) |
38,900 (09/27) (11:00) |
-240 | 3 |
39,250 (09/27) (12:30) |
1 |
39,000 (09/27) (12:39) |
1 |
39,140 (09/26) |
42,270 36,010 |
281 (09/26) |
Sep.2024 | 09/27 |
39,110 (09/26) (16:30) |
39,240 (09/27) (11:53) |
39,070 (09/26) (17:32) |
39,240 (09/27) (11:53) |
+40 | 10 |
39,240 (09/27) (12:36) |
1 |
39,130 (09/27) (12:31) |
1 |
39,200 (09/26) |
42,330 36,070 |
288 (09/26) |
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 | |||||
Oct.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
63,100 (09/26) |
69,410 56,790 |
0 (09/26) |
Dec.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/26) |
70,400 57,600 |
0 (09/26) |
Feb.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/26) |
70,400 57,600 |
0 (09/26) |
Apr.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/26) |
70,400 57,600 |
0 (09/26) |
Jun.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/26) |
70,400 57,600 |
0 (09/26) |
Aug.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/26) |
70,400 57,600 |
0 (09/26) |
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 | |||||
Oct.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/26) |
13,280 11,320 |
0 (09/26) |
Nov.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/26) |
13,280 11,320 |
0 (09/26) |
Dec.2023 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/26) |
13,280 11,320 |
0 (09/26) |
Jan.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/26) |
13,280 11,320 |
0 (09/26) |
Feb.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/26) |
13,280 11,320 |
0 (09/26) |
Mar.2024 | 09/27 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
- (-) |
13,280 11,320 |
- (-) |