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 | |||||
Jun.2024 | 04/26 |
11,630 (04/25) (16:42) |
11,752 (04/26) (15:15) |
11,589 (04/25) (22:17) |
11,752 (04/26) (15:15) |
+146 | 86 |
11,760 (04/26) (16:00) |
1 |
11,711 (04/26) (16:00) |
23 |
11,752 (04/26) |
12,186 11,026 |
762 (04/26) |
Aug.2024 | 04/26 |
11,627 (04/25) (16:41) |
11,731 (04/26) (14:14) |
11,576 (04/25) (22:17) |
11,730 (04/26) (14:14) |
+114 | 120 |
11,761 (04/26) (16:00) |
9 |
11,726 (04/26) (16:00) |
6 |
11,730 (04/26) |
12,196 11,036 |
1,651 (04/26) |
Oct.2024 | 04/26 |
11,626 (04/25) (16:39) |
11,749 (04/26) (15:04) |
11,574 (04/25) (22:17) |
11,738 (04/26) (15:15) |
+128 | 213 |
11,758 (04/26) (16:00) |
10 |
11,725 (04/26) (16:00) |
4 |
11,738 (04/26) |
12,190 11,030 |
2,039 (04/26) |
Dec.2024 | 04/26 |
11,619 (04/25) (16:30) |
11,749 (04/26) (15:05) |
11,568 (04/25) (22:19) |
11,748 (04/26) (15:07) |
+139 | 3,044 |
11,757 (04/26) (16:00) |
4 |
11,726 (04/26) (16:00) |
6 |
11,748 (04/26) |
12,189 11,029 |
4,086 (04/26) |
Feb.2025 | 04/26 |
11,623 (04/25) (16:30) |
11,750 (04/26) (15:05) |
11,570 (04/25) (22:19) |
11,735 (04/26) (15:15) |
+126 | 33,152 |
11,750 (04/26) (16:00) |
18 |
11,719 (04/26) (16:00) |
25 |
11,735 (04/26) |
12,189 11,029 |
31,963 (04/26) |
Apr.2025 | 04/26 |
11,624 (04/25) (16:30) |
11,752 (04/26) (15:05) |
11,574 (04/25) (22:19) |
11,735 (04/26) (15:15) |
+125 | 18,101 |
11,752 (04/26) (16:00) |
5 |
11,733 (04/26) (16:00) |
1 |
11,735 (04/26) |
12,190 11,030 |
4,508 (04/26) |
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 | |||||
Jun.2024 | 04/26 |
11,593.0 (04/25) (22:15) |
11,593.0 (04/25) (22:15) |
11,593.0 (04/25) (22:15) |
11,593.0 (04/25) (22:15) |
+56.5 | 1 |
11,747.0 (04/26) (16:00) |
1 |
11,730.5 (04/26) (16:00) |
1 |
11,752.0 (04/26) |
12,186.0 11,026.0 |
338 (04/26) |
Aug.2024 | 04/26 |
11,653.0 (04/26) (10:28) |
11,737.0 (04/26) (15:03) |
11,653.0 (04/26) (10:28) |
11,737.0 (04/26) (15:03) |
+132 | 13 |
11,743.0 (04/26) (16:00) |
1 |
11,729.5 (04/26) (16:00) |
1 |
11,730.0 (04/26) |
12,196.5 11,035.5 |
653 (04/26) |
Oct.2024 | 04/26 |
11,674.5 (04/25) (21:51) |
11,708.0 (04/26) (12:54) |
11,674.5 (04/25) (21:51) |
11,708.0 (04/26) (12:54) |
+116 | 6 |
11,744.0 (04/26) (16:00) |
1 |
11,731.0 (04/26) (16:00) |
1 |
11,738.0 (04/26) |
12,190.5 11,029.5 |
1,619 (04/26) |
Dec.2024 | 04/26 |
11,615.0 (04/25) (16:30) |
11,742.0 (04/26) (15:04) |
11,615.0 (04/25) (16:30) |
11,742.0 (04/26) (15:04) |
+131.5 | 82 |
11,746.0 (04/26) (16:00) |
1 |
11,731.0 (04/26) (16:00) |
1 |
11,748.0 (04/26) |
12,189.0 11,029.0 |
2,510 (04/26) |
Feb.2025 | 04/26 |
11,613.5 (04/25) (16:30) |
11,750.0 (04/26) (15:15) |
11,567.0 (04/25) (22:19) |
11,750.0 (04/26) (15:15) |
+140 | 2,885 |
11,770.0 (04/26) (16:00) |
2 |
11,727.5 (04/26) (16:00) |
1 |
11,735.0 (04/26) |
12,189.0 11,029.0 |
5,313 (04/26) |
Apr.2025 | 04/26 |
11,610.0 (04/25) (16:30) |
11,750.0 (04/26) (15:05) |
11,573.0 (04/25) (22:19) |
11,735.0 (04/26) (15:15) |
+127.5 | 6,214 |
11,750.0 (04/26) (16:00) |
1 |
11,717.0 (04/26) (16:00) |
50 |
11,735.0 (04/26) |
12,190.5 11,029.5 |
895 (04/26) |
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 | |||||
Jun.2024 | 04/26 |
4,530 (04/25) (16:31) |
4,610 (04/26) (12:44) |
4,530 (04/25) (16:31) |
4,610 (04/26) (12:44) |
+95 | 4 |
4,665 (04/26) (16:00) |
31 |
4,571 (04/26) (16:00) |
31 |
4,610 (04/26) |
4,966 4,064 |
618 (04/26) |
Aug.2024 | 04/26 |
4,525 (04/25) (16:30) |
4,610 (04/26) (12:43) |
4,524 (04/25) (21:30) |
4,610 (04/26) (12:43) |
+100 | 123 |
4,626 (04/26) (16:00) |
1 |
4,592 (04/26) (16:00) |
31 |
4,610 (04/26) |
4,961 4,059 |
1,078 (04/26) |
Oct.2024 | 04/26 |
4,538 (04/25) (17:04) |
4,626 (04/26) (15:06) |
4,509 (04/25) (21:40) |
4,626 (04/26) (15:15) |
+126 | 50 |
4,647 (04/26) (16:00) |
5 |
4,598 (04/26) (16:00) |
27 |
4,626 (04/26) |
4,950 4,050 |
1,623 (04/26) |
Dec.2024 | 04/26 |
4,537 (04/25) (16:30) |
4,635 (04/26) (15:08) |
4,496 (04/25) (22:14) |
4,635 (04/26) (15:08) |
+118 | 414 |
4,650 (04/26) (16:00) |
5 |
4,617 (04/26) (16:00) |
6 |
4,635 (04/26) |
4,968 4,066 |
3,187 (04/26) |
Feb.2025 | 04/26 |
4,550 (04/25) (16:30) |
4,644 (04/26) (15:06) |
4,496 (04/25) (22:17) |
4,636 (04/26) (15:15) |
+111 | 6,556 |
4,643 (04/26) (16:00) |
5 |
4,626 (04/26) (16:00) |
5 |
4,636 (04/26) |
4,977 4,073 |
17,473 (04/26) |
Apr.2025 | 04/26 |
4,540 (04/25) (16:30) |
4,648 (04/26) (15:06) |
4,500 (04/25) (22:16) |
4,641 (04/26) (15:15) |
+118 | 4,322 |
4,650 (04/26) (16:00) |
1 |
4,629 (04/26) (16:00) |
5 |
4,641 (04/26) |
4,975 4,071 |
2,159 (04/26) |
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 | |||||
Jun.2024 | 04/26 |
4,597.0 (04/26) (09:24) |
4,597.0 (04/26) (09:24) |
4,584.0 (04/26) (10:54) |
4,584.0 (04/26) (10:54) |
+70 | 2 |
4,623.5 (04/26) (16:00) |
1 |
4,594.0 (04/26) (16:00) |
1 |
4,610.0 (04/26) |
4,966.5 4,063.5 |
111 (04/26) |
Aug.2024 | 04/26 |
4,597.0 (04/26) (12:42) |
4,597.0 (04/26) (12:42) |
4,597.0 (04/26) (12:42) |
4,597.0 (04/26) (12:42) |
- | 3 |
4,626.0 (04/26) (16:00) |
1 |
4,604.0 (04/26) (16:00) |
1 |
4,610.0 (04/26) |
4,961.0 4,059.0 |
153 (04/26) |
Oct.2024 | 04/26 |
4,489.5 (04/25) (22:53) |
4,611.0 (04/26) (13:27) |
4,489.5 (04/25) (22:53) |
4,606.0 (04/26) (14:45) |
+100 | 9 |
4,620.5 (04/26) (16:00) |
1 |
4,603.5 (04/26) (16:00) |
1 |
4,626.0 (04/26) |
4,950.0 4,050.0 |
308 (04/26) |
Dec.2024 | 04/26 |
4,534.0 (04/25) (18:42) |
4,620.0 (04/26) (13:49) |
4,505.0 (04/25) (22:10) |
4,616.5 (04/26) (14:31) |
+95.5 | 31 |
4,651.5 (04/26) (16:00) |
15 |
4,601.0 (04/26) (16:00) |
8 |
4,635.0 (04/26) |
4,968.5 4,065.5 |
437 (04/26) |
Feb.2025 | 04/26 |
4,533.0 (04/25) (16:30) |
4,635.5 (04/26) (14:30) |
4,499.0 (04/25) (22:17) |
4,634.0 (04/26) (14:56) |
+106 | 421 |
4,652.0 (04/26) (16:00) |
8 |
4,600.5 (04/26) (16:00) |
15 |
4,636.0 (04/26) |
4,977.5 4,072.5 |
970 (04/26) |
Apr.2025 | 04/26 |
4,538.5 (04/25) (16:30) |
4,643.5 (04/26) (14:00) |
4,499.5 (04/25) (22:16) |
4,629.0 (04/26) (15:15) |
+105 | 336 |
4,673.0 (04/26) (16:00) |
40 |
4,600.0 (04/26) (16:00) |
1 |
4,641.0 (04/26) |
4,975.0 4,071.0 |
145 (04/26) |
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 | |||||
Jun.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
138.0 (04/26) |
153.7 125.9 |
17 (04/26) |
Aug.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
130.0 (04/26) (16:00) |
33 |
138.0 (04/26) |
151.8 124.2 |
51 (04/26) |
Oct.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
150.0 (04/26) (16:00) |
1 |
- (-) (-) |
- |
138.0 (04/26) |
151.8 124.2 |
23 (04/26) |
Dec.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
132.0 (04/26) (16:00) |
2 |
138.0 (04/26) |
151.8 124.2 |
21 (04/26) |
Feb.2025 | 04/26 |
137.9 (04/26) (14:22) |
137.9 (04/26) (14:22) |
137.9 (04/26) (14:22) |
137.9 (04/26) (14:22) |
- | 1 |
140.3 (04/26) (16:00) |
1 |
132.0 (04/26) (16:00) |
2 |
137.9 (04/26) |
147.9 121.1 |
65 (04/26) |
Apr.2025 | 04/26 |
138.7 (04/26) (13:49) |
139.7 (04/26) (14:32) |
138.7 (04/26) (13:49) |
139.7 (04/26) (14:32) |
- | 2 |
- (-) (-) |
- |
135.8 (04/26) (13:49) |
1 |
139.7 (04/26) |
147.9 121.1 |
2 (04/26) |
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 | |||||
Jun.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,000 (04/26) |
5,500 4,500 |
0 (04/26) |
Aug.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,000 (04/26) |
5,500 4,500 |
0 (04/26) |
Oct.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,000 (04/26) |
5,500 4,500 |
0 (04/26) |
Dec.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,000 (04/26) |
5,500 4,500 |
0 (04/26) |
Feb.2025 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,000 (04/26) |
5,500 4,500 |
0 (04/26) |
Apr.2025 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,000 (04/26) |
5,500 4,500 |
0 (04/26) |
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 | |||||
May.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
221.40 (04/26) (15:15) |
1 |
196.80 (04/26) (15:15) |
1 |
207.65 (04/26) |
226.95 185.75 |
0 (04/26) |
Jun.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
205.85 (04/26) |
225.20 184.30 |
0 (04/26) |
Jul.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
203.90 (04/26) |
223.15 182.65 |
0 (04/26) |
Aug.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
201.75 (04/26) |
221.00 180.90 |
0 (04/26) |
Sep.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
197.70 (04/26) |
216.75 177.35 |
0 (04/26) |
Oct.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
195.55 (04/26) |
214.40 175.50 |
0 (04/26) |
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 | |||||
May.2024 | 04/26 |
304.8 (04/25) (16:42) |
309.5 (04/26) (13:13) |
304.8 (04/25) (16:42) |
309.5 (04/26) (13:13) |
+2.5 | 17 |
311.2 (04/26) (16:00) |
1 |
306.8 (04/26) (16:00) |
1 |
309.5 (04/26) |
337.7 276.3 |
668 (04/26) |
Jun.2024 | 04/26 |
304.2 (04/25) (17:26) |
306.0 (04/26) (15:08) |
300.9 (04/25) (17:27) |
306.0 (04/26) (15:08) |
+1.4 | 41 |
308.5 (04/26) (16:00) |
1 |
304.4 (04/26) (16:00) |
1 |
306.0 (04/26) |
335.0 274.2 |
670 (04/26) |
Jul.2024 | 04/26 |
302.8 (04/25) (17:26) |
305.4 (04/26) (14:59) |
300.3 (04/26) (09:21) |
305.3 (04/26) (15:03) |
+2.5 | 67 |
307.4 (04/26) (16:00) |
1 |
304.6 (04/26) (16:00) |
1 |
305.3 (04/26) |
333.0 272.6 |
450 (04/26) |
Aug.2024 | 04/26 |
303.7 (04/25) (17:42) |
308.5 (04/26) (14:20) |
301.0 (04/26) (09:13) |
308.0 (04/26) (15:09) |
+3.5 | 116 |
308.5 (04/26) (15:12) |
2 |
306.1 (04/26) (16:00) |
6 |
308.0 (04/26) |
334.9 274.1 |
1,402 (04/26) |
Sep.2024 | 04/26 |
304.1 (04/25) (16:30) |
307.3 (04/26) (14:59) |
300.0 (04/26) (09:55) |
307.0 (04/26) (15:15) |
+4.3 | 481 |
308.2 (04/26) (16:00) |
6 |
306.2 (04/26) (16:00) |
1 |
307.0 (04/26) |
332.9 272.5 |
3,422 (04/26) |
Oct.2024 | 04/26 |
300.8 (04/25) (16:30) |
305.5 (04/26) (14:59) |
298.4 (04/26) (09:17) |
305.4 (04/26) (15:15) |
+3.3 | 254 |
305.6 (04/26) (16:00) |
1 |
303.9 (04/26) (16:00) |
6 |
305.4 (04/26) |
332.3 271.9 |
1,152 (04/26) |
Nov.2024 | 04/26 |
299.0 (04/25) (17:08) |
304.0 (04/26) (14:31) |
299.0 (04/25) (17:08) |
301.1 (04/26) (14:47) |
+1.6 | 39 |
304.5 (04/26) (16:00) |
1 |
302.6 (04/26) (16:00) |
1 |
301.1 (04/26) |
329.4 269.6 |
64 (04/26) |
Dec.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
300.0 (04/26) |
330.0 270.0 |
4 (04/26) |
Jan.2025 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
300.0 (04/26) |
330.0 270.0 |
7 (04/26) |
Feb.2025 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
300.0 (04/26) |
330.0 270.0 |
8 (04/26) |
Mar.2025 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
319.8 (04/26) (16:00) |
3 |
- (-) (-) |
- |
300.0 (04/26) |
330.0 270.0 |
7 (04/26) |
Apr.2025 | 04/26 |
301.2 (04/26) (09:22) |
301.2 (04/26) (09:22) |
301.2 (04/26) (09:22) |
301.2 (04/26) (09:22) |
- | 2 |
- (-) (-) |
- |
- (-) (-) |
- |
301.2 (04/26) |
330.0 270.0 |
2 (04/26) |
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 | |||||
May.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
247.0 (04/26) |
271.7 222.3 |
0 (04/26) |
Jun.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
247.0 (04/26) |
271.7 222.3 |
0 (04/26) |
Jul.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
247.0 (04/26) |
271.7 222.3 |
0 (04/26) |
Aug.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
248.5 (04/26) |
273.3 223.7 |
0 (04/26) |
Sep.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
248.5 (04/26) |
273.3 223.7 |
0 (04/26) |
Oct.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
248.5 (04/26) |
273.3 223.7 |
0 (04/26) |
Nov.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
248.5 (04/26) |
273.3 223.7 |
0 (04/26) |
Dec.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
248.5 (04/26) |
273.3 223.7 |
0 (04/26) |
Jan.2025 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
249.5 (04/26) |
274.4 224.6 |
0 (04/26) |
Feb.2025 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
249.5 (04/26) |
274.4 224.6 |
0 (04/26) |
Mar.2025 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
249.5 (04/26) |
274.4 224.6 |
0 (04/26) |
Apr.2025 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
249.5 (04/26) |
274.4 224.6 |
0 (04/26) |
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 | |||||
Jul.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
38,000 (04/26) |
41,040 34,960 |
116 (04/26) |
Sep.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
39,220 (04/26) |
42,350 36,090 |
150 (04/26) |
Nov.2024 | 04/26 |
38,700 (04/26) (00:03) |
38,870 (04/26) (12:35) |
38,690 (04/26) (10:13) |
38,870 (04/26) (12:35) |
+170 | 8 |
38,970 (04/26) (14:08) |
1 |
- (-) (-) |
- |
38,870 (04/26) |
41,790 35,610 |
725 (04/26) |
Jan.2025 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
38,900 (04/26) (16:00) |
1 |
38,500 (04/26) (16:00) |
1 |
38,750 (04/26) |
41,850 35,650 |
49 (04/26) |
Mar.2025 | 04/26 |
39,820 (04/26) (04:40) |
40,000 (04/26) (14:42) |
39,820 (04/26) (04:40) |
40,000 (04/26) (15:15) |
+50 | 5 |
40,150 (04/26) (16:00) |
1 |
39,400 (04/26) (16:00) |
1 |
40,000 (04/26) |
43,140 36,760 |
95 (04/26) |
May.2025 | 04/26 |
40,350 (04/26) (11:10) |
40,690 (04/26) (14:42) |
40,350 (04/26) (11:10) |
40,690 (04/26) (14:42) |
+310 | 2 |
- (-) (-) |
- |
39,900 (04/26) (16:00) |
1 |
40,690 (04/26) |
43,610 37,150 |
8 (04/26) |
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 | |||||
Jun.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (04/26) |
70,400 57,600 |
0 (04/26) |
Aug.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (04/26) |
70,400 57,600 |
0 (04/26) |
Oct.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (04/26) |
70,400 57,600 |
0 (04/26) |
Dec.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (04/26) |
70,400 57,600 |
0 (04/26) |
Feb.2025 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (04/26) |
70,400 57,600 |
0 (04/26) |
Apr.2025 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (04/26) |
70,400 57,600 |
0 (04/26) |
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 | |||||
May.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (04/26) |
13,280 11,320 |
0 (04/26) |
Jun.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (04/26) |
13,280 11,320 |
0 (04/26) |
Jul.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (04/26) |
13,280 11,320 |
0 (04/26) |
Aug.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (04/26) |
13,280 11,320 |
0 (04/26) |
Sep.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (04/26) |
13,280 11,320 |
0 (04/26) |
Oct.2024 | 04/26 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (04/26) |
13,280 11,320 |
0 (04/26) |