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 | |||||
| Dec.2024 | 12/04 |
12,710
(12/04) (08:52) |
12,716
(12/04) (08:59) |
12,709
(12/04) (08:59) |
12,709
(12/04) (08:59) |
-65 | 3 |
12,771
(12/04) (15:23) |
2 |
12,768
(12/04) (15:23) |
2 |
12,774
(12/03) |
13,412
12,136 |
382
(12/03) |
| Feb.2025 | 12/04 |
12,720
(12/04) (09:01) |
12,803
(12/04) (15:09) |
12,719
(12/04) (10:00) |
12,803
(12/04) (15:09) |
+10 | 19 |
12,781
(12/04) (15:23) |
4 |
12,777
(12/04) (15:23) |
1 |
12,793
(12/03) |
13,432
12,154 |
1,930
(12/03) |
| Apr.2025 | 12/04 |
12,735
(12/04) (08:48) |
12,809
(12/04) (15:13) |
12,730
(12/04) (10:37) |
12,809
(12/04) (15:13) |
+11 | 23 |
12,797
(12/04) (15:23) |
4 |
12,793
(12/04) (15:23) |
3 |
12,798
(12/03) |
13,437
12,159 |
2,557
(12/03) |
| Jun.2025 | 12/04 |
12,748
(12/04) (08:45) |
12,818
(12/04) (14:33) |
12,746
(12/04) (08:57) |
12,810
(12/04) (15:21) |
-8 | 17 |
12,810
(12/04) (15:23) |
4 |
12,807
(12/04) (15:23) |
1 |
12,818
(12/03) |
13,458
12,178 |
4,155
(12/03) |
| Aug.2025 | 12/04 |
12,767
(12/04) (08:45) |
12,846
(12/04) (15:03) |
12,755
(12/04) (09:06) |
12,821
(12/04) (15:23) |
0 | 387 |
12,823
(12/04) (15:23) |
10 |
12,821
(12/04) (15:23) |
1 |
12,821
(12/03) |
13,462
12,180 |
7,947
(12/03) |
| Oct.2025 | 12/04 |
12,784
(12/04) (08:45) |
12,866
(12/04) (15:03) |
12,772
(12/04) (09:06) |
12,841
(12/04) (15:23) |
-2 | 7,981 |
12,841
(12/04) (15:23) |
1 |
12,840
(12/04) (15:23) |
7 |
12,843
(12/03) |
13,485
12,201 |
27,937
(12/03) |
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 | |||||
| Dec.2024 | 12/04 |
12,720.5
(12/04) (09:06) |
12,720.5
(12/04) (09:06) |
12,720.5
(12/04) (09:06) |
12,720.5
(12/04) (09:06) |
-58 | 1 |
12,777.0
(12/04) (15:23) |
1 |
12,767.0
(12/04) (15:23) |
1 |
12,774.0
(12/03) |
13,412.5
12,135.5 |
116
(12/03) |
| Feb.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
12,781.5
(12/04) (15:23) |
1 |
12,776.0
(12/04) (15:23) |
1 |
12,793.0
(12/03) |
13,432.5
12,153.5 |
341
(12/03) |
| Apr.2025 | 12/04 |
12,752.0
(12/04) (10:53) |
12,768.0
(12/04) (11:10) |
12,750.5
(12/04) (12:31) |
12,757.0
(12/04) (12:53) |
-37 | 16 |
12,794.5
(12/04) (15:23) |
1 |
12,786.5
(12/04) (15:23) |
1 |
12,798.0
(12/03) |
13,437.5
12,158.5 |
577
(12/03) |
| Jun.2025 | 12/04 |
12,756.5
(12/04) (12:32) |
12,825.0
(12/04) (14:31) |
12,756.5
(12/04) (12:32) |
12,825.0
(12/04) (14:31) |
+54 | 4 |
12,806.5
(12/04) (15:23) |
1 |
12,801.5
(12/04) (15:23) |
1 |
12,818.0
(12/03) |
13,458.5
12,177.5 |
632
(12/03) |
| Aug.2025 | 12/04 |
12,775.5
(12/04) (08:45) |
12,842.5
(12/04) (15:08) |
12,753.0
(12/04) (09:05) |
12,818.5
(12/04) (15:21) |
-1 | 76 |
12,818.5
(12/04) (15:23) |
3 |
12,816.5
(12/04) (15:23) |
1 |
12,821.0
(12/03) |
13,462.0
12,180.0 |
1,751
(12/03) |
| Oct.2025 | 12/04 |
12,783.5
(12/04) (08:45) |
12,864.5
(12/04) (15:03) |
12,769.5
(12/04) (09:06) |
12,838.0
(12/04) (15:23) |
-2.5 | 2,631 |
12,838.0
(12/04) (15:23) |
2 |
12,837.0
(12/04) (15:23) |
2 |
12,843.0
(12/03) |
13,485.0
12,201.0 |
4,420
(12/03) |
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 | |||||
| Dec.2024 | 12/04 |
4,571
(12/04) (10:03) |
4,587
(12/04) (15:05) |
4,558
(12/04) (12:31) |
4,587
(12/04) (15:05) |
+44 | 4 |
4,578
(12/04) (15:23) |
2 |
4,572
(12/04) (15:23) |
1 |
4,543
(12/03) |
4,997
4,089 |
257
(12/03) |
| Feb.2025 | 12/04 |
4,560
(12/04) (12:14) |
4,575
(12/04) (14:23) |
4,560
(12/04) (12:14) |
4,575
(12/04) (14:23) |
+33 | 2 |
4,569
(12/04) (15:23) |
2 |
4,564
(12/04) (15:23) |
2 |
4,542
(12/03) |
4,996
4,088 |
1,180
(12/03) |
| Apr.2025 | 12/04 |
4,584
(12/04) (09:03) |
4,591
(12/04) (14:48) |
4,584
(12/04) (09:03) |
4,591
(12/04) (14:48) |
+31 | 9 |
4,586
(12/04) (15:23) |
2 |
4,583
(12/04) (15:23) |
5 |
4,560
(12/03) |
5,016
4,104 |
3,091
(12/03) |
| Jun.2025 | 12/04 |
4,584
(12/04) (08:45) |
4,591
(12/04) (09:25) |
4,561
(12/04) (12:31) |
4,587
(12/04) (14:23) |
+9 | 14 |
4,585
(12/04) (15:23) |
7 |
4,581
(12/04) (15:23) |
4 |
4,578
(12/03) |
5,035
4,121 |
4,580
(12/03) |
| Aug.2025 | 12/04 |
4,584
(12/04) (08:45) |
4,595
(12/04) (15:07) |
4,560
(12/04) (12:25) |
4,581
(12/04) (15:20) |
+1 | 206 |
4,582
(12/04) (15:23) |
3 |
4,579
(12/04) (15:23) |
3 |
4,580
(12/03) |
5,038
4,122 |
4,928
(12/03) |
| Oct.2025 | 12/04 |
4,594
(12/04) (08:45) |
4,609
(12/04) (15:05) |
4,571
(12/04) (12:33) |
4,591
(12/04) (15:22) |
+2 | 2,155 |
4,593
(12/04) (15:23) |
2 |
4,592
(12/04) (15:23) |
5 |
4,589
(12/03) |
5,047
4,131 |
16,867
(12/03) |
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 | |||||
| Dec.2024 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,575.5
(12/04) (15:23) |
1 |
4,565.5
(12/04) (15:23) |
1 |
4,543.0
(12/03) |
4,997.0
4,089.0 |
175
(12/03) |
| Feb.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,567.5
(12/04) (15:23) |
1 |
4,557.5
(12/04) (15:23) |
1 |
4,542.0
(12/03) |
4,996.0
4,088.0 |
403
(12/03) |
| Apr.2025 | 12/04 |
4,587.0
(12/04) (14:18) |
4,587.0
(12/04) (14:18) |
4,587.0
(12/04) (14:18) |
4,587.0
(12/04) (14:18) |
- | 1 |
4,583.5
(12/04) (15:23) |
2 |
4,576.5
(12/04) (15:23) |
1 |
4,560.0
(12/03) |
5,016.0
4,104.0 |
272
(12/03) |
| Jun.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
4,581.0
(12/04) (15:23) |
1 |
4,574.5
(12/04) (15:23) |
1 |
4,578.0
(12/03) |
5,035.5
4,120.5 |
325
(12/03) |
| Aug.2025 | 12/04 |
4,583.0
(12/04) (15:13) |
4,583.0
(12/04) (15:13) |
4,583.0
(12/04) (15:13) |
4,583.0
(12/04) (15:13) |
+37.5 | 1 |
4,578.0
(12/04) (15:23) |
1 |
4,572.5
(12/04) (15:23) |
2 |
4,580.0
(12/03) |
5,038.0
4,122.0 |
394
(12/03) |
| Oct.2025 | 12/04 |
4,594.0
(12/04) (08:45) |
4,600.0
(12/04) (15:04) |
4,570.0
(12/04) (12:32) |
4,589.0
(12/04) (15:19) |
+10.5 | 138 |
4,588.5
(12/04) (15:23) |
1 |
4,585.5
(12/04) (15:23) |
2 |
4,589.0
(12/03) |
5,047.5
4,130.5 |
1,097
(12/03) |
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 | |||||
| Dec.2024 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
147.0
(12/03) |
161.7
132.3 |
12
(12/03) |
| Feb.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
147.0
(12/03) |
161.7
132.3 |
31
(12/03) |
| Apr.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
152.0
(12/04) (08:56) |
1 |
143.0
(12/04) (08:00) |
1 |
147.0
(12/03) |
161.7
132.3 |
61
(12/03) |
| Jun.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
145.1
(12/04) (08:43) |
1 |
147.0
(12/03) |
161.7
132.3 |
30
(12/03) |
| Aug.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
145.2
(12/04) (08:43) |
1 |
147.2
(12/03) |
161.9
132.5 |
14
(12/03) |
| Oct.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
151.0
(12/04) (15:18) |
1 |
147.0
(12/03) |
161.7
132.3 |
29
(12/03) |
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 | |||||
| Dec.2024 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,700
(12/03) |
5,170
4,230 |
0
(12/03) |
| Feb.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,700
(12/03) |
5,170
4,230 |
0
(12/03) |
| Apr.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,700
(12/03) |
5,170
4,230 |
0
(12/03) |
| Jun.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,700
(12/03) |
5,170
4,230 |
0
(12/03) |
| Aug.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,700
(12/03) |
5,170
4,230 |
0
(12/03) |
| Oct.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
4,700
(12/03) |
5,170
4,230 |
0
(12/03) |
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 | |||||
| Jan.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
170.50
(12/04) (15:23) |
20 |
170.15
(12/04) (15:23) |
20 |
166.60
(12/03) |
183.25
149.95 |
0
(12/03) |
| Feb.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
166.30
(12/03) |
182.90
149.70 |
0
(12/03) |
| Mar.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
168.40
(12/03) |
185.20
151.60 |
0
(12/03) |
| Apr.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
168.10
(12/03) |
184.90
151.30 |
0
(12/03) |
| May.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
167.65
(12/03) |
184.40
150.90 |
0
(12/03) |
| Jun.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
167.15
(12/03) |
183.85
150.45 |
0
(12/03) |
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 | |||||
| Dec.2024 | 12/04 |
382.0
(12/04) (09:23) |
382.0
(12/04) (09:23) |
380.0
(12/04) (12:44) |
380.0
(12/04) (12:44) |
-1.7 | 3 |
382.4
(12/04) (15:23) |
2 |
380.3
(12/04) (15:23) |
1 |
381.7
(12/03) |
419.8
343.6 |
59
(12/03) |
| Jan.2025 | 12/04 |
379.1
(12/04) (09:23) |
379.8
(12/04) (09:28) |
375.4
(12/04) (12:40) |
378.8
(12/04) (12:47) |
+3.2 | 17 |
379.8
(12/04) (15:21) |
1 |
377.1
(12/04) (15:16) |
2 |
375.6
(12/03) |
413.1
338.1 |
265
(12/03) |
| Feb.2025 | 12/04 |
377.9
(12/04) (09:21) |
379.2
(12/04) (09:22) |
374.3
(12/04) (11:33) |
375.8
(12/04) (14:59) |
+2.4 | 36 |
376.9
(12/04) (15:23) |
2 |
375.9
(12/04) (15:23) |
1 |
373.4
(12/03) |
410.7
336.1 |
460
(12/03) |
| Mar.2025 | 12/04 |
375.3
(12/04) (09:56) |
376.1
(12/04) (09:59) |
372.5
(12/04) (11:33) |
374.3
(12/04) (14:59) |
+2.3 | 45 |
374.5
(12/04) (15:23) |
2 |
373.4
(12/04) (15:23) |
2 |
372.0
(12/03) |
409.2
334.8 |
681
(12/03) |
| Apr.2025 | 12/04 |
372.6
(12/04) (09:00) |
376.2
(12/04) (09:42) |
372.6
(12/04) (09:00) |
375.3
(12/04) (15:09) |
+4.9 | 81 |
375.8
(12/04) (15:23) |
1 |
374.3
(12/04) (15:23) |
2 |
370.4
(12/03) |
407.4
333.4 |
1,013
(12/03) |
| May.2025 | 12/04 |
373.4
(12/04) (09:00) |
376.6
(12/04) (09:29) |
373.3
(12/04) (09:00) |
375.6
(12/04) (15:17) |
+4.9 | 209 |
375.7
(12/04) (15:21) |
1 |
375.0
(12/04) (15:23) |
2 |
370.7
(12/03) |
407.7
333.7 |
1,335
(12/03) |
| Jun.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
377.4
(12/04) (15:21) |
1 |
374.8
(12/04) (15:23) |
1 |
370.0
(12/03) |
407.0
333.0 |
8
(12/03) |
| Jul.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
386.4
(12/04) (15:21) |
1 |
-
(-) (-) |
- |
370.0
(12/03) |
407.0
333.0 |
3
(12/03) |
| Aug.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
390.0
(12/04) (15:23) |
1 |
-
(-) (-) |
- |
370.0
(12/03) |
407.0
333.0 |
1
(12/03) |
| Sep.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
388.2
(12/04) (15:23) |
1 |
-
(-) (-) |
- |
370.0
(12/03) |
407.0
333.0 |
9
(12/03) |
| Oct.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
388.8
(12/04) (15:23) |
2 |
354.1
(12/04) (13:12) |
2 |
370.0
(12/03) |
407.0
333.0 |
2
(12/03) |
| Nov.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
388.2
(12/04) (13:19) |
1 |
-
(-) (-) |
- |
370.0
(12/03) |
407.0
333.0 |
0
(12/03) |
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 | |||||
| Jan.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
303.0
(12/03) |
333.3
272.7 |
0
(12/03) |
| Feb.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
317.3
(12/04) (07:17) |
1 |
281.2
(12/04) (07:17) |
1 |
303.0
(12/03) |
333.3
272.7 |
0
(12/03) |
| Mar.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
308.3
(12/04) (15:23) |
6 |
307.4
(12/04) (15:23) |
9 |
303.9
(12/03) |
334.2
273.6 |
0
(12/03) |
| Apr.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
309.5
(12/04) (15:23) |
6 |
308.6
(12/04) (15:23) |
9 |
305.6
(12/03) |
336.1
275.1 |
0
(12/03) |
| May.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
305.0
(12/03) |
335.5
274.5 |
0
(12/03) |
| Jun.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
305.0
(12/03) |
335.5
274.5 |
0
(12/03) |
| Jul.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
305.0
(12/03) |
335.5
274.5 |
0
(12/03) |
| Aug.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
306.0
(12/03) |
336.6
275.4 |
0
(12/03) |
| Sep.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
306.0
(12/03) |
336.6
275.4 |
0
(12/03) |
| Oct.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
306.0
(12/03) |
336.6
275.4 |
0
(12/03) |
| Nov.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
306.0
(12/03) |
336.6
275.4 |
0
(12/03) |
| Dec.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
306.0
(12/03) |
336.6
275.4 |
0
(12/03) |
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 | |||||
| Jan.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
41,970
(12/03) |
45,320
38,620 |
8
(12/03) |
| Mar.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
38,010
(12/04) (07:17) |
1 |
-
(-) (-) |
- |
38,260
(12/03) |
41,320
35,200 |
46
(12/03) |
| May.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
37,240
(12/04) (08:00) |
1 |
-
(-) (-) |
- |
37,240
(12/03) |
40,210
34,270 |
68
(12/03) |
| Jul.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
37,990
(12/04) (08:00) |
1 |
35,000
(12/04) (08:00) |
1 |
37,990
(12/03) |
41,020
34,960 |
48
(12/03) |
| Sep.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
37,430
(12/04) (07:17) |
1 |
34,750
(12/04) (10:11) |
1 |
34,660
(12/03) |
37,430
31,890 |
7
(12/03) |
| Nov.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
38,500
(12/04) (07:17) |
1 |
35,750
(12/04) (08:00) |
2 |
37,000
(12/03) |
39,960
34,040 |
3
(12/03) |
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 | |||||
| Dec.2024 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(12/03) |
70,400
57,600 |
0
(12/03) |
| Feb.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(12/03) |
70,400
57,600 |
0
(12/03) |
| Apr.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(12/03) |
70,400
57,600 |
0
(12/03) |
| Jun.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(12/03) |
70,400
57,600 |
0
(12/03) |
| Aug.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(12/03) |
70,400
57,600 |
0
(12/03) |
| Oct.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
64,000
(12/03) |
70,400
57,600 |
0
(12/03) |
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 | |||||
| Dec.2024 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(12/03) |
13,280
11,320 |
0
(12/03) |
| Jan.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(12/03) |
13,280
11,320 |
0
(12/03) |
| Feb.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(12/03) |
13,280
11,320 |
0
(12/03) |
| Mar.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(12/03) |
13,280
11,320 |
0
(12/03) |
| Apr.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(12/03) |
13,280
11,320 |
0
(12/03) |
| May.2025 | 12/04 |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
-
(-) (-) |
- | - |
-
(-) (-) |
- |
-
(-) (-) |
- |
12,300
(12/03) |
13,280
11,320 |
0
(12/03) |