Commodity Futures Quotes(OSE) (Whole Day)

<!DOCTYPE html> <html> <head> <title>Commodity Futures Quotes(OSE) (Whole Day) | Japan Exchange Group</title> <meta http-equiv="Content-Type" content="text/html; charset=UTF-8" /> <meta name="Description" content="" /> <meta name="Keywords" content="" /> <link href="/Content/import/share-en.css" rel="stylesheet" type="text/css" media="all" /> <script type="text/javascript" src="/Content/import/share.js"></script> </head> <body> <div class="container body-content"> <body id="future"> <div id="wrapper-area"> <div id="header-area"> <div id="header-areaIn" class="area-width"> <h1><img src=../../Content/img/other/logo-ose.en-US.png alt=JAPAN EXCHANGE GROUP OSAKA EXCHANGE /></h1> </div> </div> <div id="main-area"> <div id="main-areaIn" class="area-width"> <div id="readArea"> <div class="headline-title-wrap"> <h2 class="headline-large"> Commodity Futures Quotes(OSE) </h2> </div> <div class="tab-component-large tab-division-2"> <ul> <li> Latest Data </li> <li> <a href="/English/Future/PriceInfoList?productNm=All&tz=WholeDay&dateStr=2025%2F02%2F28">Historical Data (past 5 business days)</a> </li> </ul> </div> <div> </div> <div> <div> <div class="tab-component-small"> <ul> <li> <a class="active-item" href="/English/Future/PriceInfoList?productNm=All&tz=WholeDay">Whole Day</a> </li> <li> <a class="" href="/English/Future/PriceInfoList?productNm=All&tz=NightSession">Night Session</a> </li> <li> <a class="" href="/English/Future/PriceInfoList?productNm=All&tz=DaySession">Day Session</a> </li> </ul> </div> </div> <div class="anchor-link-list-box"> <div class="anchor-link-list"> <div class="list-row"> <a href="#h2-linkGoldStandardFutures" class="link-item">Gold Standard Futures</a> <a href="#h2-linkPlatinumStandardFutures" class="link-item">Platinum Standard Futures</a> <a href="#h2-linkSilverFutures" class="link-item">Silver Futures</a> <a href="#h2-linkRSS3RubberFutures" class="link-item">RSS3 Rubber Futures</a> <a href="#h2-linkSoybeanFutures" class="link-item">Soybean Futures</a> </div> <div class="list-row"> <a href="#h2-linkGoldMiniFutures" class="link-item">Gold Mini Futures</a> <a href="#h2-linkPlatinumMiniFutures" class="link-item">Platinum Mini Futures</a> <a href="#h2-linkPalladiumFutures" class="link-item">Palladium Futures</a> <a href="#h2-linkTSR20RubberFutures" class="link-item">TSR20 Rubber Futures</a> <a href="#h2-linkAzukiFutures" class="link-item">Azuki (Red Bean) Futures</a> </div> <div class="list-row"> <a href="#h2-linkGoldRollingSpot" class="link-item">Gold Rolling-Spot Futures</a> <a href="#h2-linkPlatinumRollingSpot" class="link-item">Platinum Rolling-Spot Futures</a> <a href="#h2-linkCMEGroupPetroleumIndexFutures" class="link-item">CME Group Petroleum Index Futures</a> <a href="#h2-linkCornFutures" class="link-item">Corn Futures</a> </div> </div> </div> <div class="link-container"> <div> <a href="/English/Shared/Notes" target="_blank" class="link-text"> Notices and Timing of Information Updates from TOSHO COMPUTER SYSTEMS CO., LTD. <img src="/Content/img/icon/icon-block.png" alt="icon-block" title="icon-block" width="19" height="12" /> </a> </div> <div> <a href=/English/OptionPrice/GoldOption target="_blank" class="link-text"> Options on Gold Futures <img src="/Content/img/icon/icon-block.png" alt="icon-block" title="icon-block" width="19" height="12" /> </a> </div> </div> <div> <div class="price-info-table"> <h2 id="h2-linkGoldStandardFutures" class="headline-medium"> <a href=/English/Future/PriceInfoDetail?productNm=GoldStandardFutures&div=Forward target="_blank"> Gold Standard Futures </a> </h2> <table> <thead> <tr> <th width="8%" rowspan="2">Contract Months</th> <th width="5%" rowspan="2">Trading Date</th> <th colspan="10">Whole Day</th> <th width="7%" rowspan="2">Settlement Price</th> <th width="7%" rowspan="2"> Price Limits Upper Lower </th> <th width="7%" rowspan="2">Open Interest </th> </tr> <tr> <th width="5%">Open</th> <th width="5%">High</th> <th width="5%">Low</th> <th width="6%">Last</th> <th width="5%">Change</th> <th width="6%">Volume</th> <th width="5%">Ask</th> <th width="5%">Ask Size</th> <th width="5%">Bid</th> <th width="5%">Bid Size</th> </tr> </thead> <tbody> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=GoldStandardFutures&div=Unspecified&contractMonth=20250424 target="_blank"> Apr.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 13,809 (02/28) (17:00) </td> <td> 13,817 (02/28) (17:01) </td> <td> 13,780 (03/01) (04:37) </td> <td> 13,780 (03/01) (04:37) </td> <td class="font-green"> -17 </td> <td> 5 </td> <td> 13,812 (03/01) (05:55) </td> <td> 1 </td> <td> 13,776 (03/01) (06:10) </td> <td> 1 </td> <td> 13,797 (02/28) </td> <td> 14,486 13,108 </td> <td> 1,498 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=GoldStandardFutures&div=Unspecified&contractMonth=20250625 target="_blank"> Jun.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 13,786 (02/28) (17:01) </td> <td> 13,797 (02/28) (17:01) </td> <td> 13,765 (03/01) (02:11) </td> <td> 13,765 (03/01) (02:11) </td> <td class="font-green"> -13 </td> <td> 5 </td> <td> 13,795 (03/01) (05:55) </td> <td> 1 </td> <td> 13,765 (03/01) (06:10) </td> <td> 1 </td> <td> 13,778 (02/28) </td> <td> 14,466 13,090 </td> <td> 2,893 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=GoldStandardFutures&div=Unspecified&contractMonth=20250826 target="_blank"> Aug.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 13,799 (02/28) (17:01) </td> <td> 13,816 (02/28) (17:34) </td> <td> 13,750 (02/28) (23:36) </td> <td> 13,774 (03/01) (04:39) </td> <td class="font-green"> -24 </td> <td> 26 </td> <td> 13,798 (03/01) (05:55) </td> <td> 1 </td> <td> 13,772 (03/01) (06:10) </td> <td> 1 </td> <td> 13,798 (02/28) </td> <td> 14,487 13,109 </td> <td> 2,911 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=GoldStandardFutures&div=Unspecified&contractMonth=20251028 target="_blank"> Oct.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 13,829 (02/28) (17:00) </td> <td> 13,879 (02/28) (22:07) </td> <td> 13,749 (02/28) (23:55) </td> <td> 13,816 (03/01) (04:50) </td> <td class="font-green"> -7 </td> <td> 75 </td> <td> 13,829 (03/01) (05:55) </td> <td> 1 </td> <td> 13,804 (03/01) (06:10) </td> <td> 1 </td> <td> 13,823 (02/28) </td> <td> 14,514 13,132 </td> <td> 6,118 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=GoldStandardFutures&div=Unspecified&contractMonth=20251223 target="_blank"> Dec.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 13,886 (02/28) (17:00) </td> <td> 13,928 (02/28) (22:07) </td> <td> 13,785 (03/01) (00:03) </td> <td> 13,869 (03/01) (05:54) </td> <td class="font-green"> -1 </td> <td> 2,028 </td> <td> 13,897 (03/01) (06:10) </td> <td> 10 </td> <td> 13,834 (03/01) (06:10) </td> <td> 10 </td> <td> 13,870 (02/28) </td> <td> 14,563 13,177 </td> <td> 28,554 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=GoldStandardFutures&div=Unspecified&contractMonth=20260224 target="_blank"> Feb.2026 </a> </td> <td class="align-center"> 03/03 </td> <td> 13,924 (02/28) (17:00) </td> <td> 13,968 (02/28) (22:07) </td> <td> 13,820 (03/01) (00:03) </td> <td> 13,917 (03/01) (06:00) </td> <td class="font-red"> +12 </td> <td> 8,397 </td> <td> 13,925 (03/01) (06:10) </td> <td> 5 </td> <td> 13,863 (03/01) (06:10) </td> <td> 10 </td> <td> 13,905 (02/28) </td> <td> 14,600 13,210 </td> <td> 5,508 (02/28) </td> </tr> </tbody> </table> <div class="after-space"></div> <h2 id="h2-linkGoldMiniFutures" class="headline-medium"> <a href=/English/Future/PriceInfoDetail?productNm=GoldMiniFutures&div=Forward target="_blank"> Gold Mini Futures </a> </h2> <table> <thead> <tr> <th width="8%" rowspan="2">Contract Months</th> <th width="5%" rowspan="2">Trading Date</th> <th colspan="10">Whole Day</th> <th width="7%" rowspan="2">Settlement Price</th> <th width="7%" rowspan="2"> Price Limits Upper Lower </th> <th width="7%" rowspan="2">Open Interest </th> </tr> <tr> <th width="5%">Open</th> <th width="5%">High</th> <th width="5%">Low</th> <th width="6%">Last</th> <th width="5%">Change</th> <th width="6%">Volume</th> <th width="5%">Ask</th> <th width="5%">Ask Size</th> <th width="5%">Bid</th> <th width="5%">Bid Size</th> </tr> </thead> <tbody> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=GoldMiniFutures&div=Unspecified&contractMonth=20250424 target="_blank"> Apr.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 13,835.0 (02/28) (18:18) </td> <td> 13,835.0 (02/28) (18:18) </td> <td> 13,835.0 (02/28) (18:18) </td> <td> 13,835.0 (02/28) (18:18) </td> <td class="font-green"> -41.5 </td> <td> 1 </td> <td> 13,807.5 (03/01) (05:55) </td> <td> 10 </td> <td> 13,778.5 (03/01) (05:52) </td> <td> 10 </td> <td> 13,797.0 (02/28) </td> <td> 14,486.5 13,107.5 </td> <td> 404 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=GoldMiniFutures&div=Unspecified&contractMonth=20250625 target="_blank"> Jun.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 13,783.0 (02/28) (17:23) </td> <td> 13,790.5 (02/28) (22:58) </td> <td> 13,759.0 (03/01) (05:44) </td> <td> 13,759.0 (03/01) (05:44) </td> <td class="font-green"> -32 </td> <td> 5 </td> <td> 13,790.5 (03/01) (05:54) </td> <td> 5 </td> <td> 13,770.0 (03/01) (05:52) </td> <td> 9 </td> <td> 13,778.0 (02/28) </td> <td> 14,466.5 13,089.5 </td> <td> 418 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=GoldMiniFutures&div=Unspecified&contractMonth=20250826 target="_blank"> Aug.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 13,750.0 (02/28) (23:39) </td> <td> 13,750.0 (02/28) (23:39) </td> <td> 13,725.0 (02/28) (23:55) </td> <td> 13,750.0 (03/01) (02:50) </td> <td class=""> 0 </td> <td> 3 </td> <td> 13,802.0 (03/01) (05:51) </td> <td> 10 </td> <td> 13,775.5 (03/01) (05:52) </td> <td> 9 </td> <td> 13,798.0 (02/28) </td> <td> 14,487.5 13,108.5 </td> <td> 632 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=GoldMiniFutures&div=Unspecified&contractMonth=20251028 target="_blank"> Oct.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 13,837.5 (02/28) (17:58) </td> <td> 13,851.5 (02/28) (22:00) </td> <td> 13,750.0 (03/01) (00:03) </td> <td> 13,803.5 (03/01) (02:09) </td> <td class="font-green"> -21 </td> <td> 28 </td> <td> 13,826.0 (03/01) (05:55) </td> <td> 10 </td> <td> 13,802.0 (03/01) (05:55) </td> <td> 5 </td> <td> 13,823.0 (02/28) </td> <td> 14,514.0 13,132.0 </td> <td> 1,282 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=GoldMiniFutures&div=Unspecified&contractMonth=20251223 target="_blank"> Dec.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 13,879.5 (02/28) (17:00) </td> <td> 13,925.5 (02/28) (22:07) </td> <td> 13,780.0 (03/01) (00:03) </td> <td> 13,863.0 (03/01) (05:52) </td> <td class="font-green"> -5 </td> <td> 1,494 </td> <td> 13,867.5 (03/01) (05:55) </td> <td> 3 </td> <td> 13,777.0 (03/01) (06:10) </td> <td> 1 </td> <td> 13,870.0 (02/28) </td> <td> 14,563.5 13,176.5 </td> <td> 4,962 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=GoldMiniFutures&div=Unspecified&contractMonth=20260224 target="_blank"> Feb.2026 </a> </td> <td class="align-center"> 03/03 </td> <td> 13,919.0 (02/28) (17:00) </td> <td> 13,964.5 (02/28) (22:07) </td> <td> 13,818.0 (03/01) (00:03) </td> <td> 13,887.0 (03/01) (06:00) </td> <td class="font-green"> -17 </td> <td> 3,915 </td> <td> 13,913.0 (03/01) (06:10) </td> <td> 1 </td> <td> 13,886.0 (03/01) (06:10) </td> <td> 1 </td> <td> 13,905.0 (02/28) </td> <td> 14,600.0 13,210.0 </td> <td> 1,285 (02/28) </td> </tr> </tbody> </table> <div class="after-space"></div> <h2 id="h2-linkGoldRollingSpot" class="headline-medium"> <a href=/English/Future/PriceInfoDetail?productNm=GoldRollingSpot&div=Forward target="_blank"> Gold Rolling-Spot Futures </a> </h2> <table> <thead> <tr> <th width="8%" rowspan="2">Contract Months</th> <th width="5%" rowspan="2">Trading Date</th> <th colspan="10">Whole Day</th> <th width="7%" rowspan="2">Settlement Price</th> <th width="7%" rowspan="2"> Price Limits Upper Lower </th> <th width="7%" rowspan="2">Open Interest </th> </tr> <tr> <th width="5%">Open</th> <th width="5%">High</th> <th width="5%">Low</th> <th width="6%">Last</th> <th width="5%">Change</th> <th width="6%">Volume</th> <th width="5%">Ask</th> <th width="5%">Ask Size</th> <th width="5%">Bid</th> <th width="5%">Bid Size</th> </tr> </thead> <tbody> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=GoldRollingSpot&div=Unspecified&contractMonth=20791227 target="_blank"> </a> </td> <td class="align-center"> 03/03 </td> <td> 14,404 (02/28) (17:08) </td> <td> 14,404 (02/28) (17:08) </td> <td> 14,330 (03/01) (00:05) </td> <td> 14,383 (03/01) (05:40) </td> <td class="font-green"> -20 </td> <td> 1,884 </td> <td> 14,400 (03/01) (05:55) </td> <td> 1 </td> <td> 14,379 (03/01) (06:10) </td> <td> 1 </td> <td> 13,718 (02/28) </td> <td> 14,403 13,033 </td> <td> 51,191 (02/28) </td> </tr> </tbody> </table> <div class="after-space"></div> <h2 id="h2-linkPlatinumStandardFutures" class="headline-medium"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumStandardFutures&div=Forward target="_blank"> Platinum Standard Futures </a> </h2> <table> <thead> <tr> <th width="8%" rowspan="2">Contract Months</th> <th width="5%" rowspan="2">Trading Date</th> <th colspan="10">Whole Day</th> <th width="7%" rowspan="2">Settlement Price</th> <th width="7%" rowspan="2"> Price Limits Upper Lower </th> <th width="7%" rowspan="2">Open Interest </th> </tr> <tr> <th width="5%">Open</th> <th width="5%">High</th> <th width="5%">Low</th> <th width="6%">Last</th> <th width="5%">Change</th> <th width="6%">Volume</th> <th width="5%">Ask</th> <th width="5%">Ask Size</th> <th width="5%">Bid</th> <th width="5%">Bid Size</th> </tr> </thead> <tbody> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumStandardFutures&div=Unspecified&contractMonth=20250424 target="_blank"> Apr.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 4,538 (02/28) (19:57) </td> <td> 4,538 (02/28) (19:57) </td> <td> 4,538 (02/28) (19:57) </td> <td> 4,538 (02/28) (19:57) </td> <td class="font-red"> +10 </td> <td> 1 </td> <td> 4,530 (03/01) (06:10) </td> <td> 1 </td> <td> 4,515 (03/01) (05:55) </td> <td> 1 </td> <td> 4,528 (02/28) </td> <td> 4,980 4,076 </td> <td> 2,005 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumStandardFutures&div=Unspecified&contractMonth=20250625 target="_blank"> Jun.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 4,548 (02/28) (18:42) </td> <td> 4,548 (02/28) (18:42) </td> <td> 4,518 (02/28) (23:33) </td> <td> 4,540 (03/01) (00:53) </td> <td class="font-red"> +23 </td> <td> 13 </td> <td> 4,548 (03/01) (06:10) </td> <td> 2 </td> <td> 4,528 (03/01) (05:55) </td> <td> 1 </td> <td> 4,517 (02/28) </td> <td> 4,968 4,066 </td> <td> 3,372 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumStandardFutures&div=Unspecified&contractMonth=20250826 target="_blank"> Aug.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 4,539 (02/28) (17:00) </td> <td> 4,543 (02/28) (17:05) </td> <td> 4,512 (02/28) (23:33) </td> <td> 4,524 (03/01) (04:36) </td> <td class="font-green"> -11 </td> <td> 30 </td> <td> 4,543 (03/01) (05:55) </td> <td> 1 </td> <td> 4,531 (03/01) (05:55) </td> <td> 1 </td> <td> 4,535 (02/28) </td> <td> 4,988 4,082 </td> <td> 2,501 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumStandardFutures&div=Unspecified&contractMonth=20251028 target="_blank"> Oct.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 4,525 (02/28) (17:00) </td> <td> 4,545 (02/28) (18:18) </td> <td> 4,505 (03/01) (03:16) </td> <td> 4,522 (03/01) (05:13) </td> <td class="font-green"> -7 </td> <td> 46 </td> <td> 4,540 (03/01) (06:10) </td> <td> 1 </td> <td> 4,515 (03/01) (06:10) </td> <td> 1 </td> <td> 4,529 (02/28) </td> <td> 4,981 4,077 </td> <td> 6,020 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumStandardFutures&div=Unspecified&contractMonth=20251223 target="_blank"> Dec.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 4,520 (02/28) (17:00) </td> <td> 4,530 (02/28) (17:57) </td> <td> 4,490 (03/01) (03:23) </td> <td> 4,503 (03/01) (05:49) </td> <td class="font-green"> -5 </td> <td> 284 </td> <td> 4,522 (03/01) (06:10) </td> <td> 1 </td> <td> 4,481 (03/01) (06:10) </td> <td> 1 </td> <td> 4,508 (02/28) </td> <td> 4,958 4,058 </td> <td> 16,382 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumStandardFutures&div=Unspecified&contractMonth=20260224 target="_blank"> Feb.2026 </a> </td> <td class="align-center"> 03/03 </td> <td> 4,496 (02/28) (17:00) </td> <td> 4,508 (02/28) (17:57) </td> <td> 4,459 (03/01) (03:16) </td> <td> 4,480 (03/01) (06:00) </td> <td class="font-green"> -3 </td> <td> 1,633 </td> <td> 4,503 (03/01) (06:10) </td> <td> 1 </td> <td> 4,465 (03/01) (06:10) </td> <td> 1 </td> <td> 4,483 (02/28) </td> <td> 4,931 4,035 </td> <td> 3,112 (02/28) </td> </tr> </tbody> </table> <div class="after-space"></div> <h2 id="h2-linkPlatinumMiniFutures" class="headline-medium"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumMiniFutures&div=Forward target="_blank"> Platinum Mini Futures </a> </h2> <table> <thead> <tr> <th width="8%" rowspan="2">Contract Months</th> <th width="5%" rowspan="2">Trading Date</th> <th colspan="10">Whole Day</th> <th width="7%" rowspan="2">Settlement Price</th> <th width="7%" rowspan="2"> Price Limits Upper Lower </th> <th width="7%" rowspan="2">Open Interest </th> </tr> <tr> <th width="5%">Open</th> <th width="5%">High</th> <th width="5%">Low</th> <th width="6%">Last</th> <th width="5%">Change</th> <th width="6%">Volume</th> <th width="5%">Ask</th> <th width="5%">Ask Size</th> <th width="5%">Bid</th> <th width="5%">Bid Size</th> </tr> </thead> <tbody> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumMiniFutures&div=Unspecified&contractMonth=20250424 target="_blank"> Apr.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 4,536.5 (03/01) (05:13) </td> <td> 1 </td> <td> 4,507.5 (03/01) (05:55) </td> <td> 1 </td> <td> 4,528.0 (02/28) </td> <td> 4,980.5 4,075.5 </td> <td> 164 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumMiniFutures&div=Unspecified&contractMonth=20250625 target="_blank"> Jun.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 4,520.0 (02/28) (23:34) </td> <td> 4,520.0 (02/28) (23:34) </td> <td> 4,520.0 (02/28) (23:34) </td> <td> 4,520.0 (02/28) (23:34) </td> <td class="font-green"> -40 </td> <td> 1 </td> <td> 4,534.0 (03/01) (05:20) </td> <td> 1 </td> <td> 4,500.0 (03/01) (05:55) </td> <td> 1 </td> <td> 4,517.0 (02/28) </td> <td> 4,968.5 4,065.5 </td> <td> 144 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumMiniFutures&div=Unspecified&contractMonth=20250826 target="_blank"> Aug.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 4,511.0 (03/01) (04:53) </td> <td> 4,511.0 (03/01) (04:53) </td> <td> 4,511.0 (03/01) (04:53) </td> <td> 4,511.0 (03/01) (04:53) </td> <td class="font-green"> -14.5 </td> <td> 1 </td> <td> 4,516.0 (03/01) (05:13) </td> <td> 1 </td> <td> 4,481.0 (03/01) (06:10) </td> <td> 1 </td> <td> 4,535.0 (02/28) </td> <td> 4,988.5 4,081.5 </td> <td> 171 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumMiniFutures&div=Unspecified&contractMonth=20251028 target="_blank"> Oct.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 4,532.0 (02/28) (17:33) </td> <td> 4,532.0 (02/28) (17:33) </td> <td> 4,504.0 (03/01) (04:20) </td> <td> 4,516.5 (03/01) (05:13) </td> <td class="font-red"> +3.5 </td> <td> 8 </td> <td> 4,514.5 (03/01) (05:44) </td> <td> 1 </td> <td> 4,500.0 (03/01) (06:10) </td> <td> 1 </td> <td> 4,529.0 (02/28) </td> <td> 4,981.5 4,076.5 </td> <td> 481 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumMiniFutures&div=Unspecified&contractMonth=20251223 target="_blank"> Dec.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 4,540.0 (02/28) (17:00) </td> <td> 4,540.0 (02/28) (17:00) </td> <td> 4,486.0 (03/01) (03:26) </td> <td> 4,500.0 (03/01) (05:27) </td> <td class="font-red"> +10 </td> <td> 29 </td> <td> 4,512.0 (03/01) (05:55) </td> <td> 1 </td> <td> 4,475.5 (03/01) (06:10) </td> <td> 1 </td> <td> 4,508.0 (02/28) </td> <td> 4,958.5 4,057.5 </td> <td> 1,087 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumMiniFutures&div=Unspecified&contractMonth=20260224 target="_blank"> Feb.2026 </a> </td> <td class="align-center"> 03/03 </td> <td> 4,501.0 (02/28) (17:00) </td> <td> 4,506.5 (02/28) (17:59) </td> <td> 4,460.0 (03/01) (03:16) </td> <td> 4,481.5 (03/01) (05:44) </td> <td class="font-green"> -4 </td> <td> 254 </td> <td> 4,496.5 (03/01) (06:10) </td> <td> 1 </td> <td> 4,455.5 (03/01) (06:10) </td> <td> 1 </td> <td> 4,483.0 (02/28) </td> <td> 4,931.0 4,035.0 </td> <td> 317 (02/28) </td> </tr> </tbody> </table> <div class="after-space"></div> <h2 id="h2-linkPlatinumRollingSpot" class="headline-medium"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumRollingSpot&div=Forward target="_blank"> Platinum Rolling-Spot Futures </a> </h2> <table> <thead> <tr> <th width="8%" rowspan="2">Contract Months</th> <th width="5%" rowspan="2">Trading Date</th> <th colspan="10">Whole Day</th> <th width="7%" rowspan="2">Settlement Price</th> <th width="7%" rowspan="2"> Price Limits Upper Lower </th> <th width="7%" rowspan="2">Open Interest </th> </tr> <tr> <th width="5%">Open</th> <th width="5%">High</th> <th width="5%">Low</th> <th width="6%">Last</th> <th width="5%">Change</th> <th width="6%">Volume</th> <th width="5%">Ask</th> <th width="5%">Ask Size</th> <th width="5%">Bid</th> <th width="5%">Bid Size</th> </tr> </thead> <tbody> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PlatinumRollingSpot&div=Unspecified&contractMonth=20791227 target="_blank"> </a> </td> <td class="align-center"> 03/03 </td> <td> 4,689 (02/28) (17:01) </td> <td> 4,729 (02/28) (17:59) </td> <td> 4,685 (03/01) (04:02) </td> <td> 4,696 (03/01) (05:12) </td> <td class="font-red"> +9 </td> <td> 1,026 </td> <td> 4,706 (03/01) (05:55) </td> <td> 8 </td> <td> 4,686 (03/01) (05:55) </td> <td> 8 </td> <td> 4,533 (02/28) </td> <td> 4,986 4,080 </td> <td> 41,200 (02/28) </td> </tr> </tbody> </table> <div class="after-space"></div> <h2 id="h2-linkSilverFutures" class="headline-medium"> <a href=/English/Future/PriceInfoDetail?productNm=SilverFutures&div=Forward target="_blank"> Silver Futures </a> </h2> <table> <thead> <tr> <th width="8%" rowspan="2">Contract Months</th> <th width="5%" rowspan="2">Trading Date</th> <th colspan="10">Whole Day</th> <th width="7%" rowspan="2">Settlement Price</th> <th width="7%" rowspan="2"> Price Limits Upper Lower </th> <th width="7%" rowspan="2">Open Interest </th> </tr> <tr> <th width="5%">Open</th> <th width="5%">High</th> <th width="5%">Low</th> <th width="6%">Last</th> <th width="5%">Change</th> <th width="6%">Volume</th> <th width="5%">Ask</th> <th width="5%">Ask Size</th> <th width="5%">Bid</th> <th width="5%">Bid Size</th> </tr> </thead> <tbody> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=SilverFutures&div=Unspecified&contractMonth=20250424 target="_blank"> Apr.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 150.0 (02/28) </td> <td> 165.0 135.0 </td> <td> 48 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=SilverFutures&div=Unspecified&contractMonth=20250625 target="_blank"> Jun.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 158.1 (02/28) (16:33) </td> <td> 1 </td> <td> 145.0 (03/01) (06:10) </td> <td> 2 </td> <td> 150.0 (02/28) </td> <td> 165.0 135.0 </td> <td> 29 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=SilverFutures&div=Unspecified&contractMonth=20250826 target="_blank"> Aug.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 145.0 (02/28) (16:33) </td> <td> 2 </td> <td> 150.0 (02/28) </td> <td> 165.0 135.0 </td> <td> 14 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=SilverFutures&div=Unspecified&contractMonth=20251028 target="_blank"> Oct.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 164.0 (02/28) (16:33) </td> <td> 1 </td> <td> 145.1 (02/28) (16:33) </td> <td> 1 </td> <td> 150.0 (02/28) </td> <td> 165.0 135.0 </td> <td> 35 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=SilverFutures&div=Unspecified&contractMonth=20251223 target="_blank"> Dec.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 162.0 (03/01) (06:10) </td> <td> 1 </td> <td> 149.8 (02/28) (16:33) </td> <td> 1 </td> <td> 152.0 (02/28) </td> <td> 167.2 136.8 </td> <td> 19 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=SilverFutures&div=Unspecified&contractMonth=20260224 target="_blank"> Feb.2026 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 146.9 (02/28) (20:45) </td> <td> 1 </td> <td> 152.0 (02/28) </td> <td> 167.2 136.8 </td> <td> 0 (02/28) </td> </tr> </tbody> </table> <div class="after-space"></div> <h2 id="h2-linkPalladiumFutures" class="headline-medium"> <a href=/English/Future/PriceInfoDetail?productNm=PalladiumFutures&div=Forward target="_blank"> Palladium Futures </a> </h2> <table> <thead> <tr> <th width="8%" rowspan="2">Contract Months</th> <th width="5%" rowspan="2">Trading Date</th> <th colspan="10">Whole Day</th> <th width="7%" rowspan="2">Settlement Price</th> <th width="7%" rowspan="2"> Price Limits Upper Lower </th> <th width="7%" rowspan="2">Open Interest </th> </tr> <tr> <th width="5%">Open</th> <th width="5%">High</th> <th width="5%">Low</th> <th width="6%">Last</th> <th width="5%">Change</th> <th width="6%">Volume</th> <th width="5%">Ask</th> <th width="5%">Ask Size</th> <th width="5%">Bid</th> <th width="5%">Bid Size</th> </tr> </thead> <tbody> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PalladiumFutures&div=Unspecified&contractMonth=20250424 target="_blank"> Apr.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 4,600 (02/28) </td> <td> 5,060 4,140 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PalladiumFutures&div=Unspecified&contractMonth=20250625 target="_blank"> Jun.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 4,600 (02/28) </td> <td> 5,060 4,140 </td> <td> 0 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PalladiumFutures&div=Unspecified&contractMonth=20250826 target="_blank"> Aug.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 4,600 (02/28) </td> <td> 5,060 4,140 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PalladiumFutures&div=Unspecified&contractMonth=20251028 target="_blank"> Oct.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 4,600 (02/28) </td> <td> 5,060 4,140 </td> <td> 0 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PalladiumFutures&div=Unspecified&contractMonth=20251223 target="_blank"> Dec.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 4,600 (02/28) </td> <td> 5,060 4,140 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=PalladiumFutures&div=Unspecified&contractMonth=20260224 target="_blank"> Feb.2026 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 4,600 (02/28) </td> <td> 5,060 4,140 </td> <td> 0 (02/28) </td> </tr> </tbody> </table> <div class="after-space"></div> <h2 id="h2-linkCMEGroupPetroleumIndexFutures" class="headline-medium"> <a href=/English/Future/PriceInfoDetail?productNm=CMEGroupPetroleumIndexFutures&div=Forward target="_blank"> CME Group Petroleum Index Futures </a> </h2> <table> <thead> <tr> <th width="8%" rowspan="2">Contract Months</th> <th width="5%" rowspan="2">Trading Date</th> <th colspan="10">Whole Day</th> <th width="7%" rowspan="2">Settlement Price</th> <th width="7%" rowspan="2"> Price Limits Upper Lower </th> <th width="7%" rowspan="2">Open Interest </th> </tr> <tr> <th width="5%">Open</th> <th width="5%">High</th> <th width="5%">Low</th> <th width="6%">Last</th> <th width="5%">Change</th> <th width="6%">Volume</th> <th width="5%">Ask</th> <th width="5%">Ask Size</th> <th width="5%">Bid</th> <th width="5%">Bid Size</th> </tr> </thead> <tbody> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=CMEGroupPetroleumIndexFutures&div=Unspecified&contractMonth=20250304 target="_blank"> Mar.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 161.95 (03/01) (02:53) </td> <td> 1 </td> <td> 176.60 (02/28) </td> <td> 194.25 158.95 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=CMEGroupPetroleumIndexFutures&div=Unspecified&contractMonth=20250402 target="_blank"> Apr.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 188.60 (03/01) (02:53) </td> <td> 1 </td> <td> 161.95 (03/01) (02:53) </td> <td> 1 </td> <td> 175.20 (02/28) </td> <td> 192.70 157.70 </td> <td> 0 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=CMEGroupPetroleumIndexFutures&div=Unspecified&contractMonth=20250502 target="_blank"> May.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 173.80 (02/28) </td> <td> 191.15 156.45 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=CMEGroupPetroleumIndexFutures&div=Unspecified&contractMonth=20250603 target="_blank"> Jun.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 172.55 (02/28) </td> <td> 189.80 155.30 </td> <td> 0 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=CMEGroupPetroleumIndexFutures&div=Unspecified&contractMonth=20250702 target="_blank"> Jul.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 171.25 (02/28) </td> <td> 188.35 154.15 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=CMEGroupPetroleumIndexFutures&div=Unspecified&contractMonth=20250804 target="_blank"> Aug.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 169.85 (02/28) </td> <td> 186.80 152.90 </td> <td> 0 (02/28) </td> </tr> </tbody> </table> <div class="after-space"></div> <h2 id="h2-linkRSS3RubberFutures" class="headline-medium"> <a href=/English/Future/PriceInfoDetail?productNm=RSS3RubberFutures&div=Forward target="_blank"> RSS3 Rubber Futures </a> </h2> <table> <thead> <tr> <th width="8%" rowspan="2">Contract Months</th> <th width="5%" rowspan="2">Trading Date</th> <th colspan="10">Whole Day</th> <th width="7%" rowspan="2">Settlement Price</th> <th width="7%" rowspan="2"> Price Limits Upper Lower </th> <th width="7%" rowspan="2">Open Interest </th> </tr> <tr> <th width="5%">Open</th> <th width="5%">High</th> <th width="5%">Low</th> <th width="6%">Last</th> <th width="5%">Change</th> <th width="6%">Volume</th> <th width="5%">Ask</th> <th width="5%">Ask Size</th> <th width="5%">Bid</th> <th width="5%">Bid Size</th> </tr> </thead> <tbody> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=RSS3RubberFutures&div=Unspecified&contractMonth=20250325 target="_blank"> Mar.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 370.2 (03/01) (06:10) </td> <td> 1 </td> <td> 360.0 (03/01) (06:10) </td> <td> 2 </td> <td> 365.7 (02/28) </td> <td> 402.2 329.2 </td> <td> 263 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=RSS3RubberFutures&div=Unspecified&contractMonth=20250423 target="_blank"> Apr.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 366.0 (03/01) (06:10) </td> <td> 6 </td> <td> 357.4 (03/01) (06:10) </td> <td> 6 </td> <td> 360.0 (02/28) </td> <td> 396.0 324.0 </td> <td> 259 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=RSS3RubberFutures&div=Unspecified&contractMonth=20250526 target="_blank"> May.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 363.0 (02/28) (17:00) </td> <td> 363.0 (02/28) (17:00) </td> <td> 362.0 (02/28) (18:23) </td> <td> 362.0 (02/28) (18:23) </td> <td class="font-red"> +3 </td> <td> 3 </td> <td> 366.1 (03/01) (06:10) </td> <td> 1 </td> <td> 356.5 (03/01) (06:10) </td> <td> 1 </td> <td> 359.0 (02/28) </td> <td> 394.9 323.1 </td> <td> 252 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=RSS3RubberFutures&div=Unspecified&contractMonth=20250624 target="_blank"> Jun.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 362.2 (02/28) (17:02) </td> <td> 362.2 (02/28) (17:02) </td> <td> 360.9 (02/28) (18:25) </td> <td> 360.9 (02/28) (18:25) </td> <td class="font-red"> +0.4 </td> <td> 4 </td> <td> 363.1 (03/01) (06:10) </td> <td> 3 </td> <td> 357.7 (03/01) (06:10) </td> <td> 5 </td> <td> 360.5 (02/28) </td> <td> 396.5 324.5 </td> <td> 558 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=RSS3RubberFutures&div=Unspecified&contractMonth=20250725 target="_blank"> Jul.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 360.7 (02/28) (17:00) </td> <td> 363.3 (02/28) (17:01) </td> <td> 360.0 (02/28) (17:00) </td> <td> 361.0 (02/28) (19:00) </td> <td class="font-red"> +1.2 </td> <td> 40 </td> <td> 365.1 (03/01) (06:10) </td> <td> 15 </td> <td> 358.5 (03/01) (06:10) </td> <td> 1 </td> <td> 359.8 (02/28) </td> <td> 395.7 323.9 </td> <td> 1,591 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=RSS3RubberFutures&div=Unspecified&contractMonth=20250825 target="_blank"> Aug.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> 361.0 (02/28) (17:00) </td> <td> 365.3 (02/28) (17:01) </td> <td> 360.0 (02/28) (18:46) </td> <td> 361.0 (02/28) (18:49) </td> <td class="font-red"> +0.6 </td> <td> 121 </td> <td> 362.6 (03/01) (06:10) </td> <td> 1 </td> <td> 357.7 (03/01) (06:10) </td> <td> 15 </td> <td> 360.4 (02/28) </td> <td> 396.4 324.4 </td> <td> 1,249 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=RSS3RubberFutures&div=Unspecified&contractMonth=20250924 target="_blank"> Sep.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 367.2 (02/28) (18:55) </td> <td> 11 </td> <td> - (-) (-) </td> <td> - </td> <td> 358.0 (02/28) </td> <td> 393.8 322.2 </td> <td> 16 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=RSS3RubberFutures&div=Unspecified&contractMonth=20251027 target="_blank"> Oct.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 365.5 (02/28) (18:54) </td> <td> 1 </td> <td> 359.0 (02/28) (18:55) </td> <td> 1 </td> <td> 363.0 (02/28) </td> <td> 399.3 326.7 </td> <td> 2 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=RSS3RubberFutures&div=Unspecified&contractMonth=20251121 target="_blank"> Nov.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 370.3 (02/28) (18:50) </td> <td> 1 </td> <td> - (-) (-) </td> <td> - </td> <td> 363.0 (02/28) </td> <td> 399.3 326.7 </td> <td> 1 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=RSS3RubberFutures&div=Unspecified&contractMonth=20251222 target="_blank"> Dec.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 369.7 (02/28) (18:50) </td> <td> 1 </td> <td> - (-) (-) </td> <td> - </td> <td> 363.0 (02/28) </td> <td> 399.3 326.7 </td> <td> 0 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=RSS3RubberFutures&div=Unspecified&contractMonth=20260126 target="_blank"> Jan.2026 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 373.6 (02/28) (18:50) </td> <td> 1 </td> <td> - (-) (-) </td> <td> - </td> <td> 367.0 (02/28) </td> <td> 403.7 330.3 </td> <td> 2 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=RSS3RubberFutures&div=Unspecified&contractMonth=20260220 target="_blank"> Feb.2026 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 372.6 (02/28) (18:54) </td> <td> 1 </td> <td> - (-) (-) </td> <td> - </td> <td> 367.0 (02/28) </td> <td> 403.7 330.3 </td> <td> 0 (02/28) </td> </tr> </tbody> </table> <div class="after-space"></div> <h2 id="h2-linkTSR20RubberFutures" class="headline-medium"> <a href=/English/Future/PriceInfoDetail?productNm=TSR20RubberFutures&div=Forward target="_blank"> TSR20 Rubber Futures </a> </h2> <table> <thead> <tr> <th width="8%" rowspan="2">Contract Months</th> <th width="5%" rowspan="2">Trading Date</th> <th colspan="10">Whole Day</th> <th width="7%" rowspan="2">Settlement Price</th> <th width="7%" rowspan="2"> Price Limits Upper Lower </th> <th width="7%" rowspan="2">Open Interest </th> </tr> <tr> <th width="5%">Open</th> <th width="5%">High</th> <th width="5%">Low</th> <th width="6%">Last</th> <th width="5%">Change</th> <th width="6%">Volume</th> <th width="5%">Ask</th> <th width="5%">Ask Size</th> <th width="5%">Bid</th> <th width="5%">Bid Size</th> </tr> </thead> <tbody> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=TSR20RubberFutures&div=Unspecified&contractMonth=20250301 target="_blank"> Mar.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 303.0 (02/28) </td> <td> 333.3 272.7 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=TSR20RubberFutures&div=Unspecified&contractMonth=20250401 target="_blank"> Apr.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 303.0 (02/28) </td> <td> 333.3 272.7 </td> <td> 0 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=TSR20RubberFutures&div=Unspecified&contractMonth=20250501 target="_blank"> May.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 288.8 (02/28) (18:55) </td> <td> 1 </td> <td> 303.0 (02/28) </td> <td> 333.3 272.7 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=TSR20RubberFutures&div=Unspecified&contractMonth=20250601 target="_blank"> Jun.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 288.8 (02/28) (18:55) </td> <td> 1 </td> <td> 303.0 (02/28) </td> <td> 333.3 272.7 </td> <td> 0 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=TSR20RubberFutures&div=Unspecified&contractMonth=20250701 target="_blank"> Jul.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 304.0 (02/28) </td> <td> 334.4 273.6 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=TSR20RubberFutures&div=Unspecified&contractMonth=20250801 target="_blank"> Aug.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 304.0 (02/28) </td> <td> 334.4 273.6 </td> <td> 0 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=TSR20RubberFutures&div=Unspecified&contractMonth=20250901 target="_blank"> Sep.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 304.0 (02/28) </td> <td> 334.4 273.6 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=TSR20RubberFutures&div=Unspecified&contractMonth=20251001 target="_blank"> Oct.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 304.0 (02/28) </td> <td> 334.4 273.6 </td> <td> 0 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=TSR20RubberFutures&div=Unspecified&contractMonth=20251101 target="_blank"> Nov.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 304.0 (02/28) </td> <td> 334.4 273.6 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=TSR20RubberFutures&div=Unspecified&contractMonth=20251201 target="_blank"> Dec.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 304.0 (02/28) </td> <td> 334.4 273.6 </td> <td> 0 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=TSR20RubberFutures&div=Unspecified&contractMonth=20260101 target="_blank"> Jan.2026 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 304.0 (02/28) </td> <td> 334.4 273.6 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=TSR20RubberFutures&div=Unspecified&contractMonth=20260201 target="_blank"> Feb.2026 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 304.0 (02/28) </td> <td> 334.4 273.6 </td> <td> 0 (02/28) </td> </tr> </tbody> </table> <div class="after-space"></div> <h2 id="h2-linkCornFutures" class="headline-medium"> <a href=/English/Future/PriceInfoDetail?productNm=CornFutures&div=Forward target="_blank"> Corn Futures </a> </h2> <table> <thead> <tr> <th width="8%" rowspan="2">Contract Months</th> <th width="5%" rowspan="2">Trading Date</th> <th colspan="10">Whole Day</th> <th width="7%" rowspan="2">Settlement Price</th> <th width="7%" rowspan="2"> Price Limits Upper Lower </th> <th width="7%" rowspan="2">Open Interest </th> </tr> <tr> <th width="5%">Open</th> <th width="5%">High</th> <th width="5%">Low</th> <th width="6%">Last</th> <th width="5%">Change</th> <th width="6%">Volume</th> <th width="5%">Ask</th> <th width="5%">Ask Size</th> <th width="5%">Bid</th> <th width="5%">Bid Size</th> </tr> </thead> <tbody> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=CornFutures&div=Unspecified&contractMonth=20250501 target="_blank"> May.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 41,250 (02/28) </td> <td> 44,550 37,950 </td> <td> 57 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=CornFutures&div=Unspecified&contractMonth=20250701 target="_blank"> Jul.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 40,000 (02/28) (16:33) </td> <td> 1 </td> <td> 39,000 (03/01) (06:10) </td> <td> 1 </td> <td> 38,550 (02/28) </td> <td> 41,630 35,470 </td> <td> 34 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=CornFutures&div=Unspecified&contractMonth=20250901 target="_blank"> Sep.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 40,000 (02/28) </td> <td> 43,200 36,800 </td> <td> 3 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=CornFutures&div=Unspecified&contractMonth=20251101 target="_blank"> Nov.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 38,500 (02/28) </td> <td> 41,580 35,420 </td> <td> 1 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=CornFutures&div=Unspecified&contractMonth=20260101 target="_blank"> Jan.2026 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 40,000 (02/28) </td> <td> 43,200 36,800 </td> <td> 3 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=CornFutures&div=Unspecified&contractMonth=20260301 target="_blank"> Mar.2026 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> 42,500 (02/28) (16:33) </td> <td> 1 </td> <td> - (-) (-) </td> <td> - </td> <td> 40,000 (02/28) </td> <td> 43,200 36,800 </td> <td> 2 (02/28) </td> </tr> </tbody> </table> <div class="after-space"></div> <h2 id="h2-linkSoybeanFutures" class="headline-medium"> <a href=/English/Future/PriceInfoDetail?productNm=SoybeanFutures&div=Forward target="_blank"> Soybean Futures </a> </h2> <table> <thead> <tr> <th width="8%" rowspan="2">Contract Months</th> <th width="5%" rowspan="2">Trading Date</th> <th colspan="10">Whole Day</th> <th width="7%" rowspan="2">Settlement Price</th> <th width="7%" rowspan="2"> Price Limits Upper Lower </th> <th width="7%" rowspan="2">Open Interest </th> </tr> <tr> <th width="5%">Open</th> <th width="5%">High</th> <th width="5%">Low</th> <th width="6%">Last</th> <th width="5%">Change</th> <th width="6%">Volume</th> <th width="5%">Ask</th> <th width="5%">Ask Size</th> <th width="5%">Bid</th> <th width="5%">Bid Size</th> </tr> </thead> <tbody> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=SoybeanFutures&div=Unspecified&contractMonth=20250415 target="_blank"> Apr.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 64,000 (02/28) </td> <td> 70,400 57,600 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=SoybeanFutures&div=Unspecified&contractMonth=20250613 target="_blank"> Jun.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 64,000 (02/28) </td> <td> 70,400 57,600 </td> <td> 0 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=SoybeanFutures&div=Unspecified&contractMonth=20250815 target="_blank"> Aug.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 64,000 (02/28) </td> <td> 70,400 57,600 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=SoybeanFutures&div=Unspecified&contractMonth=20251015 target="_blank"> Oct.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 64,000 (02/28) </td> <td> 70,400 57,600 </td> <td> 0 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=SoybeanFutures&div=Unspecified&contractMonth=20251215 target="_blank"> Dec.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 64,000 (02/28) </td> <td> 70,400 57,600 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=SoybeanFutures&div=Unspecified&contractMonth=20260213 target="_blank"> Feb.2026 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 64,000 (02/28) </td> <td> 70,400 57,600 </td> <td> 0 (02/28) </td> </tr> </tbody> </table> <div class="after-space"></div> <h2 id="h2-linkAzukiFutures" class="headline-medium"> <a href=/English/Future/PriceInfoDetail?productNm=AzukiFutures&div=Forward target="_blank"> Azuki (Red Bean) Futures </a> </h2> <table> <thead> <tr> <th width="8%" rowspan="2">Contract Months</th> <th width="5%" rowspan="2">Trading Date</th> <th colspan="10">Whole Day</th> <th width="7%" rowspan="2">Settlement Price</th> <th width="7%" rowspan="2"> Price Limits Upper Lower </th> <th width="7%" rowspan="2">Open Interest </th> </tr> <tr> <th width="5%">Open</th> <th width="5%">High</th> <th width="5%">Low</th> <th width="6%">Last</th> <th width="5%">Change</th> <th width="6%">Volume</th> <th width="5%">Ask</th> <th width="5%">Ask Size</th> <th width="5%">Bid</th> <th width="5%">Bid Size</th> </tr> </thead> <tbody> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=AzukiFutures&div=Unspecified&contractMonth=20250326 target="_blank"> Mar.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 12,300 (02/28) </td> <td> 13,280 11,320 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=AzukiFutures&div=Unspecified&contractMonth=20250424 target="_blank"> Apr.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 12,300 (02/28) </td> <td> 13,280 11,320 </td> <td> 0 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=AzukiFutures&div=Unspecified&contractMonth=20250527 target="_blank"> May.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 12,300 (02/28) </td> <td> 13,280 11,320 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=AzukiFutures&div=Unspecified&contractMonth=20250625 target="_blank"> Jun.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 12,300 (02/28) </td> <td> 13,280 11,320 </td> <td> 0 (02/28) </td> </tr> <tr class="background-White"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=AzukiFutures&div=Unspecified&contractMonth=20250728 target="_blank"> Jul.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 12,300 (02/28) </td> <td> 13,280 11,320 </td> <td> 0 (02/28) </td> </tr> <tr class="background-WhiteSmoke"> <td class="align-center"> <a href=/English/Future/PriceInfoDetail?productNm=AzukiFutures&div=Unspecified&contractMonth=20250826 target="_blank"> Aug.2025 </a> </td> <td class="align-center"> 03/03 </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td> - (-) (-) </td> <td class=""> - </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> - (-) (-) </td> <td> - </td> <td> 12,300 (02/28) </td> <td> 13,280 11,320 </td> <td> 0 (02/28) </td> </tr> </tbody> </table> <div class="after-space"></div> </div> </div> <div> <div class="button-box"> <div class="close-btn"><a href="#" onclick="window.close(); return false;">Close</a></div> </div> </div> </div> </div> </div> </div> </div> </body> </div> <footer id="footer-area"> <div id="footer-areaIn" class="area-width"> © Japan Exchange Group, Inc. <img id="page-top-anchor" src="/Content/img/icon/button_pagetop.png"/> </div> </footer> </body> </html>

CINXE.COM

Commodity Futures Quotes(OSE) (Whole Day) | Japan Exchange Group