Settlements from 2023-05-02
Settlement prices as CSV
AC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ACJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
ACSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
ACDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ACMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AFJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
AFSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
AFDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
AFMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AJJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
AJSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
AJDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
AJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AMJUN23 | 2023-06-21 | 0.6634 | 0.6636 | 0.6606 | 0.0000 | 0.6635A | 0.6639B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6655 | 0.6657 | 0.6631 | 0.0000 | 0.6657A | 0.6660B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6671 | 0.6673 | 0.6651 | 0.0000 | 0.6673A | 0.6672B | 0.6638 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6681 | 0.6683 | 0.6664 | 0.0000 | 0.6684A | 0.6686B | 0.6652 | 0.6863 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXJUN23 | 2023-06-21 | 0.6634 | 0.6636 | 0.6606 | 0.0000 | 0.6635A | 0.6639B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6655 | 0.6657 | 0.6631 | 0.0000 | 0.6657A | 0.6660B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6671 | 0.6673 | 0.6651 | 0.0000 | 0.6673A | 0.6672B | 0.6635 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6681 | 0.6683 | 0.6664 | 0.0000 | 0.6684A | 0.6686B | 0.6652 | 0.6863 | 0 | 0 |
AZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AZJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
AZSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
AZDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
AZMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
CA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CAJUN23 | 2023-06-21 | 1.3540 | 1.3540 | 1.3603 | 0.0000 | 1.3539A | 1.3538B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3516 | 1.3516 | 1.3579 | 0.0000 | 1.3515A | 1.3517B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3496 | 1.3496 | 1.3556 | 0.0000 | 1.3494A | 1.3493B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3483 | 1.3482 | 1.3542 | 0.0000 | 1.3480A | 1.3481B | 1.3259 | 1.3734 | 0 | 0 |
CC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CCJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
CCSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
CCDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
CCMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
CJJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
CJSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
CJDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
CJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
CM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CMMAY23 | 2023-05-17 | 4.6960 | 4.6970 | 4.6690 | 0.0000 | 4.6980A | 4.6960B | 4.6610 | 4.9170 | 0 | 0 |
CMJUN23 | 2023-06-21 | 4.7230 | 4.7260 | 4.6970 | 0.0000 | 4.7270A | 4.7240B | 4.6900 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.7450 | 4.7470 | 4.7180 | 0.0000 | 4.7480A | 4.7460B | 4.7120 | 4.7800 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.7910 | 4.7940 | 4.7650 | 0.0000 | 4.7960A | 4.7920B | 4.7590 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8560 | 4.8590 | 4.8310 | 0.0000 | 4.8620A | 4.8570B | 4.8250 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.9180 | 4.9210 | 4.8940 | 0.0000 | 4.9260A | 4.9190B | 4.8890 | 5.0730 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNJUN23 | 2023-06-21 | 1.3540 | 1.3540 | 1.3603 | 0.0000 | 1.3539A | 1.3538B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3516 | 1.3516 | 1.3579 | 0.0000 | 1.3515A | 1.3517B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3496 | 1.3496 | 1.3556 | 0.0000 | 1.3494A | 1.3493B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3483 | 1.3482 | 1.3542 | 0.0000 | 1.3480A | 1.3481B | 1.3259 | 1.3734 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXJUN23 | 2023-06-21 | 4.7239 | 4.7256 | 4.6965 | 0.0000 | 4.7266A | 4.7244B | 4.6897 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.7916 | 4.7933 | 4.7645 | 0.0000 | 4.7954A | 4.7920B | 4.7581 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.8567 | 4.8587 | 4.8304 | 0.0000 | 4.8616A | 4.8571B | 4.8249 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.9188 | 4.9212 | 4.8938 | 0.0000 | 4.9252A | 4.9197B | 4.8886 | 5.0730 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMMAY23 | 2023-05-17 | 1.0979 | 1.0978 | 1.1015 | 0.0000 | 1.0978A | 1.0979B | 1.0568 | 1.1109 | 0 | 0 |
DMJUN23 | 2023-06-21 | 1.1001 | 1.1001 | 1.1039 | 0.0000 | 1.0999A | 1.1004B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.1017 | 1.1017 | 1.1055 | 0.0000 | 1.1017A | 1.1017B | 1.0987 | 1.1144 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1052 | 1.1051 | 1.1089 | 0.0000 | 1.1050A | 1.1054B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1096 | 1.1093 | 1.1133 | 0.0000 | 1.1094A | 1.1099B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1133 | 1.1134 | 1.1168 | 0.0000 | 1.1132A | 1.1131B | 1.0731 | 1.1255 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXJUN23 | 2023-06-21 | 1.1001 | 1.1001 | 1.1039 | 0.0000 | 1.0999A | 1.1004B | 0.9715 | 1.1135 | 0 | 2 |
DXSEP23 | 2023-09-20 | 1.1052 | 1.1051 | 1.1089 | 0.0000 | 1.1050A | 1.1054B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.1096 | 1.1093 | 1.1133 | 0.0000 | 1.1094A | 1.1099B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1133 | 1.1134 | 1.1168 | 0.0000 | 1.1132A | 1.1131B | 1.0731 | 1.1255 | 0 | 0 |
EA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EAJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
EASEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
EADEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EAMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EB futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EBJUN23 | 2023-06-21 | 0.8802 | 0.8801 | 0.8806 | 0.0000 | 0.8802A | 0.8801B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8833 | 0.8831 | 0.8836 | 0.0000 | 0.8832A | 0.8833B | 0.8690 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8865 | 0.8862 | 0.8868 | 0.0000 | 0.8864A | 0.8863B | 0.8811 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8900 | 0.8895 | 0.8902 | 0.0000 | 0.8896A | 0.8895B | 0.8838 | 0.8987 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECJUN23 | 2023-06-21 | 23.707 | 23.722 | 23.607 | 0.000 | 23.732A | 23.710B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.899 | 23.914 | 23.804 | 0.000 | 23.927A | 23.917B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.042 | 24.067 | 23.954 | 0.000 | 24.093A | 24.046B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.169 | 24.193 | 24.085 | 0.000 | 24.224A | 24.183B | 23.934 | 24.761 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDMAY23 | 2023-05-17 | 1.0979 | 1.0978 | 1.1015 | 0.0000 | 1.0978A | 1.0979B | 1.0568 | 1.1109 | 0 | 0 |
EDJUN23 | 2023-06-21 | 1.1001 | 1.1001 | 1.1039 | 0.0000 | 1.0999A | 1.1004B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.1017 | 1.1017 | 1.1055 | 0.0000 | 1.1017A | 1.1017B | 1.0987 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.1052 | 1.1051 | 1.1089 | 0.0000 | 1.1050A | 1.1054B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1096 | 1.1093 | 1.1133 | 0.0000 | 1.1094A | 1.1099B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1133 | 1.1134 | 1.1168 | 0.0000 | 1.1132A | 1.1131B | 1.0731 | 1.1255 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEJUN23 | 2023-06-21 | 23.707 | 23.722 | 23.607 | 0.000 | 23.732A | 23.710B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.899 | 23.914 | 23.804 | 0.000 | 23.927A | 23.917B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.042 | 24.067 | 23.954 | 0.000 | 24.093A | 24.046B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.169 | 24.193 | 24.085 | 0.000 | 24.224A | 24.183B | 23.934 | 24.761 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFJUN23 | 2023-06-21 | 0.9801 | 0.9801 | 0.9803 | 0.0000 | 0.9800A | 0.9800B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9752 | 0.9751 | 0.9755 | 0.0000 | 0.9751A | 0.9750B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9708 | 0.9706 | 0.9711 | 0.0000 | 0.9707A | 0.9705B | 0.9589 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9667 | 0.9665 | 0.9671 | 0.0000 | 0.9667A | 0.9663B | 0.9612 | 0.9826 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
EHSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
EHDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EHMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJJUN23 | 2023-06-21 | 150.23 | 150.26 | 149.29 | 0.00 | 150.23A | 150.26B | 132.34 | 150.26 | 0 | 0 |
EJSEP23 | 2023-09-20 | 148.82 | 148.88 | 147.91 | 0.00 | 148.85A | 148.86B | 134.56 | 148.86 | 0 | 0 |
EJDEC23 | 2023-12-20 | 147.35 | 147.42 | 146.48 | 0.00 | 147.40A | 147.40B | 133.38 | 147.46 | 0 | 0 |
EJMAR24 | 2024-03-20 | 145.90 | 146.01 | 145.09 | 0.00 | 145.97A | 145.97B | 134.69 | 146.00 | 0 | 0 |
EK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EKJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
EKSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
EKDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EKMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EMMAY23 | 2023-05-17 | 4.6110 | 4.6130 | 4.5860 | 0.0000 | 4.6140A | 4.6110B | 4.5870 | 4.8330 | 0 | 18 |
EMJUN23 | 2023-06-21 | 4.6290 | 4.6310 | 4.6050 | 0.0000 | 4.6310A | 4.6300B | 4.6050 | 5.2070 | 0 | 12 |
EMJUL23 | 2023-07-19 | 4.6430 | 4.6450 | 4.6190 | 0.0000 | 4.6450A | 4.6440B | 4.6200 | 4.6620 | 0 | 0 |
EMSEP23 | 2023-09-20 | 4.6720 | 4.6740 | 4.6480 | 0.0000 | 4.6760A | 4.6720B | 4.6500 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.7140 | 4.7160 | 4.6920 | 0.0000 | 4.7170A | 4.7150B | 4.6930 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.7540 | 4.7580 | 4.7330 | 0.0000 | 4.7620A | 4.7550B | 4.7360 | 4.8910 | 0 | 0 |
EN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ENJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
ENSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
ENDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ENMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EPJUN23 | 2023-06-21 | 0.8802 | 0.8801 | 0.8806 | 0.0000 | 0.8802A | 0.8801B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8833 | 0.8831 | 0.8836 | 0.0000 | 0.8832A | 0.8833B | 0.8690 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8865 | 0.8862 | 0.8868 | 0.0000 | 0.8864A | 0.8863B | 0.8811 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8900 | 0.8895 | 0.8902 | 0.0000 | 0.8896A | 0.8895B | 0.8838 | 0.8987 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESJUN23 | 2023-06-21 | 0.9801 | 0.9801 | 0.9803 | 0.0000 | 0.9800A | 0.9800B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9752 | 0.9751 | 0.9755 | 0.0000 | 0.9751A | 0.9750B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9708 | 0.9706 | 0.9711 | 0.0000 | 0.9707A | 0.9705B | 0.9589 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9667 | 0.9665 | 0.9671 | 0.0000 | 0.9667A | 0.9663B | 0.9612 | 0.9826 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUMAY23 | 2023-05-17 | 4.6110 | 4.6130 | 4.5860 | 0.0000 | 4.6140A | 4.6110B | 4.5870 | 4.8330 | 0 | 0 |
EUJUN23 | 2023-06-21 | 4.6290 | 4.6310 | 4.6050 | 0.0000 | 4.6310A | 4.6300B | 4.6050 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.6430 | 4.6450 | 4.6190 | 0.0000 | 4.6450A | 4.6440B | 4.6200 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.6720 | 4.6740 | 4.6480 | 0.0000 | 4.6760A | 4.6720B | 4.6500 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.7140 | 4.7160 | 4.6920 | 0.0000 | 4.7170A | 4.7150B | 4.6930 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.7540 | 4.7580 | 4.7330 | 0.0000 | 4.7620A | 4.7550B | 4.7360 | 4.8910 | 0 | 0 |
EW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EWJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
EWSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
EWDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EWMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EXJUN23 | 2023-06-21 | 4.6298 | 4.6308 | 4.6048 | 0.0000 | 4.6305A | 4.6304B | 4.4961 | 5.3428 | 0 | 339 |
EXSEP23 | 2023-09-20 | 4.6726 | 4.6741 | 4.6481 | 0.0000 | 4.6759A | 4.6729B | 4.5644 | 5.4031 | 0 | 10 |
EXDEC23 | 2023-12-20 | 4.7148 | 4.7160 | 4.6917 | 0.0000 | 4.7163A | 4.7153B | 4.5905 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.7548 | 4.7575 | 4.7326 | 0.0000 | 4.7612A | 4.7556B | 4.6477 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.7898 | 4.7942 | 4.7697 | 0.0000 | 4.7980A | 4.7913B | 4.7205 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.8212 | 4.8276 | 4.8049 | 0.0000 | 4.8315A | 4.8256B | 4.8083 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.8577 | 4.8617 | 4.8390 | 0.0000 | 4.8659A | 4.8602B | 4.8442 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.8909 | 4.8953 | 4.8747 | 0.0000 | 4.9005A | 4.8948B | 4.8810 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.9223 | 4.9282 | 4.9074 | 0.0000 | 4.9349A | 4.9259B | 4.9161 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.9515 | 4.9597 | 4.9394 | 0.0000 | 4.9691A | 4.9550B | 4.9513 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.9813 | 4.9911 | 4.9721 | 0.0000 | 5.0033A | 4.9840B | 4.9847 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 5.0103 | 5.0227 | 5.0040 | 0.0000 | 5.0375A | 5.0133B | 5.0180 | 5.1415 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYJUN23 | 2023-06-21 | 150.23 | 150.26 | 149.29 | 0.00 | 150.23A | 150.26B | 132.34 | 150.26 | 0 | 0 |
EYSEP23 | 2023-09-20 | 148.82 | 148.88 | 147.91 | 0.00 | 148.85A | 148.86B | 134.56 | 148.86 | 0 | 0 |
EYDEC23 | 2023-12-20 | 147.35 | 147.42 | 146.48 | 0.00 | 147.40A | 147.40B | 133.38 | 147.46 | 0 | 0 |
EYMAR24 | 2024-03-20 | 145.90 | 146.01 | 145.09 | 0.00 | 145.97A | 145.97B | 134.69 | 146.00 | 0 | 0 |
EZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EZJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
EZSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
EZDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EZMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
FJJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
FJSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
FJDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
FJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
FW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
FWMAY23 | 2023-05-31 | | | | | | | | | 0 | 0 |
FWSEP23 | 2023-09-29 | | | | | | | | | 0 | 0 |
FWNOV23 | 2023-11-30 | | | | | | | | | 0 | 0 |
FWJAN24 | 2024-01-31 | | | | | | | | | 0 | 0 |
FWMAR24 | 2024-03-29 | | | | | | | | | 0 | 0 |
FWMAY24 | 2024-05-31 | | | | | | | | | 0 | 0 |
FWSEP24 | 2024-09-30 | | | | | | | | | 0 | 0 |
FWNOV24 | 2024-11-29 | | | | | | | | | 0 | 0 |
FWJAN25 | 2025-01-31 | | | | | | | | | 0 | 0 |
FWMAR25 | 2025-03-31 | | | | | | | | | 0 | 0 |
HM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HMJUN23 | 2023-06-21 | 0.8908 | 0.8908 | 0.8881 | 0.0000 | 0.8905A | 0.8909B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8822 | 0.8823 | 0.8797 | 0.0000 | 0.8820A | 0.8823B | 0.8720 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8746 | 0.8749 | 0.8722 | 0.0000 | 0.8749A | 0.8747B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8680 | 0.8683 | 0.8659 | 0.0000 | 0.8679A | 0.8681B | 0.8589 | 0.8984 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXJUN23 | 2023-06-21 | 0.8908 | 0.8908 | 0.8881 | 0.0000 | 0.8905A | 0.8909B | 0.8797 | 0.9865 | 0 | 2 |
HXSEP23 | 2023-09-20 | 0.8822 | 0.8823 | 0.8797 | 0.0000 | 0.8820A | 0.8823B | 0.8720 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8746 | 0.8749 | 0.8722 | 0.0000 | 0.8749A | 0.8747B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8680 | 0.8683 | 0.8659 | 0.0000 | 0.8679A | 0.8681B | 0.8589 | 0.8984 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMJUN23 | 2023-06-21 | 136.58 | 136.59 | 135.24 | 0.00 | 136.57A | 136.59B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 134.69 | 134.72 | 133.38 | 0.00 | 134.69A | 134.71B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 132.83 | 132.90 | 131.56 | 0.00 | 132.85A | 132.88B | 122.09 | 132.88 | 0 | 0 |
JMMAR24 | 2024-03-20 | 131.10 | 131.21 | 129.89 | 0.00 | 131.13A | 131.19B | 123.71 | 131.19 | 0 | 0 |
JP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JPJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
JPSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
JPDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
JPMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
JX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JXJUN23 | 2023-06-21 | 136.58 | 136.59 | 135.24 | 0.00 | 136.57A | 136.59B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 134.69 | 134.72 | 133.38 | 0.00 | 134.69A | 134.71B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 132.83 | 132.90 | 131.56 | 0.00 | 132.85A | 132.88B | 122.09 | 132.88 | 0 | 0 |
JXMAR24 | 2024-03-20 | 131.10 | 131.21 | 129.89 | 0.00 | 131.13A | 131.19B | 123.71 | 131.19 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMMAY23 | 2023-05-17 | | | | | | | | | 0 | 0 |
KMJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
KMJUL23 | 2023-07-19 | | | | | | | | | 0 | 0 |
KMSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
KMDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
KMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
KX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KXMAY23 | 2023-05-17 | | | | | | | | | 0 | 0 |
KXJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
KXJUL23 | 2023-07-19 | | | | | | | | | 0 | 0 |
KXSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
KXDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
KXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
MW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
MWMAY23 | 2023-05-31 | | | | | | | | | 0 | 0 |
MWSEP23 | 2023-09-29 | | | | | | | | | 0 | 0 |
MWNOV23 | 2023-11-30 | | | | | | | | | 0 | 0 |
MWJAN24 | 2024-01-31 | | | | | | | | | 0 | 0 |
MWMAR24 | 2024-03-29 | | | | | | | | | 0 | 0 |
MWMAY24 | 2024-05-31 | | | | | | | | | 0 | 0 |
MWSEP24 | 2024-09-30 | | | | | | | | | 0 | 0 |
MWNOV24 | 2024-11-29 | | | | | | | | | 0 | 0 |
MWJAN25 | 2025-01-31 | | | | | | | | | 0 | 0 |
MWMAR25 | 2025-03-31 | | | | | | | | | 0 | 0 |
NM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NMJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
NMSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
NMDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
NMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
NX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NXJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
NXSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
NXDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
NXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PAJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
PASEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
PADEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PAMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PCJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
PCSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
PCDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PCMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PFJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
PFSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
PFDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PFMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PMMAY23 | 2023-05-17 | 5.2460 | 5.2480 | 5.2150 | 0.0000 | 5.2500A | 5.2460B | 5.1780 | 5.4490 | 0 | 0 |
PMJUN23 | 2023-06-21 | 5.2590 | 5.2620 | 5.2290 | 0.0000 | 5.2640A | 5.2600B | 5.1910 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.2700 | 5.2720 | 5.2400 | 0.0000 | 5.2750A | 5.2710B | 5.2020 | 5.2820 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2910 | 5.2940 | 5.2610 | 0.0000 | 5.2970A | 5.2910B | 5.2220 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.3190 | 5.3230 | 5.2910 | 0.0000 | 5.3260A | 5.3200B | 5.2510 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3440 | 5.3500 | 5.3170 | 0.0000 | 5.3540A | 5.3460B | 5.2790 | 5.5180 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNJUN23 | 2023-06-21 | 1.2499 | 1.2497 | 1.2537 | 0.0000 | 1.2498A | 1.2498B | 1.0496 | 1.2572 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2515 | 1.2512 | 1.2552 | 0.0000 | 1.2513A | 1.2513B | 1.0457 | 1.2587 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2517 | 1.2516 | 1.2555 | 0.0000 | 1.2509A | 1.2518B | 1.1904 | 1.2591 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2514 | 1.2511 | 1.2550 | 0.0000 | 1.2513A | 1.2513B | 1.2077 | 1.2586 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPJUN23 | 2023-06-21 | 5.2598 | 5.2622 | 5.2289 | 0.0000 | 5.2640A | 5.2606B | 5.1906 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2910 | 5.2934 | 5.2608 | 0.0000 | 5.2963A | 5.2915B | 5.2220 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.3192 | 5.3222 | 5.2902 | 0.0000 | 5.3260A | 5.3201B | 5.2507 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3449 | 5.3495 | 5.3171 | 0.0000 | 5.3540A | 5.3462B | 5.2761 | 5.5189 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXJUN23 | 2023-06-21 | 1.2499 | 1.2497 | 1.2537 | 0.0000 | 1.2498A | 1.2498B | 1.0496 | 1.2572 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2515 | 1.2512 | 1.2552 | 0.0000 | 1.2513A | 1.2513B | 1.0457 | 1.2587 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2517 | 1.2516 | 1.2555 | 0.0000 | 1.2509A | 1.2518B | 1.1904 | 1.2591 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2514 | 1.2511 | 1.2550 | 0.0000 | 1.2513A | 1.2513B | 1.2076 | 1.2586 | 0 | 0 |
PY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PYJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
PYSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
PYDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PYMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
SM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SMJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
SMSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
SMDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
SMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
SX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SXJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
SXSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
SXDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
SXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UKJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
UKSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
UKDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
UKMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UMMAY23 | 2023-05-17 | 4.2000 | 4.2020 | 4.1630 | 0.0000 | 4.2040A | 4.2000B | 4.1350 | 4.5250 | 0 | 0 |
UMJUN23 | 2023-06-21 | 4.2090 | 4.2110 | 4.1720 | 0.0000 | 4.2130A | 4.2090B | 4.1350 | 5.2200 | 0 | 1 |
UMJUL23 | 2023-07-19 | 4.2150 | 4.2170 | 4.1780 | 0.0000 | 4.2190A | 4.2150B | 4.1490 | 4.2380 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.2280 | 4.2310 | 4.1920 | 0.0000 | 4.2330A | 4.2290B | 4.1670 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2490 | 4.2530 | 4.2140 | 0.0000 | 4.2550A | 4.2500B | 4.1860 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2710 | 4.2750 | 4.2380 | 0.0000 | 4.2770A | 4.2720B | 4.2150 | 4.5540 | 0 | 0 |
UN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UNJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
UNSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
UNDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
UNMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
US futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
USMAY23 | 2023-05-17 | 4.2000 | 4.2020 | 4.1630 | 0.0000 | 4.2040A | 4.2000B | 4.1350 | 4.5250 | 0 | 0 |
USJUN23 | 2023-06-21 | 4.2090 | 4.2110 | 4.1720 | 0.0000 | 4.2130A | 4.2090B | 4.1350 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.2150 | 4.2170 | 4.1780 | 0.0000 | 4.2190A | 4.2150B | 4.1490 | 4.2390 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.2280 | 4.2310 | 4.1920 | 0.0000 | 4.2330A | 4.2290B | 4.1670 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2490 | 4.2530 | 4.2140 | 0.0000 | 4.2550A | 4.2500B | 4.1860 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2710 | 4.2750 | 4.2380 | 0.0000 | 4.2770A | 4.2720B | 4.2150 | 4.5540 | 0 | 0 |
UW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UWJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
UWSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
UWDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
UWMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UXJUN23 | 2023-06-21 | 4.2090 | 4.2105 | 4.1716 | 0.0000 | 4.2121A | 4.2093B | 4.1350 | 5.2201 | 0 | 44 |
UXSEP23 | 2023-09-20 | 4.2285 | 4.2307 | 4.1921 | 0.0000 | 4.2324A | 4.2290B | 4.1661 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.2495 | 4.2523 | 4.2141 | 0.0000 | 4.2541A | 4.2502B | 4.1860 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.2719 | 4.2753 | 4.2381 | 0.0000 | 4.2766A | 4.2727B | 4.2149 | 4.5542 | 0 | 0 |
ZU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ZUJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
ZUSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
ZUDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ZUMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ZYJUN23 | 2023-06-21 | | | | | | | | | 0 | 0 |
ZYSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
ZYDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ZYMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |