Settlements from 2023-05-04
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 | 0.6677 | 0.6682 | 0.6682 | 0.0076 | 0.6667A | 0.6693B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6698 | 0.6702 | 0.6702 | 0.0071 | 0.6688A | 0.6714B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6714 | 0.6718 | 0.6718 | 0.0067 | 0.6704A | 0.6728B | 0.6638 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6722 | 0.6727 | 0.6727 | 0.0063 | 0.6713A | 0.6738B | 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 | 0.6677 | 0.6682 | 0.6682 | 0.0076 | 0.6667A | 0.6693B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6698 | 0.6702 | 0.6702 | 0.0071 | 0.6688A | 0.6714B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6714 | 0.6718 | 0.6718 | 0.0067 | 0.6704A | 0.6728B | 0.6635 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6722 | 0.6727 | 0.6727 | 0.0063 | 0.6713A | 0.6738B | 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 | 1.3596 | 1.3573 | 1.3573 | -0.0030 | 1.3570A | 1.3609B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3575 | 1.3551 | 1.3551 | -0.0028 | 1.3548A | 1.3586B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3549 | 1.3533 | 1.3533 | -0.0023 | 1.3532A | 1.3568B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3540 | 1.3524 | 1.3524 | -0.0018 | 1.3523A | 1.3558B | 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 | 4.6920 | 4.7030 | 4.7030 | 0.0340 | 4.6810A | 4.7010B | 4.6610 | 4.9170 | 0 | 0 |
CMJUN23 | 2023-06-21 | 4.7200 | 4.7310 | 4.7310 | 0.0340 | 4.7090A | 4.7290B | 4.6900 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.7430 | 4.7530 | 4.7530 | 0.0350 | 4.7320A | 4.7510B | 4.7120 | 4.7800 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.7890 | 4.8000 | 4.8000 | 0.0350 | 4.7790A | 4.7980B | 4.7590 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8540 | 4.8670 | 4.8670 | 0.0360 | 4.8470A | 4.8630B | 4.8250 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.9160 | 4.9300 | 4.9300 | 0.0360 | 4.9100A | 4.9250B | 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 | 1.3596 | 1.3573 | 1.3573 | -0.0030 | 1.3570A | 1.3609B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3575 | 1.3551 | 1.3551 | -0.0028 | 1.3548A | 1.3586B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3549 | 1.3533 | 1.3533 | -0.0023 | 1.3532A | 1.3568B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3540 | 1.3524 | 1.3524 | -0.0018 | 1.3523A | 1.3558B | 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 | 4.7205 | 4.7307 | 4.7307 | 0.0342 | 4.7090A | 4.7294B | 4.6897 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.7893 | 4.8000 | 4.8000 | 0.0355 | 4.7787A | 4.7981B | 4.7581 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.8544 | 4.8667 | 4.8667 | 0.0363 | 4.8464A | 4.8638B | 4.8249 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.9168 | 4.9296 | 4.9296 | 0.0358 | 4.9100A | 4.9250B | 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 | 1.1013 | 1.1024 | 1.1024 | 0.0009 | 1.1013A | 1.1082B | 1.0568 | 1.1109 | 0 | 0 |
DMJUN23 | 2023-06-21 | 1.1038 | 1.1046 | 1.1046 | 0.0007 | 1.1035A | 1.1105B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.1053 | 1.1064 | 1.1064 | 0.0009 | 1.1053A | 1.1121B | 1.0987 | 1.1144 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1087 | 1.1097 | 1.1097 | 0.0008 | 1.1087A | 1.1153B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1131 | 1.1137 | 1.1137 | 0.0004 | 1.1128A | 1.1191B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1164 | 1.1168 | 1.1168 | 0.0000 | 1.1161A | 1.1220B | 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 | 1.1038 | 1.1046 | 1.1046 | 0.0007 | 1.1035A | 1.1105B | 0.9715 | 1.1135 | 0 | 2 |
DXSEP23 | 2023-09-20 | 1.1087 | 1.1097 | 1.1097 | 0.0008 | 1.1087A | 1.1153B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.1131 | 1.1137 | 1.1137 | 0.0004 | 1.1128A | 1.1191B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1164 | 1.1168 | 1.1168 | 0.0000 | 1.1161A | 1.1220B | 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 | 0.8805 | 0.8780 | 0.8780 | -0.0026 | 0.8780A | 0.8825B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8835 | 0.8811 | 0.8811 | -0.0025 | 0.8810A | 0.8855B | 0.8690 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8867 | 0.8843 | 0.8843 | -0.0025 | 0.8843A | 0.8885B | 0.8811 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8901 | 0.8876 | 0.8876 | -0.0026 | 0.8877A | 0.8915B | 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 | 23.601 | 23.549 | 23.549 | -0.058 | 23.552A | 23.602B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.801 | 23.754 | 23.754 | -0.050 | 23.760A | 23.800B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 23.947 | 23.914 | 23.914 | -0.040 | 23.930A | 23.947B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.084 | 24.053 | 24.053 | -0.032 | 24.075A | 24.076B | 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 | 1.1013 | 1.1024 | 1.1024 | 0.0009 | 1.1013A | 1.1082B | 1.0568 | 1.1109 | 0 | 0 |
EDJUN23 | 2023-06-21 | 1.1038 | 1.1046 | 1.1046 | 0.0007 | 1.1035A | 1.1105B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.1053 | 1.1064 | 1.1064 | 0.0009 | 1.1053A | 1.1121B | 1.0987 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.1087 | 1.1097 | 1.1097 | 0.0008 | 1.1087A | 1.1153B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1131 | 1.1137 | 1.1137 | 0.0004 | 1.1128A | 1.1191B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1164 | 1.1168 | 1.1168 | 0.0000 | 1.1161A | 1.1220B | 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 | 23.601 | 23.549 | 23.549 | -0.058 | 23.552A | 23.602B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.801 | 23.754 | 23.754 | -0.050 | 23.760A | 23.800B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 23.947 | 23.914 | 23.914 | -0.040 | 23.930A | 23.947B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.084 | 24.053 | 24.053 | -0.032 | 24.075A | 24.076B | 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 | 0.9773 | 0.9746 | 0.9746 | -0.0057 | 0.9745A | 0.9786B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9724 | 0.9697 | 0.9697 | -0.0058 | 0.9697A | 0.9735B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9678 | 0.9651 | 0.9651 | -0.0060 | 0.9654A | 0.9686B | 0.9589 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9638 | 0.9610 | 0.9610 | -0.0061 | 0.9614A | 0.9644B | 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 | 148.34 | 147.26 | 147.26 | -2.03 | 147.14A | 148.47B | 132.34 | 150.26 | 0 | 0 |
EJSEP23 | 2023-09-20 | 146.97 | 145.91 | 145.91 | -2.00 | 145.81A | 147.09B | 134.56 | 148.86 | 0 | 0 |
EJDEC23 | 2023-12-20 | 145.57 | 144.52 | 144.52 | -1.96 | 144.49A | 145.63B | 133.38 | 147.46 | 0 | 0 |
EJMAR24 | 2024-03-20 | 144.18 | 143.18 | 143.18 | -1.91 | 143.09A | 144.26B | 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 | 4.5940 | 4.5920 | 4.5920 | 0.0060 | 4.5880A | 4.5950B | 4.5800 | 4.8330 | 0 | 18 |
EMJUN23 | 2023-06-21 | 4.6120 | 4.6110 | 4.6110 | 0.0060 | 4.6070A | 4.6130B | 4.5990 | 5.2070 | 0 | 12 |
EMJUL23 | 2023-07-19 | 4.6260 | 4.6250 | 4.6250 | 0.0060 | 4.6210A | 4.6270B | 4.6130 | 4.6620 | 0 | 0 |
EMSEP23 | 2023-09-20 | 4.6550 | 4.6550 | 4.6550 | 0.0070 | 4.6520A | 4.6560B | 4.6420 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6960 | 4.6970 | 4.6970 | 0.0050 | 4.6950A | 4.6970B | 4.6850 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.7360 | 4.7370 | 4.7370 | 0.0040 | 4.7360A | 4.7360B | 4.7270 | 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 | 0.8805 | 0.8780 | 0.8780 | -0.0026 | 0.8780A | 0.8825B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8835 | 0.8811 | 0.8811 | -0.0025 | 0.8810A | 0.8854B | 0.8690 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8867 | 0.8843 | 0.8843 | -0.0025 | 0.8843A | 0.8885B | 0.8811 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8901 | 0.8876 | 0.8876 | -0.0026 | 0.8877A | 0.8915B | 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 | 0.9773 | 0.9746 | 0.9746 | -0.0057 | 0.9745A | 0.9786B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9724 | 0.9697 | 0.9697 | -0.0058 | 0.9697A | 0.9735B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9678 | 0.9651 | 0.9651 | -0.0060 | 0.9654A | 0.9686B | 0.9589 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9638 | 0.9610 | 0.9610 | -0.0061 | 0.9614A | 0.9644B | 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 | 4.5940 | 4.5920 | 4.5920 | 0.0060 | 4.5880A | 4.5950B | 4.5800 | 4.8330 | 0 | 0 |
EUJUN23 | 2023-06-21 | 4.6120 | 4.6110 | 4.6110 | 0.0060 | 4.6070A | 4.6130B | 4.5990 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.6260 | 4.6250 | 4.6250 | 0.0060 | 4.6210A | 4.6270B | 4.6130 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.6550 | 4.6550 | 4.6550 | 0.0070 | 4.6520A | 4.6560B | 4.6420 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6960 | 4.6970 | 4.6970 | 0.0050 | 4.6950A | 4.6970B | 4.6850 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.7360 | 4.7370 | 4.7370 | 0.0040 | 4.7360A | 4.7360B | 4.7270 | 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 | 4.6125 | 4.6104 | 4.6104 | 0.0056 | 4.6062A | 4.6134B | 4.4961 | 5.3428 | 0 | 339 |
EXSEP23 | 2023-09-20 | 4.6554 | 4.6544 | 4.6544 | 0.0063 | 4.6512A | 4.6565B | 4.5644 | 5.4031 | 0 | 10 |
EXDEC23 | 2023-12-20 | 4.6968 | 4.6972 | 4.6972 | 0.0055 | 4.6946A | 4.6975B | 4.5905 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.7366 | 4.7370 | 4.7370 | 0.0044 | 4.7351A | 4.7366B | 4.6477 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.7707 | 4.7728 | 4.7728 | 0.0031 | 4.7717A | 4.7718B | 4.7205 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.8057 | 4.8075 | 4.8075 | 0.0026 | 4.8075A | 4.8057B | 4.8011 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | | 4.8416 | 4.8416 | 0.0026 | 4.8415A | 4.8390B | 4.8368 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | | 4.8764 | 4.8764 | 0.0017 | 4.8776A | 4.8739B | 4.8724 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | | 4.9097 | 4.9097 | 0.0023 | 4.9117A | 4.9060B | 4.9073 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | | 4.9413 | 4.9413 | 0.0019 | 4.9460A | 4.9368B | 4.9414 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | | 4.9730 | 4.9730 | 0.0009 | 4.9800A | 4.9681B | 4.9757 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | | 5.0048 | 5.0048 | 0.0008 | 5.0133A | 4.9989B | 5.0099 | 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 | 148.34 | 147.26 | 147.26 | -2.03 | 147.17A | 148.47B | 132.34 | 150.26 | 0 | 0 |
EYSEP23 | 2023-09-20 | 146.97 | 145.91 | 145.91 | -2.00 | 145.83A | 147.09B | 134.56 | 148.86 | 0 | 0 |
EYDEC23 | 2023-12-20 | 145.57 | 144.52 | 144.52 | -1.96 | 144.47A | 145.63B | 133.38 | 147.46 | 0 | 0 |
EYMAR24 | 2024-03-20 | 144.18 | 143.18 | 143.18 | -1.91 | 143.11A | 144.27B | 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 | 0.8806 | 0.8823 | 0.8823 | -0.0058 | 0.8797A | 0.8841B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8723 | 0.8739 | 0.8739 | -0.0058 | 0.8714A | 0.8756B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8652 | 0.8666 | 0.8666 | -0.0056 | 0.8644A | 0.8682B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8594 | 0.8605 | 0.8605 | -0.0054 | 0.8584A | 0.8621B | 0.8584 | 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 | 0.8806 | 0.8823 | 0.8823 | -0.0058 | 0.8797A | 0.8841B | 0.8797 | 0.9865 | 0 | 2 |
HXSEP23 | 2023-09-20 | 0.8723 | 0.8739 | 0.8739 | -0.0058 | 0.8714A | 0.8756B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8652 | 0.8666 | 0.8666 | -0.0056 | 0.8644A | 0.8682B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8594 | 0.8605 | 0.8605 | -0.0054 | 0.8584A | 0.8621B | 0.8584 | 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 | 133.62 | 133.32 | 133.32 | -1.92 | 133.21A | 133.92B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 131.81 | 131.50 | 131.50 | -1.88 | 131.39A | 132.09B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 130.09 | 129.78 | 129.78 | -1.78 | 129.67A | 130.35B | 122.09 | 132.88 | 0 | 0 |
JMMAR24 | 2024-03-20 | 128.52 | 128.21 | 128.21 | -1.68 | 128.11A | 128.75B | 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 | 133.62 | 133.32 | 133.32 | -1.92 | 133.21A | 133.92B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 131.81 | 131.50 | 131.50 | -1.88 | 131.39A | 132.09B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 130.09 | 129.78 | 129.78 | -1.78 | 129.67A | 130.35B | 122.09 | 132.88 | 0 | 0 |
JXMAR24 | 2024-03-20 | 128.52 | 128.21 | 128.21 | -1.68 | 128.11A | 128.75B | 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 | 5.2140 | 5.2370 | 5.2370 | 0.0220 | 5.2140A | 5.2360B | 5.1780 | 5.4490 | 0 | 0 |
PMJUN23 | 2023-06-21 | 5.2280 | 5.2510 | 5.2510 | 0.0220 | 5.2280A | 5.2490B | 5.1910 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.2420 | 5.2610 | 5.2610 | 0.0210 | 5.2400A | 5.2600B | 5.2020 | 5.2820 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2630 | 5.2830 | 5.2830 | 0.0220 | 5.2610A | 5.2810B | 5.2220 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2920 | 5.3120 | 5.3120 | 0.0210 | 5.2910A | 5.3090B | 5.2510 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3190 | 5.3370 | 5.3370 | 0.0200 | 5.3170A | 5.3330B | 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 | 1.2573 | 1.2581 | 1.2581 | 0.0044 | 1.2563A | 1.2596B | 1.0496 | 1.2596 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2587 | 1.2595 | 1.2595 | 0.0043 | 1.2577A | 1.2609B | 1.0457 | 1.2609 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2587 | 1.2594 | 1.2594 | 0.0039 | 1.2576A | 1.2609B | 1.1904 | 1.2609 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2575 | 1.2584 | 1.2584 | 0.0034 | 1.2566A | 1.2595B | 1.2077 | 1.2595 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPJUN23 | 2023-06-21 | 5.2279 | 5.2505 | 5.2505 | 0.0216 | 5.2279A | 5.2497B | 5.1906 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2607 | 5.2825 | 5.2825 | 0.0217 | 5.2607A | 5.2818B | 5.2220 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2916 | 5.3116 | 5.3116 | 0.0214 | 5.2902A | 5.3093B | 5.2507 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3165 | 5.3369 | 5.3369 | 0.0198 | 5.3164A | 5.3338B | 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 | 1.2573 | 1.2581 | 1.2581 | 0.0044 | 1.2563A | 1.2596B | 1.0496 | 1.2596 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2587 | 1.2595 | 1.2595 | 0.0043 | 1.2577A | 1.2609B | 1.0457 | 1.2609 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2587 | 1.2594 | 1.2594 | 0.0039 | 1.2576A | 1.2609B | 1.1904 | 1.2609 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2575 | 1.2584 | 1.2584 | 0.0034 | 1.2566A | 1.2595B | 1.2076 | 1.2595 | 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 | 4.1500 | 4.1660 | 4.1660 | 0.0030 | 4.1470A | 4.1680B | 4.1350 | 4.5250 | 0 | 0 |
UMJUN23 | 2023-06-21 | 4.1580 | 4.1740 | 4.1740 | 0.0020 | 4.1550A | 4.1760B | 4.1350 | 5.2200 | 0 | 1 |
UMJUL23 | 2023-07-19 | 4.1650 | 4.1800 | 4.1800 | 0.0020 | 4.1610A | 4.1830B | 4.1490 | 4.2380 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.1800 | 4.1950 | 4.1950 | 0.0030 | 4.1760A | 4.1970B | 4.1670 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2040 | 4.2180 | 4.2180 | 0.0040 | 4.2000A | 4.2190B | 4.1860 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2300 | 4.2410 | 4.2410 | 0.0030 | 4.2240A | 4.2420B | 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 | 4.1500 | 4.1660 | 4.1660 | 0.0030 | 4.1470A | 4.1680B | 4.1350 | 4.5250 | 0 | 0 |
USJUN23 | 2023-06-21 | 4.1580 | 4.1740 | 4.1740 | 0.0020 | 4.1550A | 4.1760B | 4.1350 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.1650 | 4.1800 | 4.1800 | 0.0020 | 4.1610A | 4.1830B | 4.1490 | 4.2390 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.1800 | 4.1950 | 4.1950 | 0.0030 | 4.1760A | 4.1970B | 4.1670 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2040 | 4.2180 | 4.2180 | 0.0040 | 4.2000A | 4.2190B | 4.1860 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2300 | 4.2410 | 4.2410 | 0.0030 | 4.2240A | 4.2420B | 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 | 4.1580 | 4.1736 | 4.1736 | 0.0020 | 4.1544A | 4.1767B | 4.1350 | 5.2201 | 0 | 44 |
UXSEP23 | 2023-09-20 | 4.1793 | 4.1945 | 4.1945 | 0.0024 | 4.1755A | 4.1972B | 4.1661 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.2035 | 4.2176 | 4.2176 | 0.0035 | 4.1992A | 4.2195B | 4.1860 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.2299 | 4.2413 | 4.2413 | 0.0032 | 4.2239A | 4.2423B | 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 |