Settlements from 2023-05-08
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 | 0.6800 | 0.6812 | 0.6812 | 0.0071 | 0.6793A | 0.6815B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6821 | 0.6834 | 0.6834 | 0.0071 | 0.6814A | 0.6836B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6838 | 0.6849 | 0.6849 | 0.0070 | 0.6831A | 0.6850B | 0.6638 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6848 | 0.6858 | 0.6858 | 0.0071 | 0.6841A | 0.6860B | 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 | 0.6800 | 0.6812 | 0.6812 | 0.0071 | 0.6793A | 0.6815B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6821 | 0.6834 | 0.6834 | 0.0071 | 0.6814A | 0.6836B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6838 | 0.6849 | 0.6849 | 0.0070 | 0.6831A | 0.6850B | 0.6635 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6848 | 0.6858 | 0.6858 | 0.0071 | 0.6841A | 0.6860B | 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 | 1.3314 | 1.3315 | 1.3315 | -0.0124 | 1.3308A | 1.3347B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3292 | 1.3293 | 1.3293 | -0.0122 | 1.3285A | 1.3324B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3276 | 1.3277 | 1.3277 | -0.0122 | 1.3270A | 1.3307B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3269 | 1.3270 | 1.3270 | -0.0119 | 1.3265A | 1.3299B | 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 | 4.6590 | 4.6600 | 4.6600 | -0.0060 | 4.6550A | 4.6750B | 4.6550 | 4.9170 | 0 | 0 |
CMJUN23 | 2023-06-21 | 4.6860 | 4.6870 | 4.6870 | -0.0060 | 4.6830A | 4.7020B | 4.6830 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.7060 | 4.7090 | 4.7090 | -0.0060 | 4.7050A | 4.7230B | 4.7050 | 4.7800 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.7540 | 4.7570 | 4.7570 | -0.0060 | 4.7530A | 4.7710B | 4.7530 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8210 | 4.8220 | 4.8220 | -0.0060 | 4.8200A | 4.8360B | 4.8200 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8970 | 4.8850 | 4.8850 | -0.0070 | 4.8850A | 4.8980B | 4.8850 | 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 | 1.3314 | 1.3315 | 1.3315 | -0.0124 | 1.3308A | 1.3347B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3292 | 1.3293 | 1.3293 | -0.0122 | 1.3285A | 1.3324B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3276 | 1.3277 | 1.3277 | -0.0122 | 1.3270A | 1.3307B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3269 | 1.3270 | 1.3270 | -0.0119 | 1.3265A | 1.3298B | 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 | 4.6871 | 4.6872 | 4.6872 | -0.0062 | 4.6824A | 4.7023B | 4.6824 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.7562 | 4.7563 | 4.7563 | -0.0063 | 4.7525A | 4.7714B | 4.7525 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.8208 | 4.8224 | 4.8224 | -0.0059 | 4.8193A | 4.8363B | 4.8193 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8846 | 4.8847 | 4.8847 | -0.0064 | 4.8844A | 4.8989B | 4.8844 | 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 | 1.1048 | 1.1049 | 1.1049 | 0.0053 | 1.1030A | 1.1057B | 1.0568 | 1.1109 | 0 | 0 |
DMJUN23 | 2023-06-21 | 1.1070 | 1.1071 | 1.1071 | 0.0052 | 1.1052A | 1.1079B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.1087 | 1.1088 | 1.1088 | 0.0052 | 1.1069A | 1.1096B | 1.0987 | 1.1144 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1120 | 1.1121 | 1.1121 | 0.0051 | 1.1103A | 1.1130B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1160 | 1.1162 | 1.1162 | 0.0051 | 1.1144A | 1.1170B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1194 | 1.1195 | 1.1195 | 0.0051 | 1.1178A | 1.1203B | 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 | 1.1070 | 1.1071 | 1.1071 | 0.0052 | 1.1052A | 1.1079B | 0.9715 | 1.1135 | 0 | 2 |
DXSEP23 | 2023-09-20 | 1.1120 | 1.1121 | 1.1121 | 0.0051 | 1.1103A | 1.1130B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.1160 | 1.1162 | 1.1162 | 0.0051 | 1.1144A | 1.1170B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1194 | 1.1195 | 1.1195 | 0.0051 | 1.1178A | 1.1203B | 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 | 0.8739 | 0.8740 | 0.8740 | 0.0002 | 0.8735A | 0.8758B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8768 | 0.8769 | 0.8769 | 0.0001 | 0.8765A | 0.8787B | 0.8690 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8800 | 0.8801 | 0.8801 | 0.0001 | 0.8797A | 0.8817B | 0.8797 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8833 | 0.8834 | 0.8834 | 0.0001 | 0.8830A | 0.8849B | 0.8830 | 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 | 23.506 | 23.512 | 23.512 | -0.015 | 23.506A | 23.554B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.726 | 23.716 | 23.716 | -0.017 | 23.716A | 23.752B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 23.877 | 23.876 | 23.876 | -0.018 | 23.896A | 23.898B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.014 | 24.012 | 24.012 | -0.019 | 24.038A | 24.030B | 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 | 1.1048 | 1.1049 | 1.1049 | 0.0053 | 1.1030A | 1.1057B | 1.0568 | 1.1109 | 0 | 0 |
EDJUN23 | 2023-06-21 | 1.1070 | 1.1071 | 1.1071 | 0.0052 | 1.1052A | 1.1079B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.1087 | 1.1088 | 1.1088 | 0.0052 | 1.1069A | 1.1096B | 1.0987 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.1120 | 1.1121 | 1.1121 | 0.0051 | 1.1103A | 1.1130B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1160 | 1.1162 | 1.1162 | 0.0051 | 1.1144A | 1.1170B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1194 | 1.1195 | 1.1195 | 0.0051 | 1.1178A | 1.1203B | 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 | 23.506 | 23.512 | 23.512 | -0.015 | 23.506A | 23.554B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.726 | 23.716 | 23.716 | -0.017 | 23.716A | 23.752B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 23.877 | 23.876 | 23.876 | -0.018 | 23.896A | 23.898B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.014 | 24.012 | 24.012 | -0.019 | 24.038A | 24.030B | 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 | 0.9782 | 0.9786 | 0.9786 | -0.0020 | 0.9777A | 0.9797B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9733 | 0.9736 | 0.9736 | -0.0020 | 0.9728A | 0.9746B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9687 | 0.9689 | 0.9689 | -0.0021 | 0.9683A | 0.9698B | 0.9589 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9643 | 0.9645 | 0.9645 | -0.0022 | 0.9641A | 0.9653B | 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 | 148.35 | 148.37 | 148.37 | 0.85 | 148.21A | 148.62B | 132.34 | 150.26 | 0 | 0 |
EJSEP23 | 2023-09-20 | 147.00 | 147.01 | 147.01 | 0.84 | 146.86A | 147.26B | 134.56 | 148.86 | 0 | 0 |
EJDEC23 | 2023-12-20 | 145.57 | 145.60 | 145.60 | 0.82 | 145.48A | 145.84B | 133.38 | 147.46 | 0 | 0 |
EJMAR24 | 2024-03-20 | 144.21 | 144.23 | 144.23 | 0.80 | 144.11A | 144.46B | 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 | 4.5680 | 4.5690 | 4.5690 | -0.0150 | 4.5660A | 4.5790B | 4.5660 | 4.8330 | 0 | 18 |
EMJUN23 | 2023-06-21 | 4.5860 | 4.5870 | 4.5870 | -0.0150 | 4.5840A | 4.5960B | 4.5840 | 5.2070 | 0 | 12 |
EMJUL23 | 2023-07-19 | 4.6000 | 4.6010 | 4.6010 | -0.0160 | 4.5990A | 4.6100B | 4.5990 | 4.6620 | 0 | 0 |
EMSEP23 | 2023-09-20 | 4.6290 | 4.6300 | 4.6300 | -0.0170 | 4.6290A | 4.6400B | 4.6290 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6710 | 4.6720 | 4.6720 | -0.0170 | 4.6710A | 4.6810B | 4.6710 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.7210 | 4.7120 | 4.7120 | -0.0170 | 4.7130A | 4.7210B | 4.7130 | 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 | 0.8739 | 0.8740 | 0.8740 | 0.0002 | 0.8735A | 0.8758B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8768 | 0.8769 | 0.8769 | 0.0001 | 0.8765A | 0.8787B | 0.8690 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8800 | 0.8801 | 0.8801 | 0.0001 | 0.8797A | 0.8817B | 0.8797 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8833 | 0.8834 | 0.8834 | 0.0001 | 0.8830A | 0.8849B | 0.8830 | 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 | 0.9782 | 0.9786 | 0.9786 | -0.0020 | 0.9777A | 0.9797B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9733 | 0.9736 | 0.9736 | -0.0020 | 0.9728A | 0.9746B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9687 | 0.9689 | 0.9689 | -0.0021 | 0.9683A | 0.9698B | 0.9589 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9643 | 0.9645 | 0.9645 | -0.0022 | 0.9641A | 0.9653B | 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 | 4.5680 | 4.5690 | 4.5690 | -0.0150 | 4.5660A | 4.5790B | 4.5660 | 4.8330 | 0 | 0 |
EUJUN23 | 2023-06-21 | 4.5860 | 4.5870 | 4.5870 | -0.0150 | 4.5840A | 4.5960B | 4.5840 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.6000 | 4.6010 | 4.6010 | -0.0160 | 4.5990A | 4.6100B | 4.5990 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.6290 | 4.6300 | 4.6300 | -0.0170 | 4.6290A | 4.6400B | 4.6290 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6710 | 4.6720 | 4.6720 | -0.0170 | 4.6710A | 4.6810B | 4.6710 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.7210 | 4.7120 | 4.7120 | -0.0170 | 4.7130A | 4.7210B | 4.7130 | 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 | 4.5863 | 4.5865 | 4.5865 | -0.0156 | 4.5840A | 4.5969B | 4.4961 | 5.3428 | 0 | 339 |
EXSEP23 | 2023-09-20 | 4.6302 | 4.6305 | 4.6305 | -0.0160 | 4.6286A | 4.6409B | 4.5644 | 5.4031 | 0 | 10 |
EXDEC23 | 2023-12-20 | 4.6709 | 4.6716 | 4.6716 | -0.0166 | 4.6708A | 4.6815B | 4.5905 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.7213 | 4.7115 | 4.7115 | -0.0169 | 4.7124A | 4.7213B | 4.6477 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.7539 | 4.7465 | 4.7465 | -0.0177 | 4.7482A | 4.7555B | 4.7205 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7851 | 4.7802 | 4.7802 | -0.0182 | 4.7814A | 4.7851B | 4.7814 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.8195 | 4.8133 | 4.8133 | -0.0189 | 4.8159A | 4.8209B | 4.8159 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.8536 | 4.8462 | 4.8462 | -0.0203 | 4.8510A | 4.8536B | 4.8510 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.8844 | 4.8778 | 4.8778 | -0.0209 | 4.8847A | 4.8844B | 4.8847 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.9125 | 4.9069 | 4.9069 | -0.0219 | 4.9167A | 4.9125B | 4.9167 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.9397 | 4.9357 | 4.9357 | -0.0232 | 4.9484A | 4.9397B | 4.9484 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.9672 | 4.9648 | 4.9648 | -0.0241 | 4.9803A | 4.9672B | 4.9803 | 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 | 148.35 | 148.37 | 148.37 | 0.85 | 148.22A | 148.62B | 132.34 | 150.26 | 0 | 0 |
EYSEP23 | 2023-09-20 | 147.00 | 147.01 | 147.01 | 0.84 | 146.87A | 147.26B | 134.56 | 148.86 | 0 | 0 |
EYDEC23 | 2023-12-20 | 145.57 | 145.60 | 145.60 | 0.82 | 145.47A | 145.84B | 133.38 | 147.46 | 0 | 0 |
EYMAR24 | 2024-03-20 | 144.21 | 144.23 | 144.23 | 0.80 | 144.12A | 144.46B | 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 | 0.8831 | 0.8840 | 0.8840 | -0.0059 | 0.8827A | 0.8853B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8746 | 0.8755 | 0.8755 | -0.0059 | 0.8742A | 0.8767B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8672 | 0.8681 | 0.8681 | -0.0058 | 0.8669A | 0.8691B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8609 | 0.8616 | 0.8616 | -0.0059 | 0.8605A | 0.8625B | 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 | 0.8831 | 0.8840 | 0.8840 | -0.0059 | 0.8827A | 0.8853B | 0.8797 | 0.9865 | 0 | 2 |
HXSEP23 | 2023-09-20 | 0.8746 | 0.8755 | 0.8755 | -0.0059 | 0.8742A | 0.8767B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8672 | 0.8681 | 0.8681 | -0.0058 | 0.8669A | 0.8691B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8609 | 0.8616 | 0.8616 | -0.0059 | 0.8605A | 0.8625B | 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 | 134.00 | 134.07 | 134.07 | 0.19 | 134.00A | 134.31B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 132.18 | 132.23 | 132.23 | 0.18 | 132.18A | 132.47B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 130.44 | 130.49 | 130.49 | 0.18 | 130.44A | 130.71B | 122.09 | 132.88 | 0 | 0 |
JMMAR24 | 2024-03-20 | 128.87 | 128.88 | 128.88 | 0.16 | 128.83A | 129.08B | 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 | 134.00 | 134.07 | 134.07 | 0.19 | 134.00A | 134.31B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 132.18 | 132.23 | 132.23 | 0.18 | 132.18A | 132.47B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 130.44 | 130.49 | 130.49 | 0.18 | 130.44A | 130.71B | 122.09 | 132.88 | 0 | 0 |
JXMAR24 | 2024-03-20 | 128.87 | 128.88 | 128.88 | 0.16 | 128.83A | 129.08B | 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 | 5.2340 | 5.2350 | 5.2350 | -0.0180 | 5.2280A | 5.2430B | 5.1780 | 5.4490 | 0 | 0 |
PMJUN23 | 2023-06-21 | 5.2480 | 5.2490 | 5.2490 | -0.0170 | 5.2420A | 5.2560B | 5.1910 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.2580 | 5.2590 | 5.2590 | -0.0180 | 5.2530A | 5.2660B | 5.2020 | 5.2830 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2800 | 5.2810 | 5.2810 | -0.0180 | 5.2760A | 5.2880B | 5.2220 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.3080 | 5.3090 | 5.3090 | -0.0180 | 5.3050A | 5.3160B | 5.2510 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3340 | 5.3350 | 5.3350 | -0.0180 | 5.3330A | 5.3410B | 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 | 1.2663 | 1.2665 | 1.2665 | 0.0055 | 1.2646A | 1.2680B | 1.0496 | 1.2680 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2679 | 1.2680 | 1.2680 | 0.0055 | 1.2662A | 1.2694B | 1.0457 | 1.2694 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2680 | 1.2681 | 1.2681 | 0.0057 | 1.2664A | 1.2695B | 1.1904 | 1.2695 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2665 | 1.2672 | 1.2672 | 0.0057 | 1.2655A | 1.2686B | 1.2077 | 1.2686 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPJUN23 | 2023-06-21 | 5.2482 | 5.2485 | 5.2485 | -0.0179 | 5.2419A | 5.2566B | 5.1906 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2802 | 5.2811 | 5.2811 | -0.0178 | 5.2753A | 5.2888B | 5.2220 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.3088 | 5.3091 | 5.3091 | -0.0175 | 5.3046A | 5.3160B | 5.2507 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3343 | 5.3346 | 5.3346 | -0.0178 | 5.3324A | 5.3418B | 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 | 1.2663 | 1.2665 | 1.2665 | 0.0055 | 1.2646A | 1.2680B | 1.0496 | 1.2680 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2679 | 1.2680 | 1.2680 | 0.0055 | 1.2662A | 1.2694B | 1.0457 | 1.2694 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2680 | 1.2681 | 1.2681 | 0.0057 | 1.2664A | 1.2695B | 1.1904 | 1.2695 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2665 | 1.2672 | 1.2672 | 0.0057 | 1.2655A | 1.2686B | 1.2076 | 1.2686 | 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 | 4.1420 | 4.1350 | 4.1350 | -0.0340 | 4.1350A | 4.1430B | 4.1350 | 4.5250 | 0 | 0 |
UMJUN23 | 2023-06-21 | 4.1490 | 4.1430 | 4.1430 | -0.0340 | 4.1430A | 4.1510B | 4.1350 | 5.2200 | 0 | 1 |
UMJUL23 | 2023-07-19 | 4.1560 | 4.1490 | 4.1490 | -0.0340 | 4.1500A | 4.1580B | 4.1490 | 4.2380 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.1700 | 4.1640 | 4.1640 | -0.0340 | 4.1640A | 4.1720B | 4.1640 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1910 | 4.1860 | 4.1860 | -0.0330 | 4.1870A | 4.1930B | 4.1860 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2150 | 4.2090 | 4.2090 | -0.0340 | 4.2110A | 4.2150B | 4.2110 | 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 | 4.1420 | 4.1350 | 4.1350 | -0.0340 | 4.1350A | 4.1440B | 4.1350 | 4.5250 | 0 | 0 |
USJUN23 | 2023-06-21 | 4.1490 | 4.1430 | 4.1430 | -0.0340 | 4.1430A | 4.1510B | 4.1350 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.1560 | 4.1490 | 4.1490 | -0.0340 | 4.1500A | 4.1570B | 4.1490 | 4.2390 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.1700 | 4.1640 | 4.1640 | -0.0340 | 4.1640A | 4.1720B | 4.1640 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1910 | 4.1860 | 4.1860 | -0.0330 | 4.1870A | 4.1930B | 4.1860 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2150 | 4.2090 | 4.2090 | -0.0340 | 4.2110A | 4.2160B | 4.2110 | 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 | 4.1427 | 4.1428 | 4.1428 | -0.0336 | 4.1427A | 4.1514B | 4.1350 | 5.2201 | 0 | 44 |
UXSEP23 | 2023-09-20 | 4.1706 | 4.1635 | 4.1635 | -0.0339 | 4.1639A | 4.1722B | 4.1639 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.1917 | 4.1855 | 4.1855 | -0.0337 | 4.1864A | 4.1935B | 4.1860 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.2152 | 4.2087 | 4.2087 | -0.0343 | 4.2110A | 4.2158B | 4.2110 | 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 |