Settlements from 2023-05-09
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 | 0.6766 | 0.6767 | 0.6767 | -0.0045 | 0.6759A | 0.6779B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6789 | 0.6790 | 0.6790 | -0.0044 | 0.6781A | 0.6801B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6806 | 0.6807 | 0.6807 | -0.0042 | 0.6798A | 0.6817B | 0.6638 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6815 | 0.6817 | 0.6817 | -0.0041 | 0.6809A | 0.6827B | 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 | 0.6766 | 0.6767 | 0.6767 | -0.0045 | 0.6759A | 0.6779B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6789 | 0.6790 | 0.6790 | -0.0044 | 0.6781A | 0.6801B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6806 | 0.6807 | 0.6807 | -0.0042 | 0.6798A | 0.6817B | 0.6635 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6815 | 0.6817 | 0.6817 | -0.0041 | 0.6809A | 0.6827B | 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 | 1.3368 | 1.3382 | 1.3382 | 0.0067 | 1.3357A | 1.3390B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3346 | 1.3360 | 1.3360 | 0.0067 | 1.3335A | 1.3366B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3329 | 1.3343 | 1.3343 | 0.0066 | 1.3318A | 1.3349B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3321 | 1.3332 | 1.3332 | 0.0062 | 1.3310A | 1.3339B | 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 | 4.6630 | 4.6640 | 4.6640 | 0.0040 | 4.6630A | 4.6760B | 4.6550 | 4.9170 | 0 | 0 |
CMJUN23 | 2023-06-21 | 4.6910 | 4.6920 | 4.6920 | 0.0050 | 4.6900A | 4.7030B | 4.6830 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.7130 | 4.7140 | 4.7140 | 0.0050 | 4.7120A | 4.7250B | 4.7050 | 4.7800 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.7600 | 4.7610 | 4.7610 | 0.0040 | 4.7600A | 4.7720B | 4.7530 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8300 | 4.8260 | 4.8260 | 0.0040 | 4.8280A | 4.8370B | 4.8200 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8920 | 4.8900 | 4.8900 | 0.0050 | 4.8920A | 4.8990B | 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 | 1.3368 | 1.3382 | 1.3382 | 0.0067 | 1.3357A | 1.3390B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3346 | 1.3360 | 1.3360 | 0.0067 | 1.3335A | 1.3366B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3329 | 1.3343 | 1.3343 | 0.0066 | 1.3318A | 1.3349B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3321 | 1.3332 | 1.3332 | 0.0062 | 1.3310A | 1.3339B | 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 | 4.6906 | 4.6914 | 4.6914 | 0.0042 | 4.6898A | 4.7037B | 4.6824 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.7601 | 4.7604 | 4.7604 | 0.0041 | 4.7594A | 4.7723B | 4.7525 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.8304 | 4.8264 | 4.8264 | 0.0040 | 4.8271A | 4.8376B | 4.8193 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8925 | 4.8901 | 4.8901 | 0.0054 | 4.8913A | 4.8998B | 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 | 1.0961 | 1.0962 | 1.0962 | -0.0087 | 1.0948A | 1.0997B | 1.0568 | 1.1109 | 0 | 0 |
DMJUN23 | 2023-06-21 | 1.0983 | 1.0984 | 1.0984 | -0.0087 | 1.0969A | 1.1019B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.1000 | 1.1001 | 1.1001 | -0.0087 | 1.0987A | 1.1036B | 1.0987 | 1.1144 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1033 | 1.1034 | 1.1034 | -0.0087 | 1.1019A | 1.1069B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1075 | 1.1076 | 1.1076 | -0.0086 | 1.1060A | 1.1110B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1109 | 1.1110 | 1.1110 | -0.0085 | 1.1095A | 1.1143B | 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 | 1.0983 | 1.0984 | 1.0984 | -0.0087 | 1.0969A | 1.1019B | 0.9715 | 1.1135 | 0 | 2 |
DXSEP23 | 2023-09-20 | 1.1033 | 1.1034 | 1.1034 | -0.0087 | 1.1019A | 1.1069B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.1075 | 1.1076 | 1.1076 | -0.0086 | 1.1060A | 1.1110B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1109 | 1.1110 | 1.1110 | -0.0085 | 1.1095A | 1.1143B | 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 | 0.8722 | 0.8707 | 0.8707 | -0.0033 | 0.8707A | 0.8724B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8751 | 0.8736 | 0.8736 | -0.0033 | 0.8736A | 0.8753B | 0.8690 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8782 | 0.8768 | 0.8768 | -0.0033 | 0.8768A | 0.8785B | 0.8768 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8814 | 0.8800 | 0.8800 | -0.0034 | 0.8802A | 0.8817B | 0.8802 | 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 | 23.508 | 23.509 | 23.509 | -0.003 | 23.455A | 23.505B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.711 | 23.712 | 23.712 | -0.004 | 23.664A | 23.708B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 23.869 | 23.873 | 23.873 | -0.003 | 23.831A | 23.857B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.005 | 24.006 | 24.006 | -0.006 | 23.971A | 23.989B | 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 | 1.0961 | 1.0962 | 1.0962 | -0.0087 | 1.0948A | 1.0997B | 1.0568 | 1.1109 | 0 | 0 |
EDJUN23 | 2023-06-21 | 1.0983 | 1.0984 | 1.0984 | -0.0087 | 1.0969A | 1.1019B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.1000 | 1.1001 | 1.1001 | -0.0087 | 1.0987A | 1.1036B | 1.0987 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.1033 | 1.1034 | 1.1034 | -0.0087 | 1.1019A | 1.1069B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1075 | 1.1076 | 1.1076 | -0.0086 | 1.1060A | 1.1110B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1109 | 1.1110 | 1.1110 | -0.0085 | 1.1095A | 1.1143B | 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 | 23.508 | 23.509 | 23.509 | -0.003 | 23.455A | 23.505B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.711 | 23.712 | 23.712 | -0.004 | 23.664A | 23.708B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 23.869 | 23.873 | 23.873 | -0.003 | 23.831A | 23.857B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.005 | 24.006 | 24.006 | -0.006 | 23.971A | 23.989B | 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 | 0.9761 | 0.9762 | 0.9762 | -0.0024 | 0.9758A | 0.9774B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9711 | 0.9712 | 0.9712 | -0.0024 | 0.9708A | 0.9724B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9662 | 0.9663 | 0.9663 | -0.0026 | 0.9661A | 0.9675B | 0.9589 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9620 | 0.9618 | 0.9618 | -0.0027 | 0.9618A | 0.9630B | 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 | 147.37 | 147.41 | 147.41 | -0.96 | 147.33A | 147.79B | 132.34 | 150.26 | 0 | 0 |
EJSEP23 | 2023-09-20 | 146.03 | 146.05 | 146.05 | -0.96 | 145.99A | 146.43B | 134.56 | 148.86 | 0 | 0 |
EJDEC23 | 2023-12-20 | 144.63 | 144.65 | 144.65 | -0.95 | 144.59A | 145.02B | 133.38 | 147.46 | 0 | 0 |
EJMAR24 | 2024-03-20 | 143.28 | 143.29 | 143.29 | -0.94 | 143.25A | 143.65B | 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 | 4.5630 | 4.5620 | 4.5620 | -0.0070 | 4.5630A | 4.5740B | 4.5630 | 4.8330 | 0 | 18 |
EMJUN23 | 2023-06-21 | 4.5830 | 4.5800 | 4.5800 | -0.0070 | 4.5810A | 4.5920B | 4.5810 | 5.2070 | 0 | 16 |
EMJUL23 | 2023-07-19 | 4.5960 | 4.5940 | 4.5940 | -0.0070 | 4.5950A | 4.6060B | 4.5950 | 4.6620 | 0 | 0 |
EMSEP23 | 2023-09-20 | 4.6260 | 4.6240 | 4.6240 | -0.0060 | 4.6250A | 4.6350B | 4.6250 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6660 | 4.6650 | 4.6650 | -0.0070 | 4.6670A | 4.6750B | 4.6670 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.7050 | 4.7040 | 4.7040 | -0.0080 | 4.7080A | 4.7140B | 4.7080 | 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 | 0.8722 | 0.8707 | 0.8707 | -0.0033 | 0.8707A | 0.8724B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8751 | 0.8736 | 0.8736 | -0.0033 | 0.8736A | 0.8753B | 0.8690 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8782 | 0.8768 | 0.8768 | -0.0033 | 0.8768A | 0.8785B | 0.8768 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8814 | 0.8800 | 0.8800 | -0.0034 | 0.8802A | 0.8817B | 0.8802 | 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 | 0.9761 | 0.9762 | 0.9762 | -0.0024 | 0.9758A | 0.9774B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9711 | 0.9712 | 0.9712 | -0.0024 | 0.9708A | 0.9724B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9662 | 0.9663 | 0.9663 | -0.0026 | 0.9661A | 0.9675B | 0.9589 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9620 | 0.9618 | 0.9618 | -0.0027 | 0.9618A | 0.9630B | 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 | 4.5630 | 4.5620 | 4.5620 | -0.0070 | 4.5630A | 4.5740B | 4.5630 | 4.8330 | 0 | 0 |
EUJUN23 | 2023-06-21 | 4.5830 | 4.5800 | 4.5800 | -0.0070 | 4.5810A | 4.5920B | 4.5810 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.5960 | 4.5940 | 4.5940 | -0.0070 | 4.5950A | 4.6060B | 4.5950 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.6260 | 4.6240 | 4.6240 | -0.0060 | 4.6250A | 4.6350B | 4.6250 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6660 | 4.6650 | 4.6650 | -0.0070 | 4.6670A | 4.6750B | 4.6670 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.7050 | 4.7040 | 4.7040 | -0.0080 | 4.7080A | 4.7140B | 4.7080 | 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 | 4.5798 | 4.5797 | 4.5797 | -0.0068 | 4.5806A | 4.5923B | 4.4961 | 5.3428 | 0 | 339 |
EXSEP23 | 2023-09-20 | 4.6238 | 4.6233 | 4.6233 | -0.0072 | 4.6246A | 4.6355B | 4.5644 | 5.4031 | 0 | 10 |
EXDEC23 | 2023-12-20 | 4.6643 | 4.6642 | 4.6642 | -0.0074 | 4.6666A | 4.6755B | 4.5905 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.7053 | 4.7036 | 4.7036 | -0.0079 | 4.7072A | 4.7140B | 4.6477 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.7429 | 4.7389 | 4.7389 | -0.0076 | 4.7428A | 4.7482B | 4.7205 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7727 | 4.7717 | 4.7717 | -0.0085 | 4.7775A | 4.7822B | 4.7775 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.8072 | 4.8050 | 4.8050 | -0.0083 | 4.8110A | 4.8149B | 4.8110 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.8408 | 4.8396 | 4.8396 | -0.0066 | 4.8456A | 4.8472B | 4.8456 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.8709 | 4.8705 | 4.8705 | -0.0073 | 4.8782A | 4.8778B | 4.8782 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8996 | 4.8993 | 4.8993 | -0.0076 | 4.9095A | 4.9039B | 4.9095 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.9287 | 4.9281 | 4.9281 | -0.0076 | 4.9412A | 4.9302B | 4.9412 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.9565 | 4.9564 | 4.9564 | -0.0084 | 4.9726A | 4.9568B | 4.9726 | 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 | 147.40 | 147.41 | 147.41 | -0.96 | 147.33A | 147.79B | 132.34 | 150.26 | 0 | 0 |
EYSEP23 | 2023-09-20 | 146.03 | 146.05 | 146.05 | -0.96 | 145.99A | 146.43B | 134.56 | 148.86 | 0 | 0 |
EYDEC23 | 2023-12-20 | 144.63 | 144.65 | 144.65 | -0.95 | 144.59A | 145.02B | 133.38 | 147.46 | 0 | 0 |
EYMAR24 | 2024-03-20 | 143.28 | 143.29 | 143.29 | -0.94 | 143.25A | 143.65B | 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 | 0.8862 | 0.8887 | 0.8887 | 0.0047 | 0.8862A | 0.8898B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8778 | 0.8802 | 0.8802 | 0.0047 | 0.8778A | 0.8812B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8703 | 0.8725 | 0.8725 | 0.0044 | 0.8703A | 0.8736B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8638 | 0.8659 | 0.8659 | 0.0043 | 0.8638A | 0.8670B | 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 | 0.8862 | 0.8887 | 0.8887 | 0.0047 | 0.8862A | 0.8898B | 0.8797 | 0.9865 | 0 | 2 |
HXSEP23 | 2023-09-20 | 0.8778 | 0.8802 | 0.8802 | 0.0047 | 0.8778A | 0.8812B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8703 | 0.8725 | 0.8725 | 0.0044 | 0.8703A | 0.8736B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8638 | 0.8659 | 0.8659 | 0.0043 | 0.8638A | 0.8670B | 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 | 134.11 | 134.20 | 134.20 | 0.13 | 133.92A | 134.45B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 132.28 | 132.36 | 132.36 | 0.13 | 132.10A | 132.62B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 130.53 | 130.61 | 130.61 | 0.12 | 130.35A | 130.85B | 122.09 | 132.88 | 0 | 0 |
JMMAR24 | 2024-03-20 | 128.91 | 128.97 | 128.97 | 0.09 | 128.74A | 129.22B | 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 | 134.11 | 134.20 | 134.20 | 0.13 | 133.92A | 134.45B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 132.28 | 132.36 | 132.36 | 0.13 | 132.10A | 132.62B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 130.53 | 130.61 | 130.61 | 0.12 | 130.35A | 130.85B | 122.09 | 132.88 | 0 | 0 |
JXMAR24 | 2024-03-20 | 128.91 | 128.97 | 128.97 | 0.09 | 128.74A | 129.22B | 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 | 5.2370 | 5.2470 | 5.2470 | 0.0120 | 5.2360A | 5.2580B | 5.1780 | 5.4490 | 0 | 0 |
PMJUN23 | 2023-06-21 | 5.2510 | 5.2600 | 5.2600 | 0.0110 | 5.2500A | 5.2710B | 5.1910 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.2620 | 5.2710 | 5.2710 | 0.0120 | 5.2610A | 5.2820B | 5.2020 | 5.2830 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2840 | 5.2920 | 5.2920 | 0.0110 | 5.2830A | 5.3030B | 5.2220 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.3130 | 5.3200 | 5.3200 | 0.0110 | 5.3120A | 5.3290B | 5.2510 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3400 | 5.3450 | 5.3450 | 0.0100 | 5.3380A | 5.3530B | 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 | 1.2612 | 1.2616 | 1.2616 | -0.0049 | 1.2591A | 1.2636B | 1.0496 | 1.2680 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2626 | 1.2631 | 1.2631 | -0.0049 | 1.2606A | 1.2651B | 1.0457 | 1.2694 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2629 | 1.2633 | 1.2633 | -0.0048 | 1.2608A | 1.2652B | 1.1904 | 1.2695 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2620 | 1.2624 | 1.2624 | -0.0048 | 1.2599A | 1.2643B | 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 | 5.2508 | 5.2599 | 5.2599 | 0.0114 | 5.2495A | 5.2715B | 5.1906 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2836 | 5.2920 | 5.2920 | 0.0109 | 5.2823A | 5.3030B | 5.2220 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.3129 | 5.3197 | 5.3197 | 0.0106 | 5.3116A | 5.3294B | 5.2507 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3391 | 5.3447 | 5.3447 | 0.0101 | 5.3378A | 5.3531B | 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 | 1.2612 | 1.2616 | 1.2616 | -0.0049 | 1.2591A | 1.2636B | 1.0496 | 1.2680 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2626 | 1.2631 | 1.2631 | -0.0049 | 1.2606A | 1.2651B | 1.0457 | 1.2694 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2629 | 1.2633 | 1.2633 | -0.0048 | 1.2608A | 1.2652B | 1.1904 | 1.2695 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2620 | 1.2624 | 1.2624 | -0.0048 | 1.2599A | 1.2643B | 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 | 4.1500 | 4.1620 | 4.1620 | 0.0270 | 4.1500A | 4.1770B | 4.1350 | 4.5250 | 0 | 0 |
UMJUN23 | 2023-06-21 | 4.1570 | 4.1690 | 4.1690 | 0.0260 | 4.1570A | 4.1840B | 4.1350 | 5.2200 | 0 | 1 |
UMJUL23 | 2023-07-19 | 4.1640 | 4.1760 | 4.1760 | 0.0270 | 4.1640A | 4.1900B | 4.1490 | 4.2380 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.1790 | 4.1900 | 4.1900 | 0.0260 | 4.1790A | 4.2040B | 4.1640 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2010 | 4.2110 | 4.2110 | 0.0250 | 4.2010A | 4.2250B | 4.1860 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2250 | 4.2340 | 4.2340 | 0.0250 | 4.2250A | 4.2470B | 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 | 4.1500 | 4.1620 | 4.1620 | 0.0270 | 4.1500A | 4.1770B | 4.1350 | 4.5250 | 0 | 0 |
USJUN23 | 2023-06-21 | 4.1570 | 4.1690 | 4.1690 | 0.0260 | 4.1570A | 4.1840B | 4.1350 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.1640 | 4.1760 | 4.1760 | 0.0270 | 4.1640A | 4.1900B | 4.1490 | 4.2390 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.1790 | 4.1900 | 4.1900 | 0.0260 | 4.1790A | 4.2040B | 4.1640 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2010 | 4.2110 | 4.2110 | 0.0250 | 4.2010A | 4.2250B | 4.1860 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2250 | 4.2340 | 4.2340 | 0.0250 | 4.2250A | 4.2470B | 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 | 4.1570 | 4.1692 | 4.1692 | 0.0264 | 4.1570A | 4.1845B | 4.1350 | 5.2201 | 0 | 44 |
UXSEP23 | 2023-09-20 | 4.1782 | 4.1897 | 4.1897 | 0.0262 | 4.1782A | 4.2047B | 4.1639 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.2009 | 4.2110 | 4.2110 | 0.0255 | 4.2009A | 4.2256B | 4.1860 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.2241 | 4.2338 | 4.2338 | 0.0251 | 4.2241A | 4.2476B | 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 |