Settlements from 2023-05-10
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 | 0.6768 | 0.6791 | 0.6791 | 0.0024 | 0.6757A | 0.6830B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6790 | 0.6812 | 0.6812 | 0.0022 | 0.6779A | 0.6853B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6808 | 0.6829 | 0.6829 | 0.0022 | 0.6797A | 0.6865B | 0.6638 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6819 | 0.6839 | 0.6839 | 0.0022 | 0.6808A | 0.6877B | 0.6652 | 0.6877 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXJUN23 | 2023-06-21 | 0.6768 | 0.6791 | 0.6791 | 0.0024 | 0.6757A | 0.6830B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6790 | 0.6812 | 0.6812 | 0.0022 | 0.6779A | 0.6853B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6808 | 0.6829 | 0.6829 | 0.0022 | 0.6797A | 0.6865B | 0.6635 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6819 | 0.6839 | 0.6839 | 0.0022 | 0.6808A | 0.6877B | 0.6652 | 0.6877 | 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 | 1.3346 | 1.3348 | 1.3348 | -0.0034 | 1.3325A | 1.3380B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3320 | 1.3323 | 1.3323 | -0.0037 | 1.3301A | 1.3356B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3305 | 1.3310 | 1.3310 | -0.0033 | 1.3287A | 1.3337B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3298 | 1.3299 | 1.3299 | -0.0033 | 1.3280A | 1.3327B | 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 | 4.6340 | 4.6350 | 4.6350 | -0.0290 | 4.6340A | 4.6570B | 4.6340 | 4.9170 | 0 | 0 |
CMJUN23 | 2023-06-21 | 4.6610 | 4.6620 | 4.6620 | -0.0300 | 4.6610A | 4.6850B | 4.6610 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.7040 | 4.6830 | 4.6830 | -0.0310 | 4.6830A | 4.7060B | 4.6830 | 4.7800 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.7300 | 4.7310 | 4.7310 | -0.0300 | 4.7300A | 4.7520B | 4.7300 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8160 | 4.7960 | 4.7960 | -0.0300 | 4.7980A | 4.8180B | 4.7980 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8790 | 4.8600 | 4.8600 | -0.0300 | 4.8620A | 4.8810B | 4.8620 | 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 | 1.3346 | 1.3348 | 1.3348 | -0.0034 | 1.3325A | 1.3380B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3320 | 1.3323 | 1.3323 | -0.0037 | 1.3301A | 1.3356B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3305 | 1.3310 | 1.3310 | -0.0033 | 1.3287A | 1.3337B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3298 | 1.3299 | 1.3299 | -0.0033 | 1.3280A | 1.3327B | 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 | 4.6607 | 4.6616 | 4.6616 | -0.0298 | 4.6607A | 4.6851B | 4.6607 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.7299 | 4.7301 | 4.7301 | -0.0303 | 4.7299A | 4.7528B | 4.7299 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.8168 | 4.7962 | 4.7962 | -0.0302 | 4.7972A | 4.8184B | 4.7972 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8797 | 4.8595 | 4.8595 | -0.0306 | 4.8616A | 4.8817B | 4.8616 | 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 | 1.0963 | 1.0992 | 1.0992 | 0.0030 | 1.0947A | 1.1007B | 1.0568 | 1.1109 | 0 | 0 |
DMJUN23 | 2023-06-21 | 1.0985 | 1.1014 | 1.1014 | 0.0030 | 1.0969A | 1.1030B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.1002 | 1.1031 | 1.1031 | 0.0030 | 1.0986A | 1.1046B | 1.0986 | 1.1144 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1036 | 1.1065 | 1.1065 | 0.0031 | 1.1020A | 1.1080B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1079 | 1.1106 | 1.1106 | 0.0030 | 1.1063A | 1.1121B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1115 | 1.1141 | 1.1141 | 0.0031 | 1.1100A | 1.1155B | 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 | 1.0985 | 1.1014 | 1.1014 | 0.0030 | 1.0969A | 1.1030B | 0.9715 | 1.1135 | 0 | 2 |
DXSEP23 | 2023-09-20 | 1.1036 | 1.1065 | 1.1065 | 0.0031 | 1.1020A | 1.1080B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.1079 | 1.1106 | 1.1106 | 0.0030 | 1.1063A | 1.1121B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1115 | 1.1141 | 1.1141 | 0.0031 | 1.1100A | 1.1155B | 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 | 0.8696 | 0.8706 | 0.8706 | -0.0001 | 0.8690A | 0.8708B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8726 | 0.8736 | 0.8736 | 0.0000 | 0.8720A | 0.8737B | 0.8690 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8758 | 0.8768 | 0.8768 | 0.0000 | 0.8752A | 0.8769B | 0.8752 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8792 | 0.8801 | 0.8801 | 0.0001 | 0.8788A | 0.8802B | 0.8788 | 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 | 23.495 | 23.556 | 23.556 | 0.047 | 23.492A | 23.558B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.705 | 23.761 | 23.761 | 0.049 | 23.698A | 23.760B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 23.875 | 23.922 | 23.922 | 0.049 | 23.867A | 23.912B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.020 | 24.058 | 24.058 | 0.052 | 24.010A | 24.042B | 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 | 1.0963 | 1.0992 | 1.0992 | 0.0030 | 1.0947A | 1.1007B | 1.0568 | 1.1109 | 0 | 0 |
EDJUN23 | 2023-06-21 | 1.0985 | 1.1014 | 1.1014 | 0.0030 | 1.0969A | 1.1030B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.1002 | 1.1031 | 1.1031 | 0.0030 | 1.0986A | 1.1046B | 1.0986 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.1036 | 1.1065 | 1.1065 | 0.0031 | 1.1020A | 1.1080B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1079 | 1.1106 | 1.1106 | 0.0030 | 1.1063A | 1.1121B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1115 | 1.1141 | 1.1141 | 0.0031 | 1.1100A | 1.1155B | 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 | 23.495 | 23.556 | 23.556 | 0.047 | 23.492A | 23.558B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.705 | 23.761 | 23.761 | 0.049 | 23.698A | 23.760B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 23.875 | 23.922 | 23.922 | 0.049 | 23.867A | 23.912B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.020 | 24.058 | 24.058 | 0.052 | 24.010A | 24.042B | 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 | 0.9738 | 0.9739 | 0.9739 | -0.0023 | 0.9733A | 0.9749B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9688 | 0.9689 | 0.9689 | -0.0023 | 0.9684A | 0.9699B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9642 | 0.9643 | 0.9643 | -0.0020 | 0.9638A | 0.9651B | 0.9589 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9597 | 0.9599 | 0.9599 | -0.0019 | 0.9595A | 0.9606B | 0.9595 | 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 | 147.12 | 147.19 | 147.19 | -0.22 | 146.89A | 147.60B | 132.34 | 150.26 | 0 | 0 |
EJSEP23 | 2023-09-20 | 145.79 | 145.84 | 145.84 | -0.21 | 145.54A | 146.24B | 134.56 | 148.86 | 0 | 0 |
EJDEC23 | 2023-12-20 | 144.38 | 144.45 | 144.45 | -0.20 | 144.16A | 144.83B | 133.38 | 147.46 | 0 | 0 |
EJMAR24 | 2024-03-20 | 143.06 | 143.11 | 143.11 | -0.18 | 142.83A | 143.46B | 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 | 4.5220 | 4.5230 | 4.5230 | -0.0390 | 4.5210A | 4.5440B | 4.5210 | 4.8330 | 0 | 28 |
EMJUN23 | 2023-06-21 | 4.5390 | 4.5400 | 4.5400 | -0.0400 | 4.5390A | 4.5610B | 4.5390 | 5.2070 | 0 | 18 |
EMJUL23 | 2023-07-19 | 4.5530 | 4.5540 | 4.5540 | -0.0400 | 4.5530A | 4.5750B | 4.5530 | 4.6620 | 0 | 2 |
EMSEP23 | 2023-09-20 | 4.6030 | 4.5830 | 4.5830 | -0.0410 | 4.5830A | 4.6040B | 4.5830 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6440 | 4.6250 | 4.6250 | -0.0400 | 4.6250A | 4.6450B | 4.6250 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.6830 | 4.6650 | 4.6650 | -0.0390 | 4.6660A | 4.6840B | 4.6660 | 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 | 0.8696 | 0.8706 | 0.8706 | -0.0001 | 0.8690A | 0.8708B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8726 | 0.8736 | 0.8736 | 0.0000 | 0.8720A | 0.8737B | 0.8690 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8758 | 0.8768 | 0.8768 | 0.0000 | 0.8752A | 0.8769B | 0.8752 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8792 | 0.8801 | 0.8801 | 0.0001 | 0.8788A | 0.8802B | 0.8788 | 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 | 0.9738 | 0.9739 | 0.9739 | -0.0023 | 0.9733A | 0.9749B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9688 | 0.9689 | 0.9689 | -0.0023 | 0.9684A | 0.9699B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9642 | 0.9643 | 0.9643 | -0.0020 | 0.9638A | 0.9651B | 0.9589 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9597 | 0.9599 | 0.9599 | -0.0019 | 0.9595A | 0.9606B | 0.9595 | 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 | 4.5220 | 4.5230 | 4.5230 | -0.0390 | 4.5210A | 4.5440B | 4.5210 | 4.8330 | 0 | 0 |
EUJUN23 | 2023-06-21 | 4.5390 | 4.5400 | 4.5400 | -0.0400 | 4.5390A | 4.5610B | 4.5390 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.5530 | 4.5540 | 4.5540 | -0.0400 | 4.5530A | 4.5750B | 4.5530 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.6030 | 4.5830 | 4.5830 | -0.0410 | 4.5830A | 4.6040B | 4.5830 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6440 | 4.6250 | 4.6250 | -0.0400 | 4.6250A | 4.6450B | 4.6250 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6830 | 4.6650 | 4.6650 | -0.0390 | 4.6660A | 4.6840B | 4.6660 | 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 | 4.5398 | 4.5399 | 4.5399 | -0.0398 | 4.5385A | 4.5615B | 4.4961 | 5.3428 | 0 | 341 |
EXSEP23 | 2023-09-20 | 4.5824 | 4.5832 | 4.5832 | -0.0401 | 4.5824A | 4.6044B | 4.5644 | 5.4031 | 0 | 10 |
EXDEC23 | 2023-12-20 | 4.6441 | 4.6246 | 4.6246 | -0.0396 | 4.6247A | 4.6455B | 4.5905 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.6834 | 4.6644 | 4.6644 | -0.0392 | 4.6655A | 4.6848B | 4.6477 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.7162 | 4.6996 | 4.6996 | -0.0393 | 4.7014A | 4.7187B | 4.7014 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7482 | 4.7338 | 4.7338 | -0.0379 | 4.7368A | 4.7522B | 4.7368 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7826 | 4.7687 | 4.7687 | -0.0363 | 4.7721A | 4.7854B | 4.7721 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.8169 | 4.8030 | 4.8030 | -0.0366 | 4.8068A | 4.8183B | 4.8068 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.8481 | 4.8356 | 4.8356 | -0.0349 | 4.8403A | 4.8494B | 4.8403 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8752 | 4.8653 | 4.8653 | -0.0340 | 4.8720A | 4.8766B | 4.8720 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.9022 | 4.8948 | 4.8948 | -0.0333 | 4.9036A | 4.9037B | 4.9036 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.9293 | 4.9245 | 4.9245 | -0.0319 | 4.9351A | 4.9308B | 4.9351 | 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 | 147.12 | 147.19 | 147.19 | -0.22 | 146.89A | 147.60B | 132.34 | 150.26 | 0 | 0 |
EYSEP23 | 2023-09-20 | 145.79 | 145.84 | 145.84 | -0.21 | 145.54A | 146.24B | 134.56 | 148.86 | 0 | 0 |
EYDEC23 | 2023-12-20 | 144.38 | 144.45 | 144.45 | -0.20 | 144.16A | 144.83B | 133.38 | 147.46 | 0 | 0 |
EYMAR24 | 2024-03-20 | 143.06 | 143.11 | 143.11 | -0.18 | 142.83A | 143.46B | 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 | 0.8840 | 0.8842 | 0.8842 | -0.0045 | 0.8829A | 0.8884B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8755 | 0.8758 | 0.8758 | -0.0044 | 0.8744A | 0.8797B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8680 | 0.8682 | 0.8682 | -0.0043 | 0.8670A | 0.8720B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8614 | 0.8615 | 0.8615 | -0.0044 | 0.8605A | 0.8651B | 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 | 0.8840 | 0.8842 | 0.8842 | -0.0045 | 0.8829A | 0.8884B | 0.8797 | 0.9865 | 0 | 2 |
HXSEP23 | 2023-09-20 | 0.8755 | 0.8758 | 0.8758 | -0.0044 | 0.8744A | 0.8797B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8680 | 0.8682 | 0.8682 | -0.0043 | 0.8670A | 0.8720B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8614 | 0.8615 | 0.8615 | -0.0044 | 0.8605A | 0.8651B | 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 | 133.59 | 133.64 | 133.64 | -0.56 | 133.46A | 134.53B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 131.76 | 131.81 | 131.81 | -0.55 | 131.63A | 132.68B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 130.02 | 130.06 | 130.06 | -0.55 | 129.89A | 130.89B | 122.09 | 132.88 | 0 | 0 |
JMMAR24 | 2024-03-20 | 128.43 | 128.46 | 128.46 | -0.51 | 128.30A | 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 | 133.59 | 133.64 | 133.64 | -0.56 | 133.46A | 134.53B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 131.77 | 131.81 | 131.81 | -0.55 | 131.63A | 132.68B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 130.02 | 130.06 | 130.06 | -0.55 | 129.89A | 130.89B | 122.09 | 132.88 | 0 | 0 |
JXMAR24 | 2024-03-20 | 128.43 | 128.46 | 128.46 | -0.51 | 128.30A | 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 | 5.2020 | 5.2030 | 5.2030 | -0.0440 | 5.2000A | 5.2330B | 5.1780 | 5.4490 | 0 | 0 |
PMJUN23 | 2023-06-21 | 5.2150 | 5.2160 | 5.2160 | -0.0440 | 5.2140A | 5.2470B | 5.1910 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.2250 | 5.2260 | 5.2260 | -0.0450 | 5.2240A | 5.2570B | 5.2020 | 5.2830 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2470 | 5.2480 | 5.2480 | -0.0440 | 5.2460A | 5.2780B | 5.2220 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.3040 | 5.2760 | 5.2760 | -0.0440 | 5.2760A | 5.3060B | 5.2510 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3280 | 5.3010 | 5.3010 | -0.0440 | 5.3020A | 5.3300B | 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 | 1.2634 | 1.2653 | 1.2653 | 0.0037 | 1.2616A | 1.2689B | 1.0496 | 1.2689 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2650 | 1.2669 | 1.2669 | 0.0038 | 1.2632A | 1.2704B | 1.0457 | 1.2704 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2652 | 1.2670 | 1.2670 | 0.0037 | 1.2633A | 1.2702B | 1.1904 | 1.2702 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2645 | 1.2660 | 1.2660 | 0.0036 | 1.2627A | 1.2692B | 1.2077 | 1.2692 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPJUN23 | 2023-06-21 | 5.2152 | 5.2160 | 5.2160 | -0.0439 | 5.2135A | 5.2475B | 5.1906 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2468 | 5.2475 | 5.2475 | -0.0445 | 5.2456A | 5.2788B | 5.2220 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2753 | 5.2759 | 5.2759 | -0.0438 | 5.2753A | 5.3062B | 5.2507 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3289 | 5.3011 | 5.3011 | -0.0436 | 5.3016A | 5.3308B | 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 | 1.2634 | 1.2653 | 1.2653 | 0.0037 | 1.2616A | 1.2689B | 1.0496 | 1.2689 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2650 | 1.2669 | 1.2669 | 0.0038 | 1.2632A | 1.2704B | 1.0457 | 1.2704 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2652 | 1.2670 | 1.2670 | 0.0037 | 1.2633A | 1.2702B | 1.1904 | 1.2702 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2645 | 1.2660 | 1.2660 | 0.0036 | 1.2627A | 1.2692B | 1.2076 | 1.2692 | 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 | 4.1110 | 4.1120 | 4.1120 | -0.0500 | 4.1100A | 4.1470B | 4.1100 | 4.5250 | 0 | 0 |
UMJUN23 | 2023-06-21 | 4.1190 | 4.1200 | 4.1200 | -0.0490 | 4.1170A | 4.1540B | 4.1170 | 5.2200 | 0 | 2 |
UMJUL23 | 2023-07-19 | 4.1250 | 4.1260 | 4.1260 | -0.0500 | 4.1230A | 4.1600B | 4.1230 | 4.2380 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.1380 | 4.1400 | 4.1400 | -0.0500 | 4.1380A | 4.1740B | 4.1380 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1600 | 4.1620 | 4.1620 | -0.0490 | 4.1600A | 4.1950B | 4.1600 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.1840 | 4.1850 | 4.1850 | -0.0490 | 4.1840A | 4.2170B | 4.1840 | 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 | 4.1110 | 4.1120 | 4.1120 | -0.0500 | 4.1100A | 4.1470B | 4.1100 | 4.5250 | 0 | 0 |
USJUN23 | 2023-06-21 | 4.1190 | 4.1200 | 4.1200 | -0.0490 | 4.1170A | 4.1540B | 4.1170 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.1250 | 4.1260 | 4.1260 | -0.0500 | 4.1230A | 4.1600B | 4.1230 | 4.2390 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.1380 | 4.1400 | 4.1400 | -0.0500 | 4.1380A | 4.1740B | 4.1380 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1600 | 4.1620 | 4.1620 | -0.0490 | 4.1600A | 4.1950B | 4.1600 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1840 | 4.1850 | 4.1850 | -0.0490 | 4.1840A | 4.2170B | 4.1840 | 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 | 4.1194 | 4.1196 | 4.1196 | -0.0496 | 4.1169A | 4.1547B | 4.1169 | 5.2201 | 0 | 44 |
UXSEP23 | 2023-09-20 | 4.1395 | 4.1399 | 4.1399 | -0.0498 | 4.1375A | 4.1746B | 4.1375 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.1614 | 4.1617 | 4.1617 | -0.0493 | 4.1598A | 4.1957B | 4.1598 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.1833 | 4.1847 | 4.1847 | -0.0491 | 4.1833A | 4.2179B | 4.1833 | 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 |