Settlements from 2023-05-12
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 | 0.6709 | 0.6682 | 0.6682 | -0.0025 | 0.6683A | 0.6713B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6730 | 0.6704 | 0.6704 | -0.0024 | 0.6705A | 0.6734B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6745 | 0.6719 | 0.6719 | -0.0024 | 0.6720A | 0.6749B | 0.6638 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6755 | 0.6729 | 0.6729 | -0.0022 | 0.6731A | 0.6758B | 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 | 0.6709 | 0.6682 | 0.6682 | -0.0025 | 0.6683A | 0.6713B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6730 | 0.6704 | 0.6704 | -0.0024 | 0.6705A | 0.6734B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6745 | 0.6719 | 0.6719 | -0.0024 | 0.6720A | 0.6749B | 0.6635 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6755 | 0.6729 | 0.6729 | -0.0022 | 0.6731A | 0.6758B | 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 | 1.3477 | 1.3504 | 1.3504 | 0.0028 | 1.3470A | 1.3503B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3452 | 1.3479 | 1.3479 | 0.0026 | 1.3446A | 1.3478B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3435 | 1.3462 | 1.3462 | 0.0025 | 1.3428A | 1.3460B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3425 | 1.3451 | 1.3451 | 0.0022 | 1.3418A | 1.3448B | 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 | 4.6370 | 4.6380 | 4.6380 | -0.0160 | 4.6370A | 4.6730B | 4.6280 | 4.9170 | 0 | 0 |
CMJUN23 | 2023-06-21 | 4.6640 | 4.6650 | 4.6650 | -0.0170 | 4.6640A | 4.7000B | 4.6550 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.7170 | 4.6860 | 4.6860 | -0.0170 | 4.6860A | 4.7220B | 4.6760 | 4.7800 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.7640 | 4.7330 | 4.7330 | -0.0160 | 4.7330A | 4.7690B | 4.7230 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8290 | 4.7990 | 4.7990 | -0.0160 | 4.8000A | 4.8340B | 4.7900 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8910 | 4.8630 | 4.8630 | -0.0140 | 4.8650A | 4.8970B | 4.8540 | 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 | 1.3477 | 1.3504 | 1.3504 | 0.0028 | 1.3470A | 1.3503B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3452 | 1.3479 | 1.3479 | 0.0026 | 1.3446A | 1.3478B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3435 | 1.3462 | 1.3462 | 0.0025 | 1.3428A | 1.3460B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3425 | 1.3451 | 1.3451 | 0.0022 | 1.3418A | 1.3448B | 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 | 4.6634 | 4.6643 | 4.6643 | -0.0171 | 4.6633A | 4.7007B | 4.6543 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.7325 | 4.7326 | 4.7326 | -0.0167 | 4.7325A | 4.7690B | 4.7229 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.8290 | 4.7985 | 4.7985 | -0.0162 | 4.7993A | 4.8342B | 4.7891 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8914 | 4.8627 | 4.8627 | -0.0145 | 4.8643A | 4.8971B | 4.8534 | 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 | 1.0888 | 1.0890 | 1.0890 | -0.0014 | 1.0884A | 1.0936B | 1.0568 | 1.1109 | 0 | 0 |
DMJUN23 | 2023-06-21 | 1.0909 | 1.0911 | 1.0911 | -0.0015 | 1.0906A | 1.0958B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.0926 | 1.0928 | 1.0928 | -0.0014 | 1.0923A | 1.0975B | 1.0923 | 1.1144 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0960 | 1.0962 | 1.0962 | -0.0014 | 1.0956A | 1.1008B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1000 | 1.1002 | 1.1002 | -0.0014 | 1.0996A | 1.1048B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1033 | 1.1035 | 1.1035 | -0.0011 | 1.1029A | 1.1081B | 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 | 1.0909 | 1.0911 | 1.0911 | -0.0015 | 1.0906A | 1.0958B | 0.9715 | 1.1135 | 0 | 2 |
DXSEP23 | 2023-09-20 | 1.0960 | 1.0962 | 1.0962 | -0.0014 | 1.0956A | 1.1008B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.1000 | 1.1002 | 1.1002 | -0.0014 | 1.0996A | 1.1048B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1033 | 1.1035 | 1.1035 | -0.0011 | 1.1029A | 1.1081B | 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 | 0.8716 | 0.8718 | 0.8718 | -0.0010 | 0.8706A | 0.8733B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8745 | 0.8747 | 0.8747 | -0.0012 | 0.8736A | 0.8762B | 0.8690 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8777 | 0.8779 | 0.8779 | -0.0011 | 0.8768A | 0.8793B | 0.8740 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8809 | 0.8812 | 0.8812 | -0.0011 | 0.8801A | 0.8825B | 0.8773 | 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 | 23.651 | 23.696 | 23.696 | 0.073 | 23.647A | 23.713B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.857 | 23.898 | 23.898 | 0.076 | 23.853A | 23.910B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.024 | 24.056 | 24.056 | 0.077 | 24.020A | 24.059B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.161 | 24.190 | 24.190 | 0.082 | 24.157A | 24.186B | 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 | 1.0888 | 1.0890 | 1.0890 | -0.0014 | 1.0884A | 1.0936B | 1.0568 | 1.1109 | 0 | 0 |
EDJUN23 | 2023-06-21 | 1.0909 | 1.0911 | 1.0911 | -0.0015 | 1.0905A | 1.0958B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.0926 | 1.0928 | 1.0928 | -0.0014 | 1.0922A | 1.0975B | 1.0922 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0960 | 1.0962 | 1.0962 | -0.0014 | 1.0956A | 1.1008B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1000 | 1.1002 | 1.1002 | -0.0014 | 1.0996A | 1.1048B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1033 | 1.1035 | 1.1035 | -0.0011 | 1.1030A | 1.1081B | 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 | 23.651 | 23.696 | 23.696 | 0.073 | 23.647A | 23.713B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.857 | 23.898 | 23.898 | 0.076 | 23.853A | 23.910B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.024 | 24.056 | 24.056 | 0.077 | 24.020A | 24.059B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.161 | 24.190 | 24.190 | 0.082 | 24.157A | 24.186B | 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 | 0.9711 | 0.9730 | 0.9730 | -0.0008 | 0.9707A | 0.9735B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9662 | 0.9680 | 0.9680 | -0.0009 | 0.9657A | 0.9684B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9615 | 0.9632 | 0.9632 | -0.0010 | 0.9609A | 0.9633B | 0.9589 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9572 | 0.9587 | 0.9587 | -0.0009 | 0.9565A | 0.9590B | 0.9565 | 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 | 146.24 | 146.25 | 146.25 | 0.37 | 146.17A | 146.91B | 132.34 | 150.26 | 0 | 0 |
EJSEP23 | 2023-09-20 | 144.82 | 144.90 | 144.90 | 0.35 | 144.82A | 145.56B | 134.56 | 148.86 | 0 | 0 |
EJDEC23 | 2023-12-20 | 143.44 | 143.50 | 143.50 | 0.34 | 143.43A | 144.14B | 133.38 | 147.46 | 0 | 0 |
EJMAR24 | 2024-03-20 | 142.10 | 142.12 | 142.12 | 0.27 | 142.09A | 142.78B | 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 | 4.5420 | 4.5200 | 4.5200 | -0.0210 | 4.5210A | 4.5460B | 4.5210 | 4.8330 | 0 | 28 |
EMJUN23 | 2023-06-21 | 4.5590 | 4.5380 | 4.5380 | -0.0210 | 4.5390A | 4.5640B | 4.5380 | 5.2070 | 0 | 28 |
EMJUL23 | 2023-07-19 | 4.5730 | 4.5520 | 4.5520 | -0.0210 | 4.5530A | 4.5770B | 4.5520 | 4.6620 | 0 | 2 |
EMSEP23 | 2023-09-20 | 4.6020 | 4.5810 | 4.5810 | -0.0210 | 4.5820A | 4.6060B | 4.5810 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6420 | 4.6210 | 4.6210 | -0.0210 | 4.6230A | 4.6460B | 4.6230 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.6800 | 4.6610 | 4.6610 | -0.0200 | 4.6640A | 4.6850B | 4.6630 | 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 | 0.8716 | 0.8718 | 0.8718 | -0.0010 | 0.8706A | 0.8733B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8745 | 0.8747 | 0.8747 | -0.0012 | 0.8736A | 0.8762B | 0.8690 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8777 | 0.8779 | 0.8779 | -0.0011 | 0.8768A | 0.8793B | 0.8740 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8809 | 0.8812 | 0.8812 | -0.0011 | 0.8801A | 0.8825B | 0.8773 | 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 | 0.9711 | 0.9730 | 0.9730 | -0.0008 | 0.9707A | 0.9735B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9662 | 0.9680 | 0.9680 | -0.0009 | 0.9657A | 0.9684B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9615 | 0.9632 | 0.9632 | -0.0010 | 0.9609A | 0.9635B | 0.9589 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9572 | 0.9587 | 0.9587 | -0.0009 | 0.9565A | 0.9590B | 0.9565 | 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 | 4.5420 | 4.5200 | 4.5200 | -0.0210 | 4.5210A | 4.5460B | 4.5210 | 4.8330 | 0 | 0 |
EUJUN23 | 2023-06-21 | 4.5590 | 4.5380 | 4.5380 | -0.0210 | 4.5390A | 4.5640B | 4.5380 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.5730 | 4.5520 | 4.5520 | -0.0210 | 4.5530A | 4.5770B | 4.5520 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.6020 | 4.5810 | 4.5810 | -0.0210 | 4.5820A | 4.6060B | 4.5810 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6420 | 4.6210 | 4.6210 | -0.0210 | 4.6230A | 4.6460B | 4.6230 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6800 | 4.6610 | 4.6610 | -0.0200 | 4.6640A | 4.6850B | 4.6630 | 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 | 4.5599 | 4.5376 | 4.5376 | -0.0208 | 4.5383A | 4.5642B | 4.4961 | 5.3428 | 0 | 342 |
EXSEP23 | 2023-09-20 | 4.6020 | 4.5804 | 4.5804 | -0.0210 | 4.5815A | 4.6067B | 4.5644 | 5.4031 | 0 | 10 |
EXDEC23 | 2023-12-20 | 4.6420 | 4.6210 | 4.6210 | -0.0203 | 4.6227A | 4.6465B | 4.5905 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.6809 | 4.6612 | 4.6612 | -0.0192 | 4.6635A | 4.6852B | 4.6477 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.7143 | 4.6970 | 4.6970 | -0.0177 | 4.7008A | 4.7189B | 4.6989 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7472 | 4.7321 | 4.7321 | -0.0166 | 4.7358A | 4.7542B | 4.7348 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7842 | 4.7667 | 4.7667 | -0.0159 | 4.7730A | 4.7894B | 4.7693 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.8167 | 4.8021 | 4.8021 | -0.0149 | 4.8092A | 4.8245B | 4.8050 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.8486 | 4.8350 | 4.8350 | -0.0149 | 4.8442A | 4.8574B | 4.8396 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8759 | 4.8643 | 4.8643 | -0.0153 | 4.8759A | 4.8854B | 4.8720 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.9032 | 4.8938 | 4.8938 | -0.0152 | 4.9076A | 4.9133B | 4.9036 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.9305 | 4.9232 | 4.9232 | -0.0156 | 4.9393A | 4.9415B | 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 | 146.24 | 146.25 | 146.25 | 0.37 | 146.17A | 146.91B | 132.34 | 150.26 | 0 | 0 |
EYSEP23 | 2023-09-20 | 144.82 | 144.90 | 144.90 | 0.35 | 144.82A | 145.56B | 134.56 | 148.86 | 0 | 0 |
EYDEC23 | 2023-12-20 | 143.44 | 143.50 | 143.50 | 0.34 | 143.43A | 144.14B | 133.38 | 147.46 | 0 | 0 |
EYMAR24 | 2024-03-20 | 142.10 | 142.12 | 142.12 | 0.27 | 142.09A | 142.78B | 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 | 0.8864 | 0.8917 | 0.8917 | 0.0005 | 0.8861A | 0.8924B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8778 | 0.8831 | 0.8831 | 0.0004 | 0.8775A | 0.8833B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8705 | 0.8754 | 0.8754 | 0.0001 | 0.8702A | 0.8760B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8638 | 0.8688 | 0.8688 | 0.0001 | 0.8635A | 0.8694B | 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 | 0.8864 | 0.8917 | 0.8917 | 0.0005 | 0.8861A | 0.8924B | 0.8797 | 0.9865 | 0 | 2 |
HXSEP23 | 2023-09-20 | 0.8778 | 0.8831 | 0.8831 | 0.0004 | 0.8775A | 0.8836B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8705 | 0.8754 | 0.8754 | 0.0001 | 0.8702A | 0.8756B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8638 | 0.8688 | 0.8688 | 0.0001 | 0.8635A | 0.8694B | 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 | 133.98 | 134.00 | 134.00 | 0.52 | 133.89A | 134.26B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 132.16 | 132.17 | 132.17 | 0.50 | 132.05A | 132.41B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 130.41 | 130.42 | 130.42 | 0.46 | 130.31A | 130.66B | 122.09 | 132.88 | 0 | 0 |
JMMAR24 | 2024-03-20 | 128.79 | 128.80 | 128.80 | 0.40 | 128.70A | 129.04B | 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 | 133.98 | 134.00 | 134.00 | 0.52 | 133.89A | 134.26B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 132.16 | 132.17 | 132.17 | 0.50 | 132.05A | 132.41B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 130.41 | 130.42 | 130.42 | 0.46 | 130.31A | 130.66B | 122.09 | 132.88 | 0 | 0 |
JXMAR24 | 2024-03-20 | 128.79 | 128.80 | 128.80 | 0.40 | 128.70A | 129.04B | 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 | 5.2080 | 5.1920 | 5.1920 | -0.0160 | 5.1930A | 5.2200B | 5.1780 | 5.4490 | 0 | 0 |
PMJUN23 | 2023-06-21 | 5.2210 | 5.2050 | 5.2050 | -0.0170 | 5.2070A | 5.2330B | 5.1910 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.2310 | 5.2160 | 5.2160 | -0.0160 | 5.2170A | 5.2430B | 5.2020 | 5.2830 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2520 | 5.2360 | 5.2360 | -0.0170 | 5.2380A | 5.2640B | 5.2220 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2780 | 5.2640 | 5.2640 | -0.0150 | 5.2670A | 5.2900B | 5.2510 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3030 | 5.2900 | 5.2900 | -0.0140 | 5.2930A | 5.3150B | 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 | 1.2516 | 1.2517 | 1.2517 | 0.0001 | 1.2505A | 1.2549B | 1.0496 | 1.2689 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2531 | 1.2532 | 1.2532 | 0.0001 | 1.2521A | 1.2564B | 1.0457 | 1.2704 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2521 | 1.2532 | 1.2532 | 0.0004 | 1.2521A | 1.2564B | 1.1904 | 1.2702 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2513 | 1.2523 | 1.2523 | 0.0005 | 1.2513A | 1.2556B | 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 | 5.2212 | 5.2050 | 5.2050 | -0.0165 | 5.2061A | 5.2333B | 5.1906 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2521 | 5.2364 | 5.2364 | -0.0161 | 5.2380A | 5.2645B | 5.2220 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2786 | 5.2637 | 5.2637 | -0.0154 | 5.2662A | 5.2908B | 5.2507 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3034 | 5.2899 | 5.2899 | -0.0136 | 5.2929A | 5.3158B | 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 | 1.2516 | 1.2517 | 1.2517 | 0.0001 | 1.2505A | 1.2549B | 1.0496 | 1.2689 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2531 | 1.2532 | 1.2532 | 0.0001 | 1.2521A | 1.2564B | 1.0457 | 1.2704 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2521 | 1.2532 | 1.2532 | 0.0004 | 1.2521A | 1.2564B | 1.1904 | 1.2702 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2513 | 1.2523 | 1.2523 | 0.0005 | 1.2513A | 1.2556B | 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 | 4.1500 | 4.1510 | 4.1510 | -0.0150 | 4.1500A | 4.1680B | 4.1100 | 4.5250 | 0 | 0 |
UMJUN23 | 2023-06-21 | 4.1580 | 4.1590 | 4.1590 | -0.0140 | 4.1580A | 4.1750B | 4.1170 | 5.2200 | 0 | 3 |
UMJUL23 | 2023-07-19 | 4.1640 | 4.1650 | 4.1650 | -0.0150 | 4.1640A | 4.1810B | 4.1230 | 4.2380 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.1780 | 4.1790 | 4.1790 | -0.0150 | 4.1780A | 4.1950B | 4.1380 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2010 | 4.2000 | 4.2000 | -0.0150 | 4.2000A | 4.2160B | 4.1600 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2250 | 4.2240 | 4.2240 | -0.0140 | 4.2250A | 4.2380B | 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 | 4.1500 | 4.1510 | 4.1510 | -0.0150 | 4.1500A | 4.1680B | 4.1100 | 4.5250 | 0 | 0 |
USJUN23 | 2023-06-21 | 4.1580 | 4.1590 | 4.1590 | -0.0140 | 4.1580A | 4.1750B | 4.1170 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.1640 | 4.1650 | 4.1650 | -0.0150 | 4.1640A | 4.1810B | 4.1230 | 4.2390 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.1780 | 4.1790 | 4.1790 | -0.0150 | 4.1780A | 4.1950B | 4.1380 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2010 | 4.2000 | 4.2000 | -0.0150 | 4.2000A | 4.2160B | 4.1600 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2250 | 4.2240 | 4.2240 | -0.0140 | 4.2250A | 4.2380B | 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 | 4.1572 | 4.1585 | 4.1585 | -0.0146 | 4.1572A | 4.1755B | 4.1169 | 5.2201 | 0 | 44 |
UXSEP23 | 2023-09-20 | 4.1774 | 4.1785 | 4.1785 | -0.0147 | 4.1774A | 4.1953B | 4.1375 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.1997 | 4.2002 | 4.2002 | -0.0145 | 4.1997A | 4.2160B | 4.1598 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.2246 | 4.2236 | 4.2236 | -0.0143 | 4.2241A | 4.2385B | 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 |