Settlements from 2023-05-15
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 | 0.6692 | 0.6688 | 0.6688 | 0.0006 | 0.6688A | 0.6702B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6714 | 0.6708 | 0.6708 | 0.0004 | 0.6709A | 0.6723B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6729 | 0.6724 | 0.6724 | 0.0005 | 0.6725A | 0.6738B | 0.6638 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6738 | 0.6733 | 0.6733 | 0.0004 | 0.6734A | 0.6747B | 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 | 0.6692 | 0.6688 | 0.6688 | 0.0006 | 0.6688A | 0.6702B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6714 | 0.6708 | 0.6708 | 0.0004 | 0.6709A | 0.6723B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6729 | 0.6724 | 0.6724 | 0.0005 | 0.6725A | 0.6738B | 0.6635 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6738 | 0.6733 | 0.6733 | 0.0004 | 0.6734A | 0.6747B | 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 | 1.3501 | 1.3502 | 1.3502 | -0.0002 | 1.3487A | 1.3510B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3477 | 1.3478 | 1.3478 | -0.0001 | 1.3462A | 1.3485B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3459 | 1.3460 | 1.3460 | -0.0002 | 1.3444A | 1.3466B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3449 | 1.3450 | 1.3450 | -0.0001 | 1.3435A | 1.3455B | 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 | 4.6260 | 4.6310 | 4.6310 | -0.0070 | 4.6220A | 4.6310B | 4.6220 | 4.9170 | 0 | 0 |
CMJUN23 | 2023-06-21 | 4.6530 | 4.6580 | 4.6580 | -0.0070 | 4.6490A | 4.6570B | 4.6490 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.6750 | 4.6790 | 4.6790 | -0.0070 | 4.6700A | 4.6790B | 4.6700 | 4.7800 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.7220 | 4.7260 | 4.7260 | -0.0070 | 4.7170A | 4.7250B | 4.7170 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7880 | 4.7920 | 4.7920 | -0.0070 | 4.7840A | 4.7900B | 4.7840 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8540 | 4.8570 | 4.8570 | -0.0060 | 4.8510A | 4.8540B | 4.8510 | 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 | 1.3501 | 1.3502 | 1.3502 | -0.0002 | 1.3487A | 1.3510B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3477 | 1.3478 | 1.3478 | -0.0001 | 1.3462A | 1.3485B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3459 | 1.3460 | 1.3460 | -0.0002 | 1.3444A | 1.3466B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3449 | 1.3450 | 1.3450 | -0.0001 | 1.3435A | 1.3455B | 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 | 4.6523 | 4.6575 | 4.6575 | -0.0068 | 4.6482A | 4.6576B | 4.6482 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.7211 | 4.7260 | 4.7260 | -0.0066 | 4.7168A | 4.7253B | 4.7168 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7879 | 4.7921 | 4.7921 | -0.0064 | 4.7840A | 4.7907B | 4.7840 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8536 | 4.8572 | 4.8572 | -0.0055 | 4.8504A | 4.8546B | 4.8504 | 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 | 1.0870 | 1.0877 | 1.0877 | -0.0013 | 1.0858A | 1.0886B | 1.0568 | 1.1109 | 0 | 0 |
DMJUN23 | 2023-06-21 | 1.0892 | 1.0899 | 1.0899 | -0.0012 | 1.0879A | 1.0913B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.0908 | 1.0916 | 1.0916 | -0.0012 | 1.0896A | 1.0926B | 1.0896 | 1.1144 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0942 | 1.0949 | 1.0949 | -0.0013 | 1.0929A | 1.0963B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0983 | 1.0990 | 1.0990 | -0.0012 | 1.0970A | 1.1005B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1017 | 1.1024 | 1.1024 | -0.0011 | 1.1004A | 1.1034B | 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 | 1.0892 | 1.0899 | 1.0899 | -0.0012 | 1.0879A | 1.0913B | 0.9715 | 1.1135 | 0 | 0 |
DXSEP23 | 2023-09-20 | 1.0942 | 1.0949 | 1.0949 | -0.0013 | 1.0929A | 1.0963B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.0983 | 1.0990 | 1.0990 | -0.0012 | 1.0970A | 1.1005B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1017 | 1.1024 | 1.1024 | -0.0011 | 1.1004A | 1.1034B | 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 | 0.8704 | 0.8705 | 0.8705 | -0.0013 | 0.8701A | 0.8725B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8733 | 0.8734 | 0.8734 | -0.0013 | 0.8730A | 0.8754B | 0.8690 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8765 | 0.8766 | 0.8766 | -0.0013 | 0.8762A | 0.8784B | 0.8740 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8797 | 0.8798 | 0.8798 | -0.0014 | 0.8795A | 0.8816B | 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 | 23.652 | 23.703 | 23.703 | 0.007 | 23.633A | 23.708B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.857 | 23.903 | 23.903 | 0.005 | 23.837A | 23.902B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.024 | 24.063 | 24.063 | 0.007 | 24.004A | 24.053B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.165 | 24.194 | 24.194 | 0.004 | 24.142A | 24.180B | 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 | 1.0870 | 1.0877 | 1.0877 | -0.0013 | 1.0858A | 1.0886B | 1.0568 | 1.1109 | 0 | 0 |
EDJUN23 | 2023-06-21 | 1.0892 | 1.0899 | 1.0899 | -0.0012 | 1.0879A | 1.0913B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.0908 | 1.0916 | 1.0916 | -0.0012 | 1.0896A | 1.0926B | 1.0896 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0942 | 1.0949 | 1.0949 | -0.0013 | 1.0929A | 1.0963B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0983 | 1.0990 | 1.0990 | -0.0012 | 1.0970A | 1.1005B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1017 | 1.1024 | 1.1024 | -0.0011 | 1.1004A | 1.1034B | 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 | 23.652 | 23.703 | 23.703 | 0.007 | 23.633A | 23.708B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.857 | 23.903 | 23.903 | 0.005 | 23.837A | 23.902B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.024 | 24.063 | 24.063 | 0.007 | 24.004A | 24.053B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.165 | 24.194 | 24.194 | 0.004 | 24.142A | 24.180B | 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 | 0.9724 | 0.9715 | 0.9715 | -0.0015 | 0.9716A | 0.9733B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9674 | 0.9665 | 0.9665 | -0.0015 | 0.9666A | 0.9683B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9624 | 0.9617 | 0.9617 | -0.0015 | 0.9618A | 0.9633B | 0.9589 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9578 | 0.9572 | 0.9572 | -0.0015 | 0.9575A | 0.9587B | 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 | 147.19 | 147.52 | 147.52 | 1.27 | 147.11A | 147.65B | 132.34 | 150.26 | 0 | 0 |
EJSEP23 | 2023-09-20 | 145.82 | 146.16 | 146.16 | 1.26 | 145.76A | 146.28B | 134.56 | 148.86 | 0 | 0 |
EJDEC23 | 2023-12-20 | 144.43 | 144.75 | 144.75 | 1.25 | 144.35A | 144.86B | 133.38 | 147.46 | 0 | 0 |
EJMAR24 | 2024-03-20 | 143.05 | 143.38 | 143.38 | 1.26 | 142.99A | 143.48B | 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 | 4.5080 | 4.5070 | 4.5070 | -0.0130 | 4.5070A | 4.5130B | 4.5070 | 4.8330 | 0 | 0 |
EMJUN23 | 2023-06-21 | 4.5240 | 4.5250 | 4.5250 | -0.0130 | 4.5240A | 4.5300B | 4.5240 | 5.2070 | 0 | 0 |
EMJUL23 | 2023-07-19 | 4.5380 | 4.5390 | 4.5390 | -0.0130 | 4.5380A | 4.5440B | 4.5380 | 4.6620 | 0 | 0 |
EMSEP23 | 2023-09-20 | 4.5670 | 4.5680 | 4.5680 | -0.0130 | 4.5670A | 4.5730B | 4.5670 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6100 | 4.6090 | 4.6090 | -0.0120 | 4.6090A | 4.6120B | 4.6090 | 4.9630 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.6500 | 4.6490 | 4.6490 | -0.0120 | 4.6500A | 4.6510B | 4.6500 | 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 | 0.8704 | 0.8705 | 0.8705 | -0.0013 | 0.8701A | 0.8725B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8733 | 0.8734 | 0.8734 | -0.0013 | 0.8730A | 0.8754B | 0.8690 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8765 | 0.8766 | 0.8766 | -0.0013 | 0.8762A | 0.8784B | 0.8740 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8797 | 0.8798 | 0.8798 | -0.0014 | 0.8795A | 0.8816B | 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 | 0.9724 | 0.9715 | 0.9715 | -0.0015 | 0.9716A | 0.9733B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9674 | 0.9665 | 0.9665 | -0.0015 | 0.9666A | 0.9683B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9624 | 0.9617 | 0.9617 | -0.0015 | 0.9618A | 0.9633B | 0.9589 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9578 | 0.9572 | 0.9572 | -0.0015 | 0.9575A | 0.9587B | 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 | 4.5080 | 4.5070 | 4.5070 | -0.0130 | 4.5070A | 4.5130B | 4.5070 | 4.8330 | 0 | 0 |
EUJUN23 | 2023-06-21 | 4.5240 | 4.5250 | 4.5250 | -0.0130 | 4.5240A | 4.5300B | 4.5240 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.5380 | 4.5390 | 4.5390 | -0.0130 | 4.5380A | 4.5440B | 4.5380 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.5670 | 4.5680 | 4.5680 | -0.0130 | 4.5670A | 4.5730B | 4.5670 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6100 | 4.6090 | 4.6090 | -0.0120 | 4.6090A | 4.6120B | 4.6090 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6500 | 4.6490 | 4.6490 | -0.0120 | 4.6500A | 4.6510B | 4.6500 | 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 | 4.5245 | 4.5246 | 4.5246 | -0.0130 | 4.5238A | 4.5306B | 4.4961 | 5.3428 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.5674 | 4.5675 | 4.5675 | -0.0129 | 4.5668A | 4.5730B | 4.5644 | 5.4031 | 0 | 0 |
EXDEC23 | 2023-12-20 | 4.6083 | 4.6082 | 4.6082 | -0.0128 | 4.6084A | 4.6125B | 4.5905 | 5.4612 | 0 | 0 |
EXMAR24 | 2024-03-20 | 4.6492 | 4.6491 | 4.6491 | -0.0121 | 4.6500A | 4.6519B | 4.6477 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.6852 | 4.6851 | 4.6851 | -0.0119 | 4.6875A | 4.6879B | 4.6875 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7208 | 4.7207 | 4.7207 | -0.0114 | 4.7240A | 4.7229B | 4.7240 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7569 | 4.7568 | 4.7568 | -0.0099 | 4.7588A | 4.7589B | 4.7588 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7931 | 4.7923 | 4.7923 | -0.0098 | 4.7956A | 4.7932B | 4.7956 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | | 4.8260 | 4.8260 | -0.0090 | 4.8299A | 4.8251B | 4.8299 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | | 4.8556 | 4.8556 | -0.0087 | 4.8612A | 4.8508B | 4.8612 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | | 4.8853 | 4.8853 | -0.0085 | 4.8924A | 4.8764B | 4.8924 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | | 4.9149 | 4.9149 | -0.0083 | 4.9236A | 4.9020B | 4.9236 | 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 | 147.19 | 147.52 | 147.52 | 1.27 | 147.11A | 147.65B | 132.34 | 150.26 | 0 | 0 |
EYSEP23 | 2023-09-20 | 145.82 | 146.16 | 146.16 | 1.26 | 145.76A | 146.28B | 134.56 | 148.86 | 0 | 0 |
EYDEC23 | 2023-12-20 | 144.43 | 144.75 | 144.75 | 1.25 | 144.35A | 144.86B | 133.38 | 147.46 | 0 | 0 |
EYMAR24 | 2024-03-20 | 143.05 | 143.38 | 143.38 | 1.26 | 142.99A | 143.48B | 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 | 0.8907 | 0.8914 | 0.8914 | -0.0003 | 0.8901A | 0.8939B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8818 | 0.8828 | 0.8828 | -0.0003 | 0.8812A | 0.8852B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8749 | 0.8751 | 0.8751 | -0.0003 | 0.8748A | 0.8775B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8671 | 0.8683 | 0.8683 | -0.0005 | 0.8667A | 0.8705B | 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 | 0.8907 | 0.8914 | 0.8914 | -0.0003 | 0.8901A | 0.8939B | 0.8797 | 0.9865 | 0 | 0 |
HXSEP23 | 2023-09-20 | 0.8818 | 0.8828 | 0.8828 | -0.0003 | 0.8812A | 0.8852B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8749 | 0.8751 | 0.8751 | -0.0003 | 0.8748A | 0.8775B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8671 | 0.8683 | 0.8683 | -0.0005 | 0.8667A | 0.8705B | 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 | 135.13 | 135.35 | 135.35 | 1.35 | 134.97A | 135.55B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 133.25 | 133.49 | 133.49 | 1.32 | 133.12A | 133.69B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 131.51 | 131.72 | 131.72 | 1.30 | 131.35A | 131.91B | 122.09 | 132.88 | 0 | 0 |
JMMAR24 | 2024-03-20 | 129.87 | 130.06 | 130.06 | 1.26 | 129.70A | 130.24B | 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 | 135.13 | 135.35 | 135.35 | 1.35 | 134.97A | 135.55B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 133.25 | 133.49 | 133.49 | 1.32 | 133.12A | 133.69B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 131.51 | 131.72 | 131.72 | 1.30 | 131.35A | 131.91B | 122.09 | 132.88 | 0 | 0 |
JXMAR24 | 2024-03-20 | 129.87 | 130.06 | 130.06 | 1.26 | 129.70A | 130.24B | 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 | 5.1750 | 5.1840 | 5.1840 | -0.0080 | 5.1750A | 5.1880B | 5.1750 | 5.4490 | 0 | 0 |
PMJUN23 | 2023-06-21 | 5.1880 | 5.1980 | 5.1980 | -0.0070 | 5.1880A | 5.2000B | 5.1880 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.1990 | 5.2080 | 5.2080 | -0.0080 | 5.1990A | 5.2090B | 5.1990 | 5.2830 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2200 | 5.2300 | 5.2300 | -0.0060 | 5.2200A | 5.2310B | 5.2200 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2480 | 5.2570 | 5.2570 | -0.0070 | 5.2480A | 5.2580B | 5.2480 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2760 | 5.2840 | 5.2840 | -0.0060 | 5.2760A | 5.2850B | 5.2760 | 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 | 1.2488 | 1.2520 | 1.2520 | 0.0003 | 1.2485A | 1.2530B | 1.0496 | 1.2689 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2504 | 1.2536 | 1.2536 | 0.0004 | 1.2501A | 1.2545B | 1.0457 | 1.2704 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2506 | 1.2537 | 1.2537 | 0.0005 | 1.2503A | 1.2545B | 1.1904 | 1.2702 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2499 | 1.2530 | 1.2530 | 0.0007 | 1.2496A | 1.2540B | 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 | 5.1876 | 5.1976 | 5.1976 | -0.0074 | 5.1876A | 5.2000B | 5.1876 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2196 | 5.2294 | 5.2294 | -0.0070 | 5.2196A | 5.2315B | 5.2196 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2478 | 5.2568 | 5.2568 | -0.0069 | 5.2478A | 5.2581B | 5.2478 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2753 | 5.2843 | 5.2843 | -0.0056 | 5.2753A | 5.2852B | 5.2753 | 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 | 1.2488 | 1.2520 | 1.2520 | 0.0003 | 1.2485A | 1.2530B | 1.0496 | 1.2689 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2504 | 1.2536 | 1.2536 | 0.0004 | 1.2501A | 1.2545B | 1.0457 | 1.2704 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2506 | 1.2537 | 1.2537 | 0.0005 | 1.2503A | 1.2545B | 1.1904 | 1.2702 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2499 | 1.2530 | 1.2530 | 0.0007 | 1.2496A | 1.2540B | 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 | 4.1430 | 4.1440 | 4.1440 | -0.0070 | 4.1430A | 4.1510B | 4.1100 | 4.5250 | 0 | 0 |
UMJUN23 | 2023-06-21 | 4.1510 | 4.1520 | 4.1520 | -0.0070 | 4.1510A | 4.1590B | 4.1170 | 5.2200 | 0 | 0 |
UMJUL23 | 2023-07-19 | 4.1570 | 4.1580 | 4.1580 | -0.0070 | 4.1570A | 4.1650B | 4.1230 | 4.2380 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.1710 | 4.1720 | 4.1720 | -0.0070 | 4.1710A | 4.1790B | 4.1380 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1920 | 4.1930 | 4.1930 | -0.0070 | 4.1920A | 4.2000B | 4.1600 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.2160 | 4.2170 | 4.2170 | -0.0070 | 4.2150A | 4.2230B | 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 | 4.1430 | 4.1440 | 4.1440 | -0.0070 | 4.1430A | 4.1510B | 4.1100 | 4.5250 | 0 | 0 |
USJUN23 | 2023-06-21 | 4.1510 | 4.1520 | 4.1520 | -0.0070 | 4.1510A | 4.1590B | 4.1170 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.1570 | 4.1580 | 4.1580 | -0.0070 | 4.1570A | 4.1650B | 4.1230 | 4.2390 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.1710 | 4.1720 | 4.1720 | -0.0070 | 4.1710A | 4.1790B | 4.1380 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1920 | 4.1930 | 4.1930 | -0.0070 | 4.1920A | 4.2000B | 4.1600 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2160 | 4.2170 | 4.2170 | -0.0070 | 4.2150A | 4.2230B | 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 | 4.1514 | 4.1515 | 4.1515 | -0.0070 | 4.1504A | 4.1593B | 4.1169 | 5.2201 | 0 | 0 |
UXSEP23 | 2023-09-20 | 4.1717 | 4.1718 | 4.1718 | -0.0067 | 4.1707A | 4.1790B | 4.1375 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.1927 | 4.1933 | 4.1933 | -0.0069 | 4.1911A | 4.2000B | 4.1598 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.2163 | 4.2172 | 4.2172 | -0.0064 | 4.2147A | 4.2231B | 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 |