Settlements from 2023-05-16
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 | 0.6687 | 0.6680 | 0.6680 | -0.0008 | 0.6680A | 0.6704B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6707 | 0.6701 | 0.6701 | -0.0007 | 0.6700A | 0.6725B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6723 | 0.6715 | 0.6715 | -0.0009 | 0.6716A | 0.6739B | 0.6638 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6732 | 0.6725 | 0.6725 | -0.0008 | 0.6726A | 0.6748B | 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 | 0.6687 | 0.6679 | 0.6679 | -0.0009 | 0.6680A | 0.6704B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6707 | 0.6700 | 0.6700 | -0.0008 | 0.6700A | 0.6725B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6723 | 0.6715 | 0.6715 | -0.0009 | 0.6716A | 0.6739B | 0.6635 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6732 | 0.6725 | 0.6725 | -0.0008 | 0.6726A | 0.6748B | 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 | 1.3464 | 1.3427 | 1.3427 | -0.0075 | 1.3397A | 1.3463B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3440 | 1.3404 | 1.3404 | -0.0074 | 1.3375A | 1.3438B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3425 | 1.3391 | 1.3391 | -0.0069 | 1.3362A | 1.3421B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3416 | 1.3384 | 1.3384 | -0.0066 | 1.3357A | 1.3410B | 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 | 4.6280 | 4.6090 | 4.6090 | -0.0220 | 4.6080A | 4.6250B | 4.6080 | 4.9170 | 0 | 0 |
CMJUN23 | 2023-06-21 | 4.6560 | 4.6350 | 4.6350 | -0.0230 | 4.6350A | 4.6510B | 4.6350 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.6770 | 4.6570 | 4.6570 | -0.0220 | 4.6570A | 4.6730B | 4.6570 | 4.7800 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.7250 | 4.7030 | 4.7030 | -0.0230 | 4.7040A | 4.7190B | 4.7040 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7910 | 4.7690 | 4.7690 | -0.0230 | 4.7700A | 4.7850B | 4.7700 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8560 | 4.8340 | 4.8340 | -0.0230 | 4.8360A | 4.8490B | 4.8360 | 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 | 1.3464 | 1.3427 | 1.3427 | -0.0075 | 1.3397A | 1.3463B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3440 | 1.3404 | 1.3404 | -0.0074 | 1.3375A | 1.3438B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3425 | 1.3391 | 1.3391 | -0.0069 | 1.3362A | 1.3421B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3416 | 1.3384 | 1.3384 | -0.0066 | 1.3357A | 1.3410B | 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 | 4.6553 | 4.6349 | 4.6349 | -0.0226 | 4.6350A | 4.6518B | 4.6350 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.7242 | 4.7028 | 4.7028 | -0.0232 | 4.7036A | 4.7199B | 4.7036 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7911 | 4.7685 | 4.7685 | -0.0236 | 4.7696A | 4.7853B | 4.7696 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8569 | 4.8339 | 4.8339 | -0.0233 | 4.8359A | 4.8494B | 4.8359 | 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 | 1.0876 | 1.0867 | 1.0867 | -0.0010 | 1.0868A | 1.0903B | 1.0568 | 1.1109 | 0 | 0 |
DMJUN23 | 2023-06-21 | 1.0897 | 1.0888 | 1.0888 | -0.0011 | 1.0889A | 1.0925B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.0912 | 1.0905 | 1.0905 | -0.0011 | 1.0906A | 1.0942B | 1.0896 | 1.1144 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0948 | 1.0939 | 1.0939 | -0.0010 | 1.0940A | 1.0975B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0989 | 1.0981 | 1.0981 | -0.0009 | 1.0982A | 1.1015B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1023 | 1.1017 | 1.1017 | -0.0007 | 1.1018A | 1.1050B | 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 | 1.0897 | 1.0888 | 1.0888 | -0.0011 | 1.0889A | 1.0925B | 0.9715 | 1.1135 | 0 | 2 |
DXSEP23 | 2023-09-20 | 1.0948 | 1.0939 | 1.0939 | -0.0010 | 1.0940A | 1.0975B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.0989 | 1.0981 | 1.0981 | -0.0009 | 1.0982A | 1.1015B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1023 | 1.1017 | 1.1017 | -0.0007 | 1.1018A | 1.1050B | 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 | 0.8703 | 0.8704 | 0.8704 | -0.0001 | 0.8698A | 0.8719B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8731 | 0.8732 | 0.8732 | -0.0002 | 0.8727A | 0.8748B | 0.8690 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8762 | 0.8763 | 0.8763 | -0.0003 | 0.8758A | 0.8777B | 0.8740 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8797 | 0.8794 | 0.8794 | -0.0004 | 0.8789A | 0.8807B | 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 | 23.752 | 23.728 | 23.728 | 0.025 | 23.717A | 23.787B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.949 | 23.929 | 23.929 | 0.026 | 23.922A | 23.985B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.100 | 24.090 | 24.090 | 0.027 | 24.090A | 24.137B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.228 | 24.224 | 24.224 | 0.030 | 24.230A | 24.262B | 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 | 1.0876 | 1.0867 | 1.0867 | -0.0010 | 1.0868A | 1.0903B | 1.0568 | 1.1109 | 0 | 0 |
EDJUN23 | 2023-06-21 | 1.0897 | 1.0888 | 1.0888 | -0.0011 | 1.0889A | 1.0925B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.0912 | 1.0905 | 1.0905 | -0.0011 | 1.0906A | 1.0942B | 1.0896 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0948 | 1.0939 | 1.0939 | -0.0010 | 1.0940A | 1.0975B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0989 | 1.0980 | 1.0980 | -0.0010 | 1.0981A | 1.1015B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1023 | 1.1017 | 1.1017 | -0.0007 | 1.1018A | 1.1050B | 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 | 23.752 | 23.728 | 23.728 | 0.025 | 23.717A | 23.787B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.949 | 23.929 | 23.929 | 0.026 | 23.922A | 23.985B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.100 | 24.090 | 24.090 | 0.027 | 24.090A | 24.137B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.228 | 24.224 | 24.224 | 0.030 | 24.230A | 24.262B | 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 | 0.9710 | 0.9718 | 0.9718 | 0.0003 | 0.9702A | 0.9719B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9660 | 0.9668 | 0.9668 | 0.0003 | 0.9653A | 0.9669B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9611 | 0.9620 | 0.9620 | 0.0003 | 0.9605A | 0.9623B | 0.9589 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9568 | 0.9576 | 0.9576 | 0.0004 | 0.9561A | 0.9576B | 0.9561 | 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 | 147.28 | 147.71 | 147.71 | 0.19 | 147.23A | 147.86B | 132.34 | 150.26 | 0 | 0 |
EJSEP23 | 2023-09-20 | 145.93 | 146.35 | 146.35 | 0.19 | 145.88A | 146.49B | 134.56 | 148.86 | 0 | 0 |
EJDEC23 | 2023-12-20 | 144.53 | 144.93 | 144.93 | 0.18 | 144.47A | 145.06B | 133.38 | 147.46 | 0 | 0 |
EJMAR24 | 2024-03-20 | 143.18 | 143.55 | 143.55 | 0.17 | 143.12A | 143.68B | 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 | 4.5030 | 4.4870 | 4.4870 | -0.0200 | 4.4850A | 4.4990B | 4.4850 | 4.8330 | 0 | 31 |
EMJUN23 | 2023-06-21 | 4.5210 | 4.5050 | 4.5050 | -0.0200 | 4.5030A | 4.5170B | 4.5030 | 5.2070 | 0 | 28 |
EMJUL23 | 2023-07-19 | 4.5340 | 4.5180 | 4.5180 | -0.0210 | 4.5160A | 4.5300B | 4.5160 | 4.6620 | 0 | 4 |
EMSEP23 | 2023-09-20 | 4.5640 | 4.5470 | 4.5470 | -0.0210 | 4.5460A | 4.5590B | 4.5460 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6050 | 4.5880 | 4.5880 | -0.0210 | 4.5870A | 4.5990B | 4.5870 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.6470 | 4.6290 | 4.6290 | -0.0200 | 4.6290A | 4.6390B | 4.6290 | 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 | 0.8703 | 0.8704 | 0.8704 | -0.0001 | 0.8698A | 0.8719B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8731 | 0.8732 | 0.8732 | -0.0002 | 0.8727A | 0.8748B | 0.8690 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8762 | 0.8763 | 0.8763 | -0.0003 | 0.8758A | 0.8777B | 0.8740 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8797 | 0.8794 | 0.8794 | -0.0004 | 0.8789A | 0.8807B | 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 | 0.9710 | 0.9718 | 0.9718 | 0.0003 | 0.9702A | 0.9719B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9660 | 0.9668 | 0.9668 | 0.0003 | 0.9653A | 0.9669B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9611 | 0.9620 | 0.9620 | 0.0003 | 0.9605A | 0.9623B | 0.9589 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9568 | 0.9576 | 0.9576 | 0.0004 | 0.9561A | 0.9576B | 0.9561 | 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 | 4.5030 | 4.4870 | 4.4870 | -0.0200 | 4.4850A | 4.4990B | 4.4850 | 4.8330 | 0 | 0 |
EUJUN23 | 2023-06-21 | 4.5210 | 4.5050 | 4.5050 | -0.0200 | 4.5030A | 4.5170B | 4.5030 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.5340 | 4.5180 | 4.5180 | -0.0210 | 4.5160A | 4.5300B | 4.5160 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.5640 | 4.5470 | 4.5470 | -0.0210 | 4.5460A | 4.5590B | 4.5460 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6050 | 4.5880 | 4.5880 | -0.0210 | 4.5870A | 4.5990B | 4.5870 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6470 | 4.6290 | 4.6290 | -0.0200 | 4.6290A | 4.6390B | 4.6290 | 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 | 4.5202 | 4.5046 | 4.5046 | -0.0200 | 4.5023A | 4.5170B | 4.4961 | 5.3428 | 0 | 343 |
EXSEP23 | 2023-09-20 | 4.5635 | 4.5471 | 4.5471 | -0.0204 | 4.5455A | 4.5591B | 4.5455 | 5.4031 | 0 | 11 |
EXDEC23 | 2023-12-20 | 4.6049 | 4.5877 | 4.5877 | -0.0205 | 4.5866A | 4.5992B | 4.5866 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.6467 | 4.6289 | 4.6289 | -0.0202 | 4.6284A | 4.6392B | 4.6284 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.6842 | 4.6651 | 4.6651 | -0.0200 | 4.6661A | 4.6735B | 4.6661 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7140 | 4.7014 | 4.7014 | -0.0193 | 4.7023A | 4.7095B | 4.7023 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7506 | 4.7370 | 4.7370 | -0.0198 | 4.7392A | 4.7450B | 4.7392 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7881 | 4.7732 | 4.7732 | -0.0191 | 4.7757A | 4.7804B | 4.7757 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.8234 | 4.8074 | 4.8074 | -0.0186 | 4.8119A | 4.8129B | 4.8119 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8545 | 4.8387 | 4.8387 | -0.0169 | 4.8447A | 4.8403B | 4.8447 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.8849 | 4.8701 | 4.8701 | -0.0152 | 4.8772A | 4.8679B | 4.8772 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.9137 | 4.9014 | 4.9014 | -0.0135 | 4.9102A | 4.8953B | 4.9102 | 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 | 147.28 | 147.71 | 147.71 | 0.19 | 147.23A | 147.86B | 132.34 | 150.26 | 0 | 0 |
EYSEP23 | 2023-09-20 | 145.93 | 146.35 | 146.35 | 0.19 | 145.88A | 146.49B | 134.56 | 148.86 | 0 | 0 |
EYDEC23 | 2023-12-20 | 144.53 | 144.93 | 144.93 | 0.18 | 144.47A | 145.06B | 133.38 | 147.46 | 0 | 0 |
EYMAR24 | 2024-03-20 | 143.18 | 143.55 | 143.55 | 0.17 | 143.12A | 143.67B | 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 | 0.8905 | 0.8925 | 0.8925 | 0.0011 | 0.8886A | 0.8924B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8819 | 0.8839 | 0.8839 | 0.0011 | 0.8800A | 0.8837B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8742 | 0.8761 | 0.8761 | 0.0010 | 0.8724A | 0.8759B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8674 | 0.8692 | 0.8692 | 0.0009 | 0.8657A | 0.8690B | 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 | 0.8905 | 0.8925 | 0.8925 | 0.0011 | 0.8886A | 0.8924B | 0.8797 | 0.9865 | 0 | 2 |
HXSEP23 | 2023-09-20 | 0.8819 | 0.8839 | 0.8839 | 0.0011 | 0.8800A | 0.8837B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8742 | 0.8761 | 0.8761 | 0.0010 | 0.8724A | 0.8759B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8674 | 0.8692 | 0.8692 | 0.0009 | 0.8657A | 0.8690B | 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 | 135.02 | 135.65 | 135.65 | 0.30 | 134.97A | 135.64B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 133.18 | 133.78 | 133.78 | 0.29 | 133.11A | 133.76B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 131.44 | 131.99 | 131.99 | 0.27 | 131.35A | 131.98B | 122.09 | 132.88 | 0 | 0 |
JMMAR24 | 2024-03-20 | 129.79 | 130.31 | 130.31 | 0.25 | 129.71A | 130.30B | 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 | 135.02 | 135.65 | 135.65 | 0.30 | 134.97A | 135.64B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 133.18 | 133.78 | 133.78 | 0.29 | 133.11A | 133.76B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 131.44 | 131.99 | 131.99 | 0.27 | 131.35A | 131.98B | 122.09 | 132.88 | 0 | 0 |
JXMAR24 | 2024-03-20 | 129.79 | 130.31 | 130.31 | 0.25 | 129.71A | 130.30B | 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 | 5.1700 | 5.1620 | 5.1620 | -0.0220 | 5.1580A | 5.1700B | 5.1580 | 5.4490 | 0 | 0 |
PMJUN23 | 2023-06-21 | 5.1830 | 5.1750 | 5.1750 | -0.0230 | 5.1720A | 5.1830B | 5.1720 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.1940 | 5.1860 | 5.1860 | -0.0220 | 5.1820A | 5.1930B | 5.1820 | 5.2830 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2160 | 5.2070 | 5.2070 | -0.0230 | 5.2050A | 5.2140B | 5.2050 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2450 | 5.2350 | 5.2350 | -0.0220 | 5.2340A | 5.2420B | 5.2340 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2740 | 5.2640 | 5.2640 | -0.0200 | 5.2630A | 5.2690B | 5.2630 | 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 | 1.2505 | 1.2510 | 1.2510 | -0.0010 | 1.2503A | 1.2554B | 1.0496 | 1.2689 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2521 | 1.2527 | 1.2527 | -0.0009 | 1.2520A | 1.2570B | 1.0457 | 1.2704 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2525 | 1.2531 | 1.2531 | -0.0006 | 1.2524A | 1.2573B | 1.1904 | 1.2702 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2520 | 1.2527 | 1.2527 | -0.0003 | 1.2519A | 1.2568B | 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 | 5.1829 | 5.1752 | 5.1752 | -0.0224 | 5.1718A | 5.1833B | 5.1718 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2157 | 5.2070 | 5.2070 | -0.0224 | 5.2041A | 5.2148B | 5.2041 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2449 | 5.2352 | 5.2352 | -0.0216 | 5.2331A | 5.2426B | 5.2331 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2739 | 5.2634 | 5.2634 | -0.0209 | 5.2621A | 5.2695B | 5.2621 | 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 | 1.2505 | 1.2510 | 1.2510 | -0.0010 | 1.2503A | 1.2554B | 1.0496 | 1.2689 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2521 | 1.2527 | 1.2527 | -0.0009 | 1.2520A | 1.2570B | 1.0457 | 1.2704 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2525 | 1.2531 | 1.2531 | -0.0006 | 1.2524A | 1.2573B | 1.1904 | 1.2702 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2520 | 1.2527 | 1.2527 | -0.0003 | 1.2519A | 1.2568B | 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 | 4.1380 | 4.1290 | 4.1290 | -0.0150 | 4.1160A | 4.1350B | 4.1100 | 4.5250 | 0 | 0 |
UMJUN23 | 2023-06-21 | 4.1460 | 4.1370 | 4.1370 | -0.0150 | 4.1240A | 4.1420B | 4.1170 | 5.2200 | 0 | 4 |
UMJUL23 | 2023-07-19 | 4.1520 | 4.1430 | 4.1430 | -0.0150 | 4.1300A | 4.1480B | 4.1230 | 4.2380 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.1670 | 4.1570 | 4.1570 | -0.0150 | 4.1440A | 4.1620B | 4.1380 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1890 | 4.1780 | 4.1780 | -0.0150 | 4.1670A | 4.1830B | 4.1600 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2140 | 4.2020 | 4.2020 | -0.0150 | 4.1910A | 4.2060B | 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 | 4.1380 | 4.1290 | 4.1290 | -0.0150 | 4.1160A | 4.1350B | 4.1100 | 4.5250 | 0 | 0 |
USJUN23 | 2023-06-21 | 4.1460 | 4.1370 | 4.1370 | -0.0150 | 4.1240A | 4.1420B | 4.1170 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.1520 | 4.1430 | 4.1430 | -0.0150 | 4.1300A | 4.1480B | 4.1230 | 4.2390 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.1670 | 4.1570 | 4.1570 | -0.0150 | 4.1440A | 4.1620B | 4.1380 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1890 | 4.1780 | 4.1780 | -0.0150 | 4.1670A | 4.1830B | 4.1600 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2140 | 4.2020 | 4.2020 | -0.0150 | 4.1910A | 4.2060B | 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 | 4.1460 | 4.1369 | 4.1369 | -0.0146 | 4.1238A | 4.1428B | 4.1169 | 5.2201 | 0 | 47 |
UXSEP23 | 2023-09-20 | 4.1663 | 4.1569 | 4.1569 | -0.0149 | 4.1440A | 4.1626B | 4.1375 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.1885 | 4.1779 | 4.1779 | -0.0154 | 4.1663A | 4.1837B | 4.1598 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.2131 | 4.2016 | 4.2016 | -0.0156 | 4.1907A | 4.2069B | 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 |