Settlements from 2023-05-17
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 | 0.6652 | 0.6656 | 0.6656 | -0.0024 | 0.6641A | 0.6676B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6673 | 0.6677 | 0.6677 | -0.0024 | 0.6661A | 0.6697B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6690 | 0.6693 | 0.6693 | -0.0022 | 0.6677A | 0.6713B | 0.6638 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6700 | 0.6703 | 0.6703 | -0.0022 | 0.6688A | 0.6722B | 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 | 0.6652 | 0.6656 | 0.6656 | -0.0023 | 0.6641A | 0.6676B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6673 | 0.6677 | 0.6677 | -0.0023 | 0.6661A | 0.6697B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6690 | 0.6693 | 0.6693 | -0.0022 | 0.6677A | 0.6713B | 0.6635 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6700 | 0.6703 | 0.6703 | -0.0022 | 0.6688A | 0.6722B | 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 | 1.3478 | 1.3480 | 1.3480 | 0.0053 | 1.3435A | 1.3524B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3457 | 1.3458 | 1.3458 | 0.0054 | 1.3412A | 1.3501B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3443 | 1.3445 | 1.3445 | 0.0054 | 1.3402A | 1.3487B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3440 | 1.3441 | 1.3441 | 0.0057 | 1.3400A | 1.3479B | 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 | 4.6020 | 4.6090 | 4.6090 | 0.0000 | 4.6000A | 4.6100B | 4.6000 | 4.9170 | 0 | 0 |
CMJUN23 | 2023-06-21 | 4.6290 | 4.6490 | 4.6490 | 0.0140 | 4.6270A | 4.6490B | 4.6270 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.6510 | 4.6710 | 4.6710 | 0.0140 | 4.6490A | 4.6710B | 4.6490 | 4.7800 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6980 | 4.7170 | 4.7170 | 0.0140 | 4.6960A | 4.7170B | 4.6960 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7650 | 4.7840 | 4.7840 | 0.0150 | 4.7630A | 4.7820B | 4.7630 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8320 | 4.8500 | 4.8500 | 0.0160 | 4.8300A | 4.8470B | 4.8300 | 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 | 1.3478 | 1.3480 | 1.3480 | 0.0053 | 1.3435A | 1.3524B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3457 | 1.3458 | 1.3458 | 0.0054 | 1.3412A | 1.3501B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3443 | 1.3445 | 1.3445 | 0.0054 | 1.3402A | 1.3487B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3440 | 1.3441 | 1.3441 | 0.0057 | 1.3400A | 1.3479B | 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 | 4.6285 | 4.6486 | 4.6486 | 0.0137 | 4.6266A | 4.6493B | 4.6266 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.6972 | 4.7168 | 4.7168 | 0.0140 | 4.6953A | 4.7171B | 4.6953 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7642 | 4.7834 | 4.7834 | 0.0149 | 4.7623A | 4.7823B | 4.7623 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8313 | 4.8500 | 4.8500 | 0.0161 | 4.8294A | 4.8479B | 4.8294 | 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 | 1.0835 | 1.0837 | 1.0837 | -0.0030 | 1.0833A | 1.0859B | 1.0568 | 1.1109 | 0 | 0 |
DMJUN23 | 2023-06-21 | 1.0835 | 1.0836 | 1.0836 | -0.0052 | 1.0835A | 1.0881B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.0851 | 1.0853 | 1.0853 | -0.0052 | 1.0851A | 1.0898B | 1.0851 | 1.1144 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0886 | 1.0887 | 1.0887 | -0.0052 | 1.0886A | 1.0932B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0929 | 1.0931 | 1.0931 | -0.0050 | 1.0929A | 1.0973B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0968 | 1.0969 | 1.0969 | -0.0048 | 1.0966A | 1.1010B | 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 | 1.0835 | 1.0836 | 1.0836 | -0.0052 | 1.0835A | 1.0881B | 0.9715 | 1.1135 | 0 | 2 |
DXSEP23 | 2023-09-20 | 1.0886 | 1.0887 | 1.0887 | -0.0052 | 1.0886A | 1.0932B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.0929 | 1.0931 | 1.0931 | -0.0050 | 1.0929A | 1.0973B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0968 | 1.0969 | 1.0969 | -0.0048 | 1.0966A | 1.1010B | 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 | 0.8693 | 0.8694 | 0.8694 | -0.0010 | 0.8689A | 0.8731B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8722 | 0.8723 | 0.8723 | -0.0009 | 0.8718A | 0.8759B | 0.8690 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8752 | 0.8753 | 0.8753 | -0.0010 | 0.8749A | 0.8789B | 0.8740 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8784 | 0.8785 | 0.8785 | -0.0009 | 0.8781A | 0.8820B | 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 | 23.758 | 23.762 | 23.762 | 0.034 | 23.710A | 23.797B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.965 | 23.966 | 23.966 | 0.037 | 23.917A | 23.997B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.123 | 24.126 | 24.126 | 0.036 | 24.086A | 24.148B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.247 | 24.261 | 24.261 | 0.037 | 24.222A | 24.279B | 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 | 1.0835 | 1.0837 | 1.0837 | -0.0030 | 1.0833A | 1.0859B | 1.0568 | 1.1109 | 0 | 0 |
EDJUN23 | 2023-06-21 | 1.0835 | 1.0836 | 1.0836 | -0.0052 | 1.0835A | 1.0881B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.0851 | 1.0853 | 1.0853 | -0.0052 | 1.0851A | 1.0898B | 1.0851 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0886 | 1.0887 | 1.0887 | -0.0052 | 1.0886A | 1.0932B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0929 | 1.0931 | 1.0931 | -0.0049 | 1.0929A | 1.0973B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0968 | 1.0969 | 1.0969 | -0.0048 | 1.0966A | 1.1010B | 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 | 23.758 | 23.762 | 23.762 | 0.034 | 23.710A | 23.797B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.965 | 23.966 | 23.966 | 0.037 | 23.917A | 23.997B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.123 | 24.126 | 24.126 | 0.036 | 24.086A | 24.148B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.247 | 24.261 | 24.261 | 0.037 | 24.222A | 24.279B | 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 | 0.9726 | 0.9736 | 0.9736 | 0.0018 | 0.9715A | 0.9746B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9677 | 0.9686 | 0.9686 | 0.0018 | 0.9666A | 0.9695B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9629 | 0.9637 | 0.9637 | 0.0017 | 0.9618A | 0.9646B | 0.9589 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9585 | 0.9592 | 0.9592 | 0.0016 | 0.9574A | 0.9599B | 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 | 148.12 | 148.14 | 148.14 | 0.43 | 147.72A | 148.16B | 132.34 | 150.26 | 0 | 0 |
EJSEP23 | 2023-09-20 | 146.76 | 146.77 | 146.77 | 0.42 | 146.35A | 146.79B | 134.56 | 148.86 | 0 | 0 |
EJDEC23 | 2023-12-20 | 145.34 | 145.35 | 145.35 | 0.42 | 144.95A | 145.34B | 133.38 | 147.46 | 0 | 0 |
EJMAR24 | 2024-03-20 | 143.94 | 143.96 | 143.96 | 0.41 | 143.57A | 143.96B | 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 | 4.4850 | 4.4910 | 4.4910 | 0.0040 | 4.4850A | 4.4890B | 4.4850 | 4.8330 | 0 | 31 |
EMJUN23 | 2023-06-21 | 4.5030 | 4.5280 | 4.5280 | 0.0230 | 4.5030A | 4.5260B | 4.5030 | 5.2070 | 0 | 34 |
EMJUL23 | 2023-07-19 | 4.5170 | 4.5410 | 4.5410 | 0.0230 | 4.5170A | 4.5390B | 4.5160 | 4.6620 | 0 | 4 |
EMSEP23 | 2023-09-20 | 4.5460 | 4.5710 | 4.5710 | 0.0240 | 4.5460A | 4.5690B | 4.5460 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5880 | 4.6120 | 4.6120 | 0.0240 | 4.5880A | 4.6090B | 4.5870 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.6310 | 4.6540 | 4.6540 | 0.0250 | 4.6300A | 4.6500B | 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 | 0.8693 | 0.8694 | 0.8694 | -0.0010 | 0.8689A | 0.8731B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8722 | 0.8723 | 0.8723 | -0.0009 | 0.8718A | 0.8759B | 0.8690 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8752 | 0.8753 | 0.8753 | -0.0010 | 0.8749A | 0.8789B | 0.8740 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8784 | 0.8785 | 0.8785 | -0.0009 | 0.8781A | 0.8820B | 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 | 0.9726 | 0.9736 | 0.9736 | 0.0018 | 0.9715A | 0.9746B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9677 | 0.9686 | 0.9686 | 0.0018 | 0.9666A | 0.9695B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9629 | 0.9637 | 0.9637 | 0.0017 | 0.9618A | 0.9646B | 0.9589 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9585 | 0.9592 | 0.9592 | 0.0016 | 0.9574A | 0.9599B | 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 | 4.4850 | 4.4910 | 4.4910 | 0.0040 | 4.4850A | 4.4890B | 4.4850 | 4.8330 | 0 | 0 |
EUJUN23 | 2023-06-21 | 4.5030 | 4.5280 | 4.5280 | 0.0230 | 4.5030A | 4.5260B | 4.5030 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.5170 | 4.5410 | 4.5410 | 0.0230 | 4.5170A | 4.5390B | 4.5160 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.5460 | 4.5710 | 4.5710 | 0.0240 | 4.5460A | 4.5690B | 4.5460 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5880 | 4.6120 | 4.6120 | 0.0240 | 4.5880A | 4.6090B | 4.5870 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6310 | 4.6540 | 4.6540 | 0.0250 | 4.6300A | 4.6500B | 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 | 4.5027 | 4.5274 | 4.5274 | 0.0228 | 4.5025A | 4.5261B | 4.4961 | 5.3428 | 0 | 343 |
EXSEP23 | 2023-09-20 | 4.5457 | 4.5702 | 4.5702 | 0.0231 | 4.5455A | 4.5690B | 4.5455 | 5.4031 | 0 | 11 |
EXDEC23 | 2023-12-20 | 4.5874 | 4.6114 | 4.6114 | 0.0237 | 4.5872A | 4.6090B | 4.5866 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.6301 | 4.6534 | 4.6534 | 0.0245 | 4.6299A | 4.6500B | 4.6284 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.6688 | 4.6899 | 4.6899 | 0.0248 | 4.6686A | 4.6851B | 4.6661 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7041 | 4.7258 | 4.7258 | 0.0244 | 4.7039A | 4.7200B | 4.7023 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7425 | 4.7621 | 4.7621 | 0.0251 | 4.7423A | 4.7551B | 4.7392 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7777 | 4.7980 | 4.7980 | 0.0248 | 4.7775A | 4.7903B | 4.7757 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.8136 | 4.8323 | 4.8323 | 0.0249 | 4.8134A | 4.8239B | 4.8119 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8476 | 4.8634 | 4.8634 | 0.0247 | 4.8468A | 4.8534B | 4.8447 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.8801 | 4.8946 | 4.8946 | 0.0245 | 4.8799A | 4.8826B | 4.8772 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.9134 | 4.9257 | 4.9257 | 0.0243 | 4.9132A | 4.9127B | 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 | 148.13 | 148.14 | 148.14 | 0.43 | 147.72A | 148.16B | 132.34 | 150.26 | 0 | 0 |
EYSEP23 | 2023-09-20 | 146.76 | 146.77 | 146.77 | 0.42 | 146.36A | 146.78B | 134.56 | 148.86 | 0 | 0 |
EYDEC23 | 2023-12-20 | 145.34 | 145.35 | 145.35 | 0.42 | 144.95A | 145.34B | 133.38 | 147.46 | 0 | 0 |
EYMAR24 | 2024-03-20 | 143.94 | 143.96 | 143.96 | 0.41 | 143.57A | 143.96B | 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 | 0.8938 | 0.8985 | 0.8985 | 0.0060 | 0.8938A | 0.8991B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8851 | 0.8897 | 0.8897 | 0.0058 | 0.8851A | 0.8902B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8774 | 0.8817 | 0.8817 | 0.0056 | 0.8774A | 0.8824B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8704 | 0.8745 | 0.8745 | 0.0053 | 0.8704A | 0.8751B | 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 | 0.8938 | 0.8985 | 0.8985 | 0.0060 | 0.8938A | 0.8991B | 0.8797 | 0.9865 | 0 | 2 |
HXSEP23 | 2023-09-20 | 0.8851 | 0.8897 | 0.8897 | 0.0058 | 0.8851A | 0.8902B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8774 | 0.8817 | 0.8817 | 0.0056 | 0.8774A | 0.8824B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8704 | 0.8745 | 0.8745 | 0.0053 | 0.8704A | 0.8751B | 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 | 136.16 | 136.72 | 136.72 | 1.07 | 136.07A | 136.71B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 134.28 | 134.82 | 134.82 | 1.04 | 134.19A | 134.80B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 132.46 | 132.98 | 132.98 | 0.99 | 132.37A | 132.99B | 122.09 | 132.99 | 0 | 0 |
JMMAR24 | 2024-03-20 | 130.76 | 131.25 | 131.25 | 0.94 | 130.68A | 131.27B | 123.71 | 131.27 | 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 | 136.16 | 136.72 | 136.72 | 1.07 | 136.07A | 136.71B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 134.28 | 134.82 | 134.82 | 1.04 | 134.19A | 134.80B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 132.46 | 132.98 | 132.98 | 0.99 | 132.37A | 132.99B | 122.09 | 132.99 | 0 | 0 |
JXMAR24 | 2024-03-20 | 130.76 | 131.25 | 131.25 | 0.94 | 130.68A | 131.27B | 123.71 | 131.27 | 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 | 5.1470 | 5.1530 | 5.1530 | -0.0090 | 5.1460A | 5.1520B | 5.1460 | 5.4490 | 0 | 0 |
PMJUN23 | 2023-06-21 | 5.1610 | 5.2080 | 5.2080 | 0.0330 | 5.1600A | 5.2060B | 5.1600 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.1710 | 5.2180 | 5.2180 | 0.0320 | 5.1700A | 5.2160B | 5.1700 | 5.2830 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.1930 | 5.2400 | 5.2400 | 0.0330 | 5.1920A | 5.2370B | 5.1920 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2220 | 5.2680 | 5.2680 | 0.0330 | 5.2220A | 5.2650B | 5.2220 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2520 | 5.2970 | 5.2970 | 0.0330 | 5.2520A | 5.2930B | 5.2520 | 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 | 1.2453 | 1.2464 | 1.2464 | -0.0046 | 1.2433A | 1.2494B | 1.0496 | 1.2689 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2470 | 1.2482 | 1.2482 | -0.0045 | 1.2450A | 1.2511B | 1.0457 | 1.2704 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2478 | 1.2488 | 1.2488 | -0.0043 | 1.2456A | 1.2516B | 1.1904 | 1.2702 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2474 | 1.2485 | 1.2485 | -0.0042 | 1.2454A | 1.2513B | 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 | 5.1605 | 5.2077 | 5.2077 | 0.0325 | 5.1595A | 5.2064B | 5.1595 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.1924 | 5.2397 | 5.2397 | 0.0327 | 5.1920A | 5.2379B | 5.1920 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2217 | 5.2684 | 5.2684 | 0.0332 | 5.2213A | 5.2659B | 5.2213 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2516 | 5.2972 | 5.2972 | 0.0338 | 5.2512A | 5.2934B | 5.2512 | 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 | 1.2453 | 1.2464 | 1.2464 | -0.0046 | 1.2433A | 1.2494B | 1.0496 | 1.2689 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2470 | 1.2482 | 1.2482 | -0.0045 | 1.2450A | 1.2511B | 1.0457 | 1.2704 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2478 | 1.2488 | 1.2488 | -0.0043 | 1.2456A | 1.2516B | 1.1904 | 1.2702 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2474 | 1.2485 | 1.2485 | -0.0042 | 1.2454A | 1.2513B | 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 | 4.1310 | 4.1440 | 4.1440 | 0.0150 | 4.1300A | 4.1440B | 4.1100 | 4.5250 | 0 | 0 |
UMJUN23 | 2023-06-21 | 4.1390 | 4.1780 | 4.1780 | 0.0410 | 4.1380A | 4.1770B | 4.1170 | 5.2200 | 0 | 4 |
UMJUL23 | 2023-07-19 | 4.1450 | 4.1840 | 4.1840 | 0.0410 | 4.1440A | 4.1830B | 4.1230 | 4.2380 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.1590 | 4.1980 | 4.1980 | 0.0410 | 4.1580A | 4.1970B | 4.1380 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1800 | 4.2190 | 4.2190 | 0.0410 | 4.1800A | 4.2170B | 4.1600 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2050 | 4.2430 | 4.2430 | 0.0410 | 4.2050A | 4.2400B | 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 | 4.1310 | 4.1440 | 4.1440 | 0.0150 | 4.1300A | 4.1440B | 4.1100 | 4.5250 | 0 | 0 |
USJUN23 | 2023-06-21 | 4.1390 | 4.1780 | 4.1780 | 0.0410 | 4.1380A | 4.1770B | 4.1170 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.1450 | 4.1840 | 4.1840 | 0.0410 | 4.1440A | 4.1830B | 4.1230 | 4.2390 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.1590 | 4.1980 | 4.1980 | 0.0410 | 4.1580A | 4.1970B | 4.1380 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1800 | 4.2190 | 4.2190 | 0.0410 | 4.1800A | 4.2170B | 4.1600 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2050 | 4.2430 | 4.2430 | 0.0410 | 4.2050A | 4.2400B | 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 | 4.1381 | 4.1780 | 4.1780 | 0.0411 | 4.1379A | 4.1778B | 4.1169 | 5.2201 | 0 | 47 |
UXSEP23 | 2023-09-20 | 4.1581 | 4.1978 | 4.1978 | 0.0409 | 4.1578A | 4.1973B | 4.1375 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.1800 | 4.2187 | 4.2187 | 0.0408 | 4.1797A | 4.2176B | 4.1598 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.2049 | 4.2427 | 4.2427 | 0.0411 | 4.2046A | 4.2404B | 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 |