Settlements from 2023-05-19
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 | 0.6656 | 0.6661 | 0.6661 | 0.0037 | 0.6652A | 0.6677B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6678 | 0.6682 | 0.6682 | 0.0037 | 0.6674A | 0.6698B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6694 | 0.6699 | 0.6699 | 0.0038 | 0.6690A | 0.6713B | 0.6638 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6704 | 0.6711 | 0.6711 | 0.0039 | 0.6700A | 0.6723B | 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 | 0.6656 | 0.6661 | 0.6661 | 0.0037 | 0.6652A | 0.6677B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6678 | 0.6682 | 0.6682 | 0.0037 | 0.6674A | 0.6698B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6694 | 0.6699 | 0.6699 | 0.0038 | 0.6690A | 0.6713B | 0.6635 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6704 | 0.6709 | 0.6709 | 0.0037 | 0.6700A | 0.6723B | 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 | 1.3475 | 1.3493 | 1.3493 | 0.0017 | 1.3463A | 1.3494B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3451 | 1.3469 | 1.3469 | 0.0013 | 1.3439A | 1.3469B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3437 | 1.3452 | 1.3452 | 0.0009 | 1.3424A | 1.3453B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3431 | 1.3443 | 1.3443 | 0.0004 | 1.3417A | 1.3442B | 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. |
CMJUN23 | 2023-06-21 | 4.6860 | 4.6870 | 4.6870 | -0.0080 | 4.6580A | 4.6940B | 4.6270 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.7080 | 4.7090 | 4.7090 | -0.0070 | 4.6800A | 4.7160B | 4.6490 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.7280 | 4.7300 | 4.7300 | -0.0070 | 4.7010A | 4.7360B | 4.7010 | 4.7400 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.7550 | 4.7560 | 4.7560 | -0.0070 | 4.7270A | 4.7620B | 4.6960 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8230 | 4.8240 | 4.8240 | -0.0070 | 4.7950A | 4.8290B | 4.7630 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8910 | 4.8920 | 4.8920 | -0.0070 | 4.8630A | 4.8950B | 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 | 1.3475 | 1.3493 | 1.3493 | 0.0017 | 1.3463A | 1.3494B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3451 | 1.3469 | 1.3469 | 0.0013 | 1.3439A | 1.3469B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3437 | 1.3452 | 1.3452 | 0.0009 | 1.3424A | 1.3453B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3431 | 1.3443 | 1.3443 | 0.0004 | 1.3417A | 1.3442B | 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 | 4.6870 | 4.6871 | 4.6871 | -0.0071 | 4.6580A | 4.6943B | 4.6266 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.7558 | 4.7559 | 4.7559 | -0.0071 | 4.7267A | 4.7622B | 4.6953 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.8225 | 4.8238 | 4.8238 | -0.0072 | 4.7949A | 4.8294B | 4.7623 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8903 | 4.8914 | 4.8914 | -0.0070 | 4.8629A | 4.8953B | 4.8294 | 5.0730 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMJUN23 | 2023-06-21 | 1.0802 | 1.0807 | 1.0807 | 0.0006 | 1.0793A | 1.0841B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.0819 | 1.0824 | 1.0824 | 0.0006 | 1.0810A | 1.0858B | 1.0810 | 1.1144 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.0834 | 1.0841 | 1.0841 | 0.0007 | 1.0825A | 1.0873B | 1.0825 | 1.0877 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0853 | 1.0858 | 1.0858 | 0.0005 | 1.0844A | 1.0892B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0896 | 1.0903 | 1.0903 | 0.0007 | 1.0887A | 1.0935B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0935 | 1.0943 | 1.0943 | 0.0010 | 1.0926A | 1.0973B | 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 | 1.0802 | 1.0807 | 1.0807 | 0.0006 | 1.0793A | 1.0841B | 0.9715 | 1.1135 | 0 | 2 |
DXSEP23 | 2023-09-20 | 1.0853 | 1.0858 | 1.0858 | 0.0005 | 1.0844A | 1.0892B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.0896 | 1.0903 | 1.0903 | 0.0007 | 1.0887A | 1.0935B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0935 | 1.0944 | 1.0944 | 0.0011 | 1.0926A | 1.0973B | 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 | 0.8688 | 0.8689 | 0.8689 | 0.0003 | 0.8687A | 0.8704B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8717 | 0.8718 | 0.8718 | 0.0003 | 0.8716A | 0.8732B | 0.8690 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8748 | 0.8749 | 0.8749 | 0.0003 | 0.8747A | 0.8762B | 0.8740 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8780 | 0.8781 | 0.8781 | 0.0002 | 0.8780A | 0.8793B | 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 | 23.831 | 23.857 | 23.857 | 0.060 | 23.817A | 23.867B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 24.038 | 24.057 | 24.057 | 0.055 | 24.024A | 24.066B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.206 | 24.219 | 24.219 | 0.059 | 24.191A | 24.218B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.340 | 24.347 | 24.347 | 0.058 | 24.323A | 24.340B | 23.934 | 24.761 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDJUN23 | 2023-06-21 | 1.0802 | 1.0807 | 1.0807 | 0.0008 | 1.0793A | 1.0841B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.0819 | 1.0824 | 1.0824 | 0.0008 | 1.0810A | 1.0858B | 1.0810 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0853 | 1.0858 | 1.0858 | 0.0005 | 1.0844A | 1.0892B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0896 | 1.0903 | 1.0903 | 0.0009 | 1.0887A | 1.0935B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0935 | 1.0944 | 1.0944 | 0.0009 | 1.0926A | 1.0973B | 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 | 23.831 | 23.857 | 23.857 | 0.060 | 23.817A | 23.867B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 24.038 | 24.057 | 24.057 | 0.055 | 24.024A | 24.066B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.206 | 24.219 | 24.219 | 0.059 | 24.191A | 24.218B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.340 | 24.347 | 24.347 | 0.058 | 24.323A | 24.340B | 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 | 0.9716 | 0.9719 | 0.9719 | -0.0006 | 0.9713A | 0.9733B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9667 | 0.9671 | 0.9671 | -0.0005 | 0.9664A | 0.9683B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9618 | 0.9621 | 0.9621 | -0.0005 | 0.9616A | 0.9634B | 0.9589 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9573 | 0.9574 | 0.9574 | -0.0007 | 0.9570A | 0.9586B | 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 | 148.46 | 149.10 | 149.10 | 0.44 | 148.35A | 149.33B | 132.34 | 150.26 | 0 | 0 |
EJSEP23 | 2023-09-20 | 147.08 | 147.71 | 147.71 | 0.44 | 146.97A | 147.93B | 134.56 | 148.86 | 0 | 0 |
EJDEC23 | 2023-12-20 | 145.63 | 146.25 | 146.25 | 0.43 | 145.53A | 146.47B | 133.38 | 147.46 | 0 | 0 |
EJMAR24 | 2024-03-20 | 144.22 | 144.81 | 144.81 | 0.41 | 144.12A | 145.02B | 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. |
EMJUN23 | 2023-06-21 | 4.5540 | 4.5550 | 4.5550 | -0.0110 | 4.5330A | 4.5580B | 4.5030 | 5.2070 | 0 | 38 |
EMJUL23 | 2023-07-19 | 4.5680 | 4.5690 | 4.5690 | -0.0110 | 4.5470A | 4.5720B | 4.5160 | 4.6620 | 0 | 4 |
EMAUG23 | 2023-08-16 | 4.5820 | 4.5830 | 4.5830 | -0.0100 | 4.5610A | 4.5850B | 4.5610 | 4.5900 | 0 | 0 |
EMSEP23 | 2023-09-20 | 4.5980 | 4.5990 | 4.5990 | -0.0110 | 4.5770A | 4.6010B | 4.5460 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6390 | 4.6410 | 4.6410 | -0.0110 | 4.6190A | 4.6420B | 4.5870 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.6820 | 4.6830 | 4.6830 | -0.0100 | 4.6620A | 4.6830B | 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 | 0.8688 | 0.8689 | 0.8689 | 0.0003 | 0.8687A | 0.8704B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8717 | 0.8718 | 0.8718 | 0.0003 | 0.8716A | 0.8732B | 0.8690 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8748 | 0.8749 | 0.8749 | 0.0003 | 0.8747A | 0.8762B | 0.8740 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8780 | 0.8781 | 0.8781 | 0.0002 | 0.8780A | 0.8793B | 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 | 0.9716 | 0.9719 | 0.9719 | -0.0006 | 0.9713A | 0.9733B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9667 | 0.9671 | 0.9671 | -0.0005 | 0.9664A | 0.9683B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9618 | 0.9621 | 0.9621 | -0.0005 | 0.9616A | 0.9634B | 0.9589 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9573 | 0.9574 | 0.9574 | -0.0007 | 0.9570A | 0.9586B | 0.9561 | 0.9826 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUJUN23 | 2023-06-21 | 4.5540 | 4.5550 | 4.5550 | -0.0110 | 4.5330A | 4.5580B | 4.5030 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.5680 | 4.5690 | 4.5690 | -0.0110 | 4.5470A | 4.5720B | 4.5160 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.5980 | 4.5990 | 4.5990 | -0.0110 | 4.5770A | 4.6010B | 4.5460 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6390 | 4.6410 | 4.6410 | -0.0110 | 4.6190A | 4.6420B | 4.5870 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6820 | 4.6830 | 4.6830 | -0.0100 | 4.6620A | 4.6830B | 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 | 4.5548 | 4.5551 | 4.5551 | -0.0109 | 4.5329A | 4.5585B | 4.4961 | 5.3428 | 0 | 343 |
EXSEP23 | 2023-09-20 | 4.5981 | 4.5986 | 4.5986 | -0.0106 | 4.5763A | 4.6013B | 4.5455 | 5.4031 | 0 | 11 |
EXDEC23 | 2023-12-20 | 4.6387 | 4.6403 | 4.6403 | -0.0110 | 4.6186A | 4.6426B | 4.5866 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.6818 | 4.6824 | 4.6824 | -0.0106 | 4.6612A | 4.6833B | 4.6284 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.7183 | 4.7199 | 4.7199 | -0.0100 | 4.6986A | 4.7192B | 4.6661 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7547 | 4.7554 | 4.7554 | -0.0108 | 4.7348A | 4.7553B | 4.7023 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7904 | 4.7911 | 4.7911 | -0.0121 | 4.7703A | 4.7915B | 4.7392 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.8264 | 4.8265 | 4.8265 | -0.0116 | 4.8056A | 4.8262B | 4.7757 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.8602 | 4.8604 | 4.8604 | -0.0118 | 4.8399A | 4.8601B | 4.8119 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8878 | 4.8907 | 4.8907 | -0.0116 | 4.8718A | 4.8897B | 4.8447 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.9198 | 4.9207 | 4.9207 | -0.0110 | 4.9035A | 4.9189B | 4.8772 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.9486 | 4.9510 | 4.9510 | -0.0107 | 4.9353A | 4.9485B | 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 | 148.46 | 149.10 | 149.10 | 0.44 | 148.35A | 149.33B | 132.34 | 150.26 | 0 | 0 |
EYSEP23 | 2023-09-20 | 147.08 | 147.71 | 147.71 | 0.44 | 146.97A | 147.93B | 134.56 | 148.86 | 0 | 0 |
EYDEC23 | 2023-12-20 | 145.63 | 146.25 | 146.25 | 0.43 | 145.53A | 146.47B | 133.38 | 147.46 | 0 | 0 |
EYMAR24 | 2024-03-20 | 144.22 | 144.81 | 144.81 | 0.41 | 144.12A | 145.02B | 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 | 0.8992 | 0.8993 | 0.8993 | -0.0015 | 0.8975A | 0.9004B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8906 | 0.8907 | 0.8907 | -0.0012 | 0.8888A | 0.8916B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8824 | 0.8825 | 0.8825 | -0.0009 | 0.8808A | 0.8835B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8749 | 0.8750 | 0.8750 | -0.0011 | 0.8734A | 0.8761B | 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 | 0.8992 | 0.8993 | 0.8993 | -0.0015 | 0.8975A | 0.9004B | 0.8797 | 0.9865 | 0 | 2 |
HXSEP23 | 2023-09-20 | 0.8906 | 0.8907 | 0.8907 | -0.0012 | 0.8888A | 0.8916B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8824 | 0.8825 | 0.8825 | -0.0013 | 0.8808A | 0.8835B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8749 | 0.8750 | 0.8750 | -0.0011 | 0.8734A | 0.8761B | 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 | 137.47 | 137.97 | 137.97 | 0.31 | 137.38A | 137.99B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 135.53 | 136.04 | 136.04 | 0.31 | 135.46A | 136.06B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 133.67 | 134.16 | 134.16 | 0.31 | 133.60A | 134.17B | 122.09 | 134.17 | 0 | 0 |
JMMAR24 | 2024-03-20 | 131.90 | 132.35 | 132.35 | 0.28 | 131.83A | 132.36B | 123.71 | 132.36 | 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 | 137.47 | 137.97 | 137.97 | 0.31 | 137.38A | 137.99B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 135.53 | 136.04 | 136.04 | 0.31 | 135.46A | 136.06B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 133.67 | 134.16 | 134.16 | 0.31 | 133.60A | 134.17B | 122.09 | 134.17 | 0 | 0 |
JXMAR24 | 2024-03-20 | 131.90 | 132.35 | 132.35 | 0.28 | 131.83A | 132.36B | 123.71 | 132.36 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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. |
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. |
PMJUN23 | 2023-06-21 | 5.2420 | 5.2430 | 5.2430 | -0.0130 | 5.2130A | 5.2460B | 5.1600 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.2520 | 5.2530 | 5.2530 | -0.0130 | 5.2240A | 5.2570B | 5.1700 | 5.2830 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.2620 | 5.2630 | 5.2630 | -0.0130 | 5.2340A | 5.2660B | 5.2340 | 5.2750 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2740 | 5.2750 | 5.2750 | -0.0140 | 5.2470A | 5.2780B | 5.1920 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.3040 | 5.3050 | 5.3050 | -0.0120 | 5.2760A | 5.3070B | 5.2220 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3320 | 5.3330 | 5.3330 | -0.0120 | 5.3060A | 5.3340B | 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 | 1.2424 | 1.2438 | 1.2438 | 0.0003 | 1.2407A | 1.2475B | 1.0496 | 1.2689 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2442 | 1.2455 | 1.2455 | 0.0002 | 1.2425A | 1.2492B | 1.0457 | 1.2704 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2448 | 1.2463 | 1.2463 | 0.0004 | 1.2432A | 1.2499B | 1.1904 | 1.2702 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2448 | 1.2463 | 1.2463 | 0.0006 | 1.2431A | 1.2497B | 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 | 5.2418 | 5.2427 | 5.2427 | -0.0130 | 5.2129A | 5.2463B | 5.1595 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2743 | 5.2747 | 5.2747 | -0.0143 | 5.2461A | 5.2782B | 5.1920 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.3046 | 5.3047 | 5.3047 | -0.0125 | 5.2760A | 5.3071B | 5.2213 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3321 | 5.3330 | 5.3330 | -0.0119 | 5.3053A | 5.3342B | 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 | 1.2422 | 1.2438 | 1.2438 | 0.0003 | 1.2407A | 1.2475B | 1.0496 | 1.2689 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2442 | 1.2455 | 1.2455 | 0.0002 | 1.2425A | 1.2492B | 1.0457 | 1.2704 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2448 | 1.2463 | 1.2463 | 0.0004 | 1.2432A | 1.2499B | 1.1904 | 1.2702 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2448 | 1.2463 | 1.2463 | 0.0006 | 1.2431A | 1.2497B | 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. |
UMJUN23 | 2023-06-21 | 4.2140 | 4.2160 | 4.2160 | -0.0130 | 4.1820A | 4.2230B | 4.1170 | 5.2200 | 0 | 4 |
UMJUL23 | 2023-07-19 | 4.2200 | 4.2220 | 4.2220 | -0.0130 | 4.1880A | 4.2290B | 4.1230 | 4.2380 | 0 | 0 |
UMAUG23 | 2023-08-16 | 4.2260 | 4.2280 | 4.2280 | -0.0140 | 4.1950A | 4.2350B | 4.1950 | 4.2400 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.2340 | 4.2360 | 4.2360 | -0.0130 | 4.2020A | 4.2430B | 4.1380 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2560 | 4.2570 | 4.2570 | -0.0130 | 4.2240A | 4.2640B | 4.1600 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2780 | 4.2790 | 4.2790 | -0.0150 | 4.2480A | 4.2860B | 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. |
USJUN23 | 2023-06-21 | 4.2140 | 4.2160 | 4.2160 | -0.0130 | 4.1820A | 4.2230B | 4.1170 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.2200 | 4.2220 | 4.2220 | -0.0130 | 4.1880A | 4.2290B | 4.1230 | 4.2390 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.2340 | 4.2360 | 4.2360 | -0.0130 | 4.2020A | 4.2430B | 4.1380 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2560 | 4.2570 | 4.2570 | -0.0130 | 4.2240A | 4.2640B | 4.1600 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2780 | 4.2790 | 4.2790 | -0.0150 | 4.2480A | 4.2860B | 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 | 4.2151 | 4.2155 | 4.2155 | -0.0129 | 4.1812A | 4.2237B | 4.1169 | 5.2201 | 0 | 47 |
UXSEP23 | 2023-09-20 | 4.2355 | 4.2356 | 4.2356 | -0.0125 | 4.2015A | 4.2433B | 4.1375 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.2552 | 4.2567 | 4.2567 | -0.0131 | 4.2235A | 4.2645B | 4.1598 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.2786 | 4.2793 | 4.2793 | -0.0146 | 4.2476A | 4.2869B | 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 |