Settlements from 2023-05-22
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 | 0.6642 | 0.6649 | 0.6649 | -0.0012 | 0.6637A | 0.6658B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6664 | 0.6671 | 0.6671 | -0.0011 | 0.6658A | 0.6679B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6680 | 0.6687 | 0.6687 | -0.0012 | 0.6675A | 0.6695B | 0.6638 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6691 | 0.6699 | 0.6699 | -0.0012 | 0.6686A | 0.6706B | 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 | 0.6642 | 0.6649 | 0.6649 | -0.0012 | 0.6637A | 0.6658B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6664 | 0.6671 | 0.6671 | -0.0011 | 0.6658A | 0.6679B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6680 | 0.6687 | 0.6687 | -0.0012 | 0.6675A | 0.6695B | 0.6635 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6691 | 0.6699 | 0.6699 | -0.0010 | 0.6686A | 0.6706B | 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 | 1.3490 | 1.3507 | 1.3507 | 0.0014 | 1.3483A | 1.3508B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3466 | 1.3481 | 1.3481 | 0.0012 | 1.3458A | 1.3482B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3450 | 1.3463 | 1.3463 | 0.0011 | 1.3442A | 1.3465B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3442 | 1.3452 | 1.3452 | 0.0009 | 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. |
CMJUN23 | 2023-06-21 | 4.6860 | 4.6640 | 4.6640 | -0.0230 | 4.6590A | 4.7000B | 4.6270 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.7080 | 4.6860 | 4.6860 | -0.0230 | 4.6810A | 4.7220B | 4.6490 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.7290 | 4.7070 | 4.7070 | -0.0230 | 4.7020A | 4.7430B | 4.7010 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.7550 | 4.7330 | 4.7330 | -0.0230 | 4.7280A | 4.7690B | 4.6960 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8230 | 4.8000 | 4.8000 | -0.0240 | 4.7970A | 4.8350B | 4.7630 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8910 | 4.8680 | 4.8680 | -0.0240 | 4.8660A | 4.9020B | 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 | 1.3490 | 1.3507 | 1.3507 | 0.0014 | 1.3483A | 1.3508B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3466 | 1.3481 | 1.3481 | 0.0012 | 1.3458A | 1.3482B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3450 | 1.3463 | 1.3463 | 0.0011 | 1.3442A | 1.3465B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3442 | 1.3452 | 1.3452 | 0.0009 | 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 | 4.6863 | 4.6640 | 4.6640 | -0.0231 | 4.6589A | 4.7007B | 4.6266 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.7555 | 4.7326 | 4.7326 | -0.0233 | 4.7279A | 4.7691B | 4.6953 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.8232 | 4.8003 | 4.8003 | -0.0235 | 4.7965A | 4.8358B | 4.7623 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8905 | 4.8681 | 4.8681 | -0.0233 | 4.8652A | 4.9027B | 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 | 1.0819 | 1.0836 | 1.0836 | 0.0029 | 1.0816A | 1.0849B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.0835 | 1.0852 | 1.0852 | 0.0028 | 1.0833A | 1.0866B | 1.0810 | 1.1144 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.0851 | 1.0868 | 1.0868 | 0.0027 | 1.0848A | 1.0881B | 1.0825 | 1.0881 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0869 | 1.0888 | 1.0888 | 0.0030 | 1.0867A | 1.0900B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0912 | 1.0932 | 1.0932 | 0.0029 | 1.0910A | 1.0943B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0950 | 1.0972 | 1.0972 | 0.0029 | 1.0949A | 1.0983B | 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 | 1.0819 | 1.0836 | 1.0836 | 0.0029 | 1.0816A | 1.0849B | 0.9715 | 1.1135 | 0 | 0 |
DXSEP23 | 2023-09-20 | 1.0869 | 1.0888 | 1.0888 | 0.0030 | 1.0867A | 1.0900B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.0912 | 1.0932 | 1.0932 | 0.0029 | 1.0910A | 1.0943B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0950 | 1.0972 | 1.0972 | 0.0028 | 1.0949A | 1.0983B | 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 | 0.8702 | 0.8709 | 0.8709 | 0.0020 | 0.8691A | 0.8710B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8731 | 0.8738 | 0.8738 | 0.0020 | 0.8721A | 0.8738B | 0.8690 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8760 | 0.8769 | 0.8769 | 0.0020 | 0.8752A | 0.8769B | 0.8740 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8792 | 0.8801 | 0.8801 | 0.0020 | 0.8786A | 0.8801B | 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 | 23.783 | 23.765 | 23.765 | -0.092 | 23.737A | 23.810B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.989 | 23.965 | 23.965 | -0.092 | 23.942A | 24.007B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.156 | 24.127 | 24.127 | -0.092 | 24.113A | 24.157B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.286 | 24.254 | 24.254 | -0.093 | 24.245A | 24.275B | 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 | 1.0819 | 1.0836 | 1.0836 | 0.0029 | 1.0816A | 1.0849B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.0835 | 1.0852 | 1.0852 | 0.0028 | 1.0833A | 1.0866B | 1.0810 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0869 | 1.0888 | 1.0888 | 0.0030 | 1.0867A | 1.0900B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0912 | 1.0932 | 1.0932 | 0.0029 | 1.0910A | 1.0943B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0950 | 1.0972 | 1.0972 | 0.0028 | 1.0949A | 1.0983B | 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 | 23.783 | 23.765 | 23.765 | -0.092 | 23.737A | 23.810B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.989 | 23.965 | 23.965 | -0.092 | 23.942A | 24.007B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.156 | 24.127 | 24.127 | -0.092 | 24.113A | 24.157B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.286 | 24.254 | 24.254 | -0.093 | 24.245A | 24.275B | 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 | 0.9700 | 0.9688 | 0.9688 | -0.0031 | 0.9663A | 0.9698B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9651 | 0.9640 | 0.9640 | -0.0031 | 0.9615A | 0.9648B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9604 | 0.9591 | 0.9591 | -0.0030 | 0.9567A | 0.9599B | 0.9567 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9557 | 0.9543 | 0.9543 | -0.0031 | 0.9521A | 0.9551B | 0.9521 | 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 | 148.57 | 149.03 | 149.03 | -0.07 | 148.49A | 149.49B | 132.34 | 150.26 | 0 | 0 |
EJSEP23 | 2023-09-20 | 147.20 | 147.65 | 147.65 | -0.06 | 147.11A | 148.09B | 134.56 | 148.86 | 0 | 0 |
EJDEC23 | 2023-12-20 | 145.75 | 146.18 | 146.18 | -0.07 | 145.67A | 146.63B | 133.38 | 147.46 | 0 | 0 |
EJMAR24 | 2024-03-20 | 144.34 | 144.75 | 144.75 | -0.06 | 144.25A | 145.18B | 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 | 4.5470 | 4.5180 | 4.5180 | -0.0370 | 4.5180A | 4.5440B | 4.5030 | 5.2070 | 0 | 0 |
EMJUL23 | 2023-07-19 | 4.5610 | 4.5320 | 4.5320 | -0.0370 | 4.5320A | 4.5580B | 4.5160 | 4.6620 | 0 | 0 |
EMAUG23 | 2023-08-16 | 4.5750 | 4.5460 | 4.5460 | -0.0370 | 4.5460A | 4.5710B | 4.5460 | 4.5900 | 0 | 0 |
EMSEP23 | 2023-09-20 | 4.5910 | 4.5620 | 4.5620 | -0.0370 | 4.5620A | 4.5870B | 4.5460 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6330 | 4.6030 | 4.6030 | -0.0380 | 4.6040A | 4.6270B | 4.5870 | 4.9630 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.6750 | 4.6450 | 4.6450 | -0.0380 | 4.6470A | 4.6690B | 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 | 0.8702 | 0.8709 | 0.8709 | 0.0020 | 0.8691A | 0.8710B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8731 | 0.8738 | 0.8738 | 0.0020 | 0.8721A | 0.8738B | 0.8690 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8760 | 0.8769 | 0.8769 | 0.0020 | 0.8752A | 0.8769B | 0.8740 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8792 | 0.8801 | 0.8801 | 0.0020 | 0.8786A | 0.8801B | 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 | 0.9700 | 0.9688 | 0.9688 | -0.0031 | 0.9663A | 0.9698B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9651 | 0.9640 | 0.9640 | -0.0031 | 0.9615A | 0.9648B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9604 | 0.9591 | 0.9591 | -0.0030 | 0.9567A | 0.9599B | 0.9567 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9557 | 0.9543 | 0.9543 | -0.0031 | 0.9521A | 0.9551B | 0.9521 | 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 | 4.5470 | 4.5180 | 4.5180 | -0.0370 | 4.5180A | 4.5440B | 4.5030 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.5610 | 4.5320 | 4.5320 | -0.0370 | 4.5320A | 4.5580B | 4.5160 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.5910 | 4.5620 | 4.5620 | -0.0370 | 4.5620A | 4.5870B | 4.5460 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6330 | 4.6030 | 4.6030 | -0.0380 | 4.6040A | 4.6270B | 4.5870 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6750 | 4.6450 | 4.6450 | -0.0380 | 4.6470A | 4.6690B | 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 | 4.5468 | 4.5180 | 4.5180 | -0.0371 | 4.5179A | 4.5444B | 4.4961 | 5.3428 | 0 | 0 |
EXSEP23 | 2023-09-20 | 4.5904 | 4.5615 | 4.5615 | -0.0371 | 4.5616A | 4.5871B | 4.5455 | 5.4031 | 0 | 0 |
EXDEC23 | 2023-12-20 | 4.6326 | 4.6032 | 4.6032 | -0.0371 | 4.6039A | 4.6277B | 4.5866 | 5.4612 | 0 | 0 |
EXMAR24 | 2024-03-20 | 4.6748 | 4.6453 | 4.6453 | -0.0371 | 4.6465A | 4.6690B | 4.6284 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.7125 | 4.6817 | 4.6817 | -0.0382 | 4.6848A | 4.7049B | 4.6661 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7510 | 4.7175 | 4.7175 | -0.0379 | 4.7214A | 4.7405B | 4.7023 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7870 | 4.7536 | 4.7536 | -0.0375 | 4.7584A | 4.7752B | 4.7392 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.8247 | 4.7887 | 4.7887 | -0.0378 | 4.7946A | 4.8102B | 4.7757 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.8597 | 4.8239 | 4.8239 | -0.0365 | 4.8295A | 4.8437B | 4.8119 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8883 | 4.8550 | 4.8550 | -0.0357 | 4.8619A | 4.8730B | 4.8447 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.9197 | 4.8851 | 4.8851 | -0.0356 | 4.8943A | 4.9026B | 4.8772 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.9503 | 4.9161 | 4.9161 | -0.0349 | 4.9267A | 4.9325B | 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 | 148.57 | 149.03 | 149.03 | -0.07 | 148.49A | 149.49B | 132.34 | 150.26 | 0 | 0 |
EYSEP23 | 2023-09-20 | 147.20 | 147.65 | 147.65 | -0.06 | 147.11A | 148.09B | 134.56 | 148.86 | 0 | 0 |
EYDEC23 | 2023-12-20 | 145.75 | 146.18 | 146.18 | -0.07 | 145.67A | 146.63B | 133.38 | 147.46 | 0 | 0 |
EYMAR24 | 2024-03-20 | 144.34 | 144.75 | 144.75 | -0.06 | 144.25A | 145.18B | 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 | 0.8965 | 0.8939 | 0.8939 | -0.0054 | 0.8913A | 0.8965B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8878 | 0.8853 | 0.8853 | -0.0054 | 0.8827A | 0.8878B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8799 | 0.8772 | 0.8772 | -0.0053 | 0.8748A | 0.8798B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8725 | 0.8696 | 0.8696 | -0.0054 | 0.8674A | 0.8723B | 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 | 0.8965 | 0.8939 | 0.8939 | -0.0054 | 0.8913A | 0.8965B | 0.8797 | 0.9865 | 0 | 0 |
HXSEP23 | 2023-09-20 | 0.8878 | 0.8853 | 0.8853 | -0.0054 | 0.8827A | 0.8878B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8799 | 0.8772 | 0.8772 | -0.0053 | 0.8748A | 0.8798B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8725 | 0.8696 | 0.8696 | -0.0054 | 0.8674A | 0.8723B | 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 | 137.31 | 137.56 | 137.56 | -0.41 | 137.19A | 138.04B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 135.39 | 135.64 | 135.64 | -0.40 | 135.29A | 136.12B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 133.55 | 133.74 | 133.74 | -0.42 | 133.43A | 134.22B | 122.09 | 134.22 | 0 | 0 |
JMMAR24 | 2024-03-20 | 131.79 | 131.93 | 131.93 | -0.42 | 131.67A | 132.42B | 123.71 | 132.42 | 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 | 137.31 | 137.56 | 137.56 | -0.41 | 137.19A | 138.04B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 135.39 | 135.64 | 135.64 | -0.40 | 135.29A | 136.12B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 133.55 | 133.74 | 133.74 | -0.42 | 133.43A | 134.22B | 122.09 | 134.22 | 0 | 0 |
JXMAR24 | 2024-03-20 | 131.79 | 131.93 | 131.93 | -0.42 | 131.67A | 132.42B | 123.71 | 132.42 | 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 | 5.2240 | 5.1890 | 5.1890 | -0.0540 | 5.1880A | 5.2230B | 5.1600 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.2340 | 5.1990 | 5.1990 | -0.0540 | 5.1990A | 5.2330B | 5.1700 | 5.2830 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.2440 | 5.2090 | 5.2090 | -0.0540 | 5.2090A | 5.2430B | 5.2090 | 5.2750 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2560 | 5.2210 | 5.2210 | -0.0540 | 5.2210A | 5.2550B | 5.1920 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2870 | 5.2500 | 5.2500 | -0.0550 | 5.2510A | 5.2830B | 5.2220 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3160 | 5.2780 | 5.2780 | -0.0550 | 5.2800A | 5.3100B | 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 | 1.2433 | 1.2442 | 1.2442 | 0.0004 | 1.2424A | 1.2477B | 1.0496 | 1.2689 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2450 | 1.2460 | 1.2460 | 0.0005 | 1.2441A | 1.2495B | 1.0457 | 1.2704 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2456 | 1.2465 | 1.2465 | 0.0002 | 1.2447A | 1.2501B | 1.1904 | 1.2702 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2456 | 1.2465 | 1.2465 | 0.0002 | 1.2447A | 1.2499B | 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 | 5.2236 | 5.1886 | 5.1886 | -0.0541 | 5.1878A | 5.2231B | 5.1595 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2560 | 5.2208 | 5.2208 | -0.0539 | 5.2204A | 5.2553B | 5.1920 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2865 | 5.2501 | 5.2501 | -0.0546 | 5.2504A | 5.2834B | 5.2213 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3154 | 5.2782 | 5.2782 | -0.0548 | 5.2793A | 5.3103B | 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 | 1.2433 | 1.2442 | 1.2442 | 0.0004 | 1.2424A | 1.2477B | 1.0496 | 1.2689 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2450 | 1.2460 | 1.2460 | 0.0005 | 1.2441A | 1.2495B | 1.0457 | 1.2704 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2456 | 1.2465 | 1.2465 | 0.0002 | 1.2447A | 1.2501B | 1.1904 | 1.2702 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2456 | 1.2465 | 1.2465 | 0.0002 | 1.2447A | 1.2499B | 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 | 4.2030 | 4.1700 | 4.1700 | -0.0460 | 4.1690A | 4.2020B | 4.1170 | 5.2200 | 0 | 0 |
UMJUL23 | 2023-07-19 | 4.2100 | 4.1760 | 4.1760 | -0.0460 | 4.1750A | 4.2080B | 4.1230 | 4.2380 | 0 | 0 |
UMAUG23 | 2023-08-16 | 4.2160 | 4.1820 | 4.1820 | -0.0460 | 4.1810A | 4.2130B | 4.1810 | 4.2400 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.2240 | 4.1910 | 4.1910 | -0.0450 | 4.1890A | 4.2220B | 4.1380 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2460 | 4.2110 | 4.2110 | -0.0460 | 4.2110A | 4.2420B | 4.1600 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.2690 | 4.2340 | 4.2340 | -0.0450 | 4.2340A | 4.2640B | 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 | 4.2030 | 4.1700 | 4.1700 | -0.0460 | 4.1690A | 4.2020B | 4.1170 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.2100 | 4.1760 | 4.1760 | -0.0460 | 4.1750A | 4.2080B | 4.1230 | 4.2390 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.2240 | 4.1910 | 4.1910 | -0.0450 | 4.1890A | 4.2220B | 4.1380 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2460 | 4.2110 | 4.2110 | -0.0460 | 4.2110A | 4.2420B | 4.1600 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2690 | 4.2340 | 4.2340 | -0.0450 | 4.2340A | 4.2640B | 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 | 4.2030 | 4.1699 | 4.1699 | -0.0456 | 4.1684A | 4.2022B | 4.1169 | 5.2201 | 0 | 0 |
UXSEP23 | 2023-09-20 | 4.2235 | 4.1901 | 4.1901 | -0.0455 | 4.1888A | 4.2222B | 4.1375 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.2455 | 4.2110 | 4.2110 | -0.0457 | 4.2102A | 4.2426B | 4.1598 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.2684 | 4.2338 | 4.2338 | -0.0455 | 4.2335A | 4.2643B | 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 |