Settlements from 2023-05-23
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 | 0.6631 | 0.6633 | 0.6633 | -0.0016 | 0.6619A | 0.6641B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6651 | 0.6653 | 0.6653 | -0.0018 | 0.6641A | 0.6662B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6671 | 0.6672 | 0.6672 | -0.0015 | 0.6659A | 0.6681B | 0.6638 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6682 | 0.6683 | 0.6683 | -0.0016 | 0.6671A | 0.6691B | 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 | 0.6631 | 0.6633 | 0.6633 | -0.0016 | 0.6619A | 0.6641B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6651 | 0.6653 | 0.6653 | -0.0018 | 0.6641A | 0.6662B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6671 | 0.6672 | 0.6672 | -0.0015 | 0.6659A | 0.6681B | 0.6635 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6682 | 0.6683 | 0.6683 | -0.0016 | 0.6671A | 0.6691B | 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 | 1.3492 | 1.3495 | 1.3495 | -0.0012 | 1.3492A | 1.3539B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3467 | 1.3468 | 1.3468 | -0.0013 | 1.3467A | 1.3512B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3449 | 1.3450 | 1.3450 | -0.0013 | 1.3449A | 1.3493B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3440 | 1.3439 | 1.3439 | -0.0013 | 1.3440A | 1.3481B | 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 | 4.6460 | 4.6470 | 4.6470 | -0.0170 | 4.6360A | 4.6620B | 4.6270 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.6680 | 4.6690 | 4.6690 | -0.0170 | 4.6570A | 4.6840B | 4.6490 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.6890 | 4.6900 | 4.6900 | -0.0170 | 4.6790A | 4.7050B | 4.6790 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.7150 | 4.7160 | 4.7160 | -0.0170 | 4.7050A | 4.7300B | 4.6960 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7810 | 4.7840 | 4.7840 | -0.0160 | 4.7740A | 4.7980B | 4.7630 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8480 | 4.8530 | 4.8530 | -0.0150 | 4.8430A | 4.8650B | 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 | 1.3492 | 1.3495 | 1.3495 | -0.0012 | 1.3492A | 1.3539B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3467 | 1.3468 | 1.3468 | -0.0013 | 1.3467A | 1.3512B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3449 | 1.3450 | 1.3450 | -0.0013 | 1.3449A | 1.3493B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3440 | 1.3439 | 1.3439 | -0.0013 | 1.3440A | 1.3481B | 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 | 4.6464 | 4.6472 | 4.6472 | -0.0168 | 4.6353A | 4.6628B | 4.6266 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.7147 | 4.7156 | 4.7156 | -0.0170 | 4.7044A | 4.7308B | 4.6953 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7801 | 4.7844 | 4.7844 | -0.0159 | 4.7735A | 4.7986B | 4.7623 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8472 | 4.8522 | 4.8522 | -0.0159 | 4.8423A | 4.8655B | 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 | 1.0803 | 1.0805 | 1.0805 | -0.0031 | 1.0782A | 1.0824B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.0820 | 1.0822 | 1.0822 | -0.0030 | 1.0798A | 1.0841B | 1.0798 | 1.1144 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.0835 | 1.0837 | 1.0837 | -0.0031 | 1.0814A | 1.0856B | 1.0814 | 1.0881 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0855 | 1.0857 | 1.0857 | -0.0031 | 1.0834A | 1.0875B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0900 | 1.0903 | 1.0903 | -0.0029 | 1.0880A | 1.0920B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0944 | 1.0946 | 1.0946 | -0.0026 | 1.0922A | 1.0960B | 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 | 1.0803 | 1.0805 | 1.0805 | -0.0031 | 1.0782A | 1.0824B | 0.9715 | 1.1135 | 0 | 2 |
DXSEP23 | 2023-09-20 | 1.0855 | 1.0857 | 1.0857 | -0.0031 | 1.0834A | 1.0875B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.0900 | 1.0903 | 1.0903 | -0.0029 | 1.0880A | 1.0920B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0944 | 1.0946 | 1.0946 | -0.0026 | 1.0922A | 1.0960B | 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 | 0.8706 | 0.8690 | 0.8690 | -0.0019 | 0.8691A | 0.8725B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8735 | 0.8720 | 0.8720 | -0.0018 | 0.8721A | 0.8753B | 0.8690 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8766 | 0.8752 | 0.8752 | -0.0017 | 0.8753A | 0.8785B | 0.8740 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8799 | 0.8788 | 0.8788 | -0.0013 | 0.8790A | 0.8818B | 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 | 23.744 | 23.745 | 23.745 | -0.020 | 23.735A | 23.761B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.943 | 23.947 | 23.947 | -0.018 | 23.943A | 23.959B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.111 | 24.113 | 24.113 | -0.014 | 24.111A | 24.114B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | | 24.240 | 24.240 | -0.014 | 24.244A | 24.239B | 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 | 1.0803 | 1.0805 | 1.0805 | -0.0031 | 1.0782A | 1.0824B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.0820 | 1.0822 | 1.0822 | -0.0030 | 1.0798A | 1.0841B | 1.0798 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0855 | 1.0857 | 1.0857 | -0.0031 | 1.0834A | 1.0875B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0900 | 1.0903 | 1.0903 | -0.0029 | 1.0880A | 1.0920B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0944 | 1.0946 | 1.0946 | -0.0026 | 1.0922A | 1.0960B | 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 | 23.744 | 23.745 | 23.745 | -0.020 | 23.735A | 23.761B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.943 | 23.947 | 23.947 | -0.018 | 23.943A | 23.959B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.111 | 24.113 | 24.113 | -0.014 | 24.111A | 24.114B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | | 24.240 | 24.240 | -0.014 | 24.244A | 24.239B | 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 | 0.9689 | 0.9690 | 0.9690 | 0.0002 | 0.9689A | 0.9705B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9641 | 0.9642 | 0.9642 | 0.0002 | 0.9641A | 0.9656B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9594 | 0.9592 | 0.9592 | 0.0001 | 0.9594A | 0.9605B | 0.9567 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9546 | 0.9545 | 0.9545 | 0.0002 | 0.9547A | 0.9559B | 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 | 148.88 | 148.91 | 148.91 | -0.12 | 148.71A | 149.13B | 132.34 | 150.26 | 0 | 0 |
EJSEP23 | 2023-09-20 | 147.50 | 147.53 | 147.53 | -0.12 | 147.32A | 147.74B | 134.56 | 148.86 | 0 | 0 |
EJDEC23 | 2023-12-20 | 146.02 | 146.05 | 146.05 | -0.13 | 145.88A | 146.27B | 133.38 | 147.46 | 0 | 0 |
EJMAR24 | 2024-03-20 | 144.68 | 144.69 | 144.69 | -0.06 | 144.42A | 144.83B | 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 | 4.5000 | 4.5030 | 4.5030 | -0.0150 | 4.4960A | 4.5210B | 4.4960 | 5.2070 | 0 | 38 |
EMJUL23 | 2023-07-19 | 4.5140 | 4.5170 | 4.5170 | -0.0150 | 4.5100A | 4.5350B | 4.5100 | 4.6620 | 0 | 4 |
EMAUG23 | 2023-08-16 | 4.5280 | 4.5310 | 4.5310 | -0.0150 | 4.5240A | 4.5480B | 4.5240 | 4.5900 | 0 | 0 |
EMSEP23 | 2023-09-20 | 4.5440 | 4.5470 | 4.5470 | -0.0150 | 4.5400A | 4.5640B | 4.5400 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5880 | 4.5890 | 4.5890 | -0.0140 | 4.5840A | 4.6050B | 4.5840 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.6310 | 4.6320 | 4.6320 | -0.0130 | 4.6270A | 4.6470B | 4.6270 | 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 | 0.8706 | 0.8690 | 0.8690 | -0.0019 | 0.8691A | 0.8725B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8735 | 0.8720 | 0.8720 | -0.0018 | 0.8721A | 0.8753B | 0.8690 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8766 | 0.8752 | 0.8752 | -0.0017 | 0.8753A | 0.8785B | 0.8740 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8799 | 0.8788 | 0.8788 | -0.0013 | 0.8790A | 0.8818B | 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 | 0.9689 | 0.9690 | 0.9690 | 0.0002 | 0.9689A | 0.9705B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9641 | 0.9642 | 0.9642 | 0.0002 | 0.9641A | 0.9656B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9594 | 0.9592 | 0.9592 | 0.0001 | 0.9594A | 0.9606B | 0.9567 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9546 | 0.9545 | 0.9545 | 0.0002 | 0.9547A | 0.9559B | 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 | 4.5000 | 4.5030 | 4.5030 | -0.0150 | 4.4960A | 4.5210B | 4.4960 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.5140 | 4.5170 | 4.5170 | -0.0150 | 4.5100A | 4.5350B | 4.5100 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.5440 | 4.5470 | 4.5470 | -0.0150 | 4.5400A | 4.5640B | 4.5400 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5880 | 4.5890 | 4.5890 | -0.0140 | 4.5840A | 4.6050B | 4.5840 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6310 | 4.6320 | 4.6320 | -0.0130 | 4.6270A | 4.6470B | 4.6270 | 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 | 4.4996 | 4.5028 | 4.5028 | -0.0152 | 4.4959A | 4.5210B | 4.4959 | 5.3428 | 0 | 343 |
EXSEP23 | 2023-09-20 | 4.5439 | 4.5467 | 4.5467 | -0.0148 | 4.5400A | 4.5646B | 4.5400 | 5.4031 | 0 | 11 |
EXDEC23 | 2023-12-20 | 4.5876 | 4.5890 | 4.5890 | -0.0142 | 4.5832A | 4.6059B | 4.5832 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.6312 | 4.6318 | 4.6318 | -0.0135 | 4.6264A | 4.6477B | 4.6264 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.6679 | 4.6687 | 4.6687 | -0.0130 | 4.6653A | 4.6831B | 4.6653 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7054 | 4.7057 | 4.7057 | -0.0118 | 4.7034A | 4.7186B | 4.7023 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7423 | 4.7401 | 4.7401 | -0.0135 | 4.7413A | 4.7538B | 4.7392 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7780 | 4.7779 | 4.7779 | -0.0108 | 4.7786A | 4.7883B | 4.7757 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.8110 | 4.8109 | 4.8109 | -0.0130 | 4.8140A | 4.8220B | 4.8119 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8426 | 4.8420 | 4.8420 | -0.0130 | 4.8468A | 4.8520B | 4.8447 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.8764 | 4.8742 | 4.8742 | -0.0109 | 4.8794A | 4.8822B | 4.8772 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.9070 | 4.9049 | 4.9049 | -0.0112 | 4.9120A | 4.9125B | 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 | 148.88 | 148.91 | 148.91 | -0.12 | 148.71A | 149.13B | 132.34 | 150.26 | 0 | 0 |
EYSEP23 | 2023-09-20 | 147.50 | 147.53 | 147.53 | -0.12 | 147.33A | 147.74B | 134.56 | 148.86 | 0 | 0 |
EYDEC23 | 2023-12-20 | 146.02 | 146.05 | 146.05 | -0.13 | 145.88A | 146.27B | 133.38 | 147.46 | 0 | 0 |
EYMAR24 | 2024-03-20 | 144.68 | 144.69 | 144.69 | -0.06 | 144.43A | 144.83B | 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 | 0.8962 | 0.8968 | 0.8968 | 0.0029 | 0.8959A | 0.8999B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8875 | 0.8881 | 0.8881 | 0.0028 | 0.8873A | 0.8910B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8793 | 0.8797 | 0.8797 | 0.0025 | 0.8791A | 0.8828B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8718 | 0.8722 | 0.8722 | 0.0026 | 0.8715A | 0.8750B | 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 | 0.8962 | 0.8968 | 0.8968 | 0.0029 | 0.8959A | 0.8999B | 0.8797 | 0.9865 | 0 | 2 |
HXSEP23 | 2023-09-20 | 0.8875 | 0.8881 | 0.8881 | 0.0028 | 0.8873A | 0.8910B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8793 | 0.8797 | 0.8797 | 0.0025 | 0.8791A | 0.8828B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8718 | 0.8722 | 0.8722 | 0.0026 | 0.8715A | 0.8750B | 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 | 137.87 | 137.89 | 137.89 | 0.33 | 137.69A | 138.24B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 135.94 | 135.95 | 135.95 | 0.31 | 135.76A | 136.29B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 133.94 | 133.95 | 133.95 | 0.21 | 133.87A | 134.38B | 122.09 | 134.38 | 0 | 0 |
JMMAR24 | 2024-03-20 | 132.17 | 132.19 | 132.19 | 0.26 | 132.05A | 132.53B | 123.71 | 132.53 | 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 | 137.87 | 137.89 | 137.89 | 0.33 | 137.69A | 138.24B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 135.94 | 135.95 | 135.95 | 0.31 | 135.76A | 136.29B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 133.94 | 133.95 | 133.95 | 0.21 | 133.87A | 134.38B | 122.09 | 134.38 | 0 | 0 |
JXMAR24 | 2024-03-20 | 132.17 | 132.19 | 132.19 | 0.26 | 132.05A | 132.53B | 123.71 | 132.53 | 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 | 5.1800 | 5.1820 | 5.1820 | -0.0070 | 5.1670A | 5.1910B | 5.1600 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.1900 | 5.1920 | 5.1920 | -0.0070 | 5.1780A | 5.2020B | 5.1700 | 5.2830 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.2000 | 5.2020 | 5.2020 | -0.0070 | 5.1880A | 5.2120B | 5.1880 | 5.2750 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2120 | 5.2140 | 5.2140 | -0.0070 | 5.2000A | 5.2230B | 5.1920 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2430 | 5.2440 | 5.2440 | -0.0060 | 5.2300A | 5.2520B | 5.2220 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2700 | 5.2710 | 5.2710 | -0.0070 | 5.2590A | 5.2780B | 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 | 1.2422 | 1.2433 | 1.2433 | -0.0009 | 1.2384A | 1.2432B | 1.0496 | 1.2689 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2441 | 1.2452 | 1.2452 | -0.0008 | 1.2402A | 1.2450B | 1.0457 | 1.2704 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2450 | 1.2459 | 1.2459 | -0.0006 | 1.2409A | 1.2457B | 1.1904 | 1.2702 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2448 | 1.2457 | 1.2457 | -0.0008 | 1.2408A | 1.2454B | 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 | 5.1793 | 5.1813 | 5.1813 | -0.0073 | 5.1666A | 5.1916B | 5.1595 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2119 | 5.2140 | 5.2140 | -0.0068 | 5.1995A | 5.2236B | 5.1920 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2424 | 5.2435 | 5.2435 | -0.0066 | 5.2299A | 5.2524B | 5.2213 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2700 | 5.2704 | 5.2704 | -0.0078 | 5.2581A | 5.2787B | 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 | 1.2433 | 1.2433 | -0.0009 | 1.2384A | 1.2432B | 1.0496 | 1.2689 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2441 | 1.2452 | 1.2452 | -0.0008 | 1.2402A | 1.2450B | 1.0457 | 1.2704 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2450 | 1.2459 | 1.2459 | -0.0006 | 1.2409A | 1.2457B | 1.1904 | 1.2702 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2448 | 1.2457 | 1.2457 | -0.0008 | 1.2408A | 1.2454B | 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 | 4.1650 | 4.1680 | 4.1680 | -0.0020 | 4.1650A | 4.1890B | 4.1170 | 5.2200 | 0 | 4 |
UMJUL23 | 2023-07-19 | 4.1710 | 4.1740 | 4.1740 | -0.0020 | 4.1710A | 4.1950B | 4.1230 | 4.2380 | 0 | 0 |
UMAUG23 | 2023-08-16 | 4.1770 | 4.1810 | 4.1810 | -0.0010 | 4.1770A | 4.2010B | 4.1770 | 4.2400 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.1850 | 4.1880 | 4.1880 | -0.0030 | 4.1850A | 4.2090B | 4.1380 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2070 | 4.2090 | 4.2090 | -0.0020 | 4.2070A | 4.2300B | 4.1600 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2300 | 4.2330 | 4.2330 | -0.0010 | 4.2300A | 4.2520B | 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 | 4.1650 | 4.1680 | 4.1680 | -0.0020 | 4.1650A | 4.1890B | 4.1170 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.1710 | 4.1740 | 4.1740 | -0.0020 | 4.1710A | 4.1950B | 4.1230 | 4.2390 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.1850 | 4.1880 | 4.1880 | -0.0030 | 4.1850A | 4.2090B | 4.1380 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2070 | 4.2090 | 4.2090 | -0.0020 | 4.2070A | 4.2300B | 4.1600 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2300 | 4.2330 | 4.2330 | -0.0010 | 4.2300A | 4.2520B | 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 | 4.1644 | 4.1676 | 4.1676 | -0.0023 | 4.1644A | 4.1894B | 4.1169 | 5.2201 | 0 | 47 |
UXSEP23 | 2023-09-20 | 4.1850 | 4.1877 | 4.1877 | -0.0024 | 4.1850A | 4.2093B | 4.1375 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.2065 | 4.2092 | 4.2092 | -0.0018 | 4.2065A | 4.2302B | 4.1598 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.2298 | 4.2323 | 4.2323 | -0.0015 | 4.2298A | 4.2522B | 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 |