Settlements from 2023-05-25
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 | 0.6542 | 0.6512 | 0.6512 | -0.0042 | 0.6512A | 0.6542B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6564 | 0.6535 | 0.6535 | -0.0041 | 0.6536A | 0.6563B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6583 | 0.6555 | 0.6555 | -0.0039 | 0.6555A | 0.6582B | 0.6555 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6597 | 0.6569 | 0.6569 | -0.0038 | 0.6570A | 0.6595B | 0.6570 | 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 | 0.6542 | 0.6512 | 0.6512 | -0.0042 | 0.6512A | 0.6542B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6564 | 0.6535 | 0.6535 | -0.0041 | 0.6536A | 0.6563B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6583 | 0.6555 | 0.6555 | -0.0039 | 0.6555A | 0.6582B | 0.6555 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6597 | 0.6569 | 0.6569 | -0.0038 | 0.6570A | 0.6595B | 0.6570 | 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 | 1.3592 | 1.3627 | 1.3627 | 0.0060 | 1.3580A | 1.3629B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3563 | 1.3599 | 1.3599 | 0.0059 | 1.3552A | 1.3600B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3544 | 1.3577 | 1.3577 | 0.0055 | 1.3533A | 1.3578B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3531 | 1.3566 | 1.3566 | 0.0054 | 1.3523A | 1.3565B | 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 | 4.6510 | 4.6650 | 4.6650 | 0.0260 | 4.6500A | 4.6670B | 4.6270 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.6730 | 4.6870 | 4.6870 | 0.0260 | 4.6720A | 4.6890B | 4.6490 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.6950 | 4.7070 | 4.7070 | 0.0250 | 4.6940A | 4.7100B | 4.6720 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.7210 | 4.7340 | 4.7340 | 0.0270 | 4.7210A | 4.7370B | 4.6960 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7890 | 4.8020 | 4.8020 | 0.0250 | 4.7900A | 4.8050B | 4.7630 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8560 | 4.8710 | 4.8710 | 0.0260 | 4.8600A | 4.8730B | 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 | 1.3591 | 1.3627 | 1.3627 | 0.0060 | 1.3580A | 1.3629B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3563 | 1.3599 | 1.3599 | 0.0059 | 1.3552A | 1.3600B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3544 | 1.3577 | 1.3577 | 0.0055 | 1.3533A | 1.3578B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3531 | 1.3566 | 1.3566 | 0.0054 | 1.3523A | 1.3565B | 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 | 4.6518 | 4.6643 | 4.6643 | 0.0256 | 4.6496A | 4.6673B | 4.6266 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.7216 | 4.7339 | 4.7339 | 0.0266 | 4.7201A | 4.7370B | 4.6953 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7891 | 4.8023 | 4.8023 | 0.0257 | 4.7896A | 4.8055B | 4.7623 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8566 | 4.8710 | 4.8710 | 0.0264 | 4.8592A | 4.8731B | 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 | 1.0737 | 1.0730 | 1.0730 | -0.0064 | 1.0723A | 1.0755B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.0754 | 1.0748 | 1.0748 | -0.0064 | 1.0741A | 1.0772B | 1.0741 | 1.1144 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.0771 | 1.0765 | 1.0765 | -0.0063 | 1.0758A | 1.0789B | 1.0758 | 1.0881 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0791 | 1.0784 | 1.0784 | -0.0063 | 1.0778A | 1.0809B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0838 | 1.0833 | 1.0833 | -0.0060 | 1.0826A | 1.0856B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0882 | 1.0878 | 1.0878 | -0.0057 | 1.0871A | 1.0899B | 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 | 1.0737 | 1.0730 | 1.0730 | -0.0064 | 1.0723A | 1.0755B | 0.9715 | 1.1135 | 0 | 2 |
DXSEP23 | 2023-09-20 | 1.0791 | 1.0784 | 1.0784 | -0.0063 | 1.0778A | 1.0809B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.0838 | 1.0833 | 1.0833 | -0.0060 | 1.0826A | 1.0856B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0882 | 1.0878 | 1.0878 | -0.0057 | 1.0871A | 1.0899B | 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 | 0.8695 | 0.8697 | 0.8697 | -0.0015 | 0.8675A | 0.8698B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8728 | 0.8730 | 0.8730 | -0.0015 | 0.8708A | 0.8730B | 0.8690 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8767 | 0.8770 | 0.8770 | -0.0015 | 0.8748A | 0.8769B | 0.8740 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8810 | 0.8812 | 0.8812 | -0.0014 | 0.8792A | 0.8811B | 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 | 23.687 | 23.668 | 23.668 | -0.086 | 23.658A | 23.722B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.899 | 23.873 | 23.873 | -0.089 | 23.865A | 23.922B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.073 | 24.036 | 24.036 | -0.089 | 24.038A | 24.084B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.202 | 24.160 | 24.160 | -0.095 | 24.171A | 24.206B | 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 | 1.0737 | 1.0730 | 1.0730 | -0.0064 | 1.0723A | 1.0755B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.0754 | 1.0748 | 1.0748 | -0.0064 | 1.0741A | 1.0772B | 1.0741 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0791 | 1.0784 | 1.0784 | -0.0063 | 1.0778A | 1.0809B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0838 | 1.0833 | 1.0833 | -0.0060 | 1.0826A | 1.0856B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0882 | 1.0878 | 1.0878 | -0.0057 | 1.0871A | 1.0899B | 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 | 23.687 | 23.668 | 23.668 | -0.086 | 23.658A | 23.722B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.899 | 23.873 | 23.873 | -0.089 | 23.865A | 23.922B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.073 | 24.036 | 24.036 | -0.089 | 24.038A | 24.084B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.202 | 24.160 | 24.160 | -0.095 | 24.171A | 24.206B | 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 | 0.9704 | 0.9700 | 0.9700 | -0.0034 | 0.9692A | 0.9713B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9656 | 0.9650 | 0.9650 | -0.0036 | 0.9643A | 0.9664B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9607 | 0.9601 | 0.9601 | -0.0036 | 0.9594A | 0.9613B | 0.9567 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9562 | 0.9555 | 0.9555 | -0.0035 | 0.9549A | 0.9566B | 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 | 149.17 | 149.24 | 149.24 | 0.02 | 149.04A | 149.50B | 132.34 | 150.26 | 0 | 0 |
EJSEP23 | 2023-09-20 | 147.78 | 147.84 | 147.84 | 0.01 | 147.65A | 148.08B | 134.56 | 148.86 | 0 | 0 |
EJDEC23 | 2023-12-20 | 146.32 | 146.36 | 146.36 | 0.00 | 146.18A | 146.60B | 133.38 | 147.46 | 0 | 0 |
EJMAR24 | 2024-03-20 | 144.87 | 144.90 | 144.90 | -0.02 | 144.75A | 145.14B | 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 | 4.5140 | 4.5240 | 4.5240 | 0.0080 | 4.5130A | 4.5230B | 4.4940 | 5.2070 | 0 | 42 |
EMJUL23 | 2023-07-19 | 4.5280 | 4.5380 | 4.5380 | 0.0080 | 4.5280A | 4.5380B | 4.5090 | 4.6620 | 0 | 4 |
EMAUG23 | 2023-08-16 | 4.5420 | 4.5520 | 4.5520 | 0.0080 | 4.5420A | 4.5510B | 4.5220 | 4.5900 | 0 | 0 |
EMSEP23 | 2023-09-20 | 4.5580 | 4.5680 | 4.5680 | 0.0090 | 4.5580A | 4.5680B | 4.5370 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6020 | 4.6110 | 4.6110 | 0.0080 | 4.6020A | 4.6100B | 4.5810 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.6460 | 4.6540 | 4.6540 | 0.0090 | 4.6460A | 4.6530B | 4.6230 | 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 | 0.8695 | 0.8697 | 0.8697 | -0.0015 | 0.8675A | 0.8698B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8728 | 0.8730 | 0.8730 | -0.0015 | 0.8708A | 0.8730B | 0.8690 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8767 | 0.8770 | 0.8770 | -0.0015 | 0.8748A | 0.8769B | 0.8740 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8810 | 0.8812 | 0.8812 | -0.0014 | 0.8792A | 0.8811B | 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 | 0.9704 | 0.9700 | 0.9700 | -0.0034 | 0.9692A | 0.9713B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9656 | 0.9650 | 0.9650 | -0.0036 | 0.9643A | 0.9664B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9607 | 0.9601 | 0.9601 | -0.0036 | 0.9594A | 0.9613B | 0.9567 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9562 | 0.9555 | 0.9555 | -0.0035 | 0.9549A | 0.9566B | 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 | 4.5130 | 4.5240 | 4.5240 | 0.0080 | 4.5130A | 4.5230B | 4.4940 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.5280 | 4.5380 | 4.5380 | 0.0080 | 4.5280A | 4.5380B | 4.5090 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.5580 | 4.5680 | 4.5680 | 0.0090 | 4.5580A | 4.5680B | 4.5370 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6020 | 4.6110 | 4.6110 | 0.0080 | 4.6020A | 4.6100B | 4.5810 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6460 | 4.6540 | 4.6540 | 0.0090 | 4.6460A | 4.6530B | 4.6230 | 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 | 4.5133 | 4.5237 | 4.5237 | 0.0082 | 4.5130A | 4.5237B | 4.4938 | 5.3428 | 0 | 343 |
EXSEP23 | 2023-09-20 | 4.5582 | 4.5679 | 4.5679 | 0.0088 | 4.5578A | 4.5681B | 4.5370 | 5.4031 | 0 | 11 |
EXDEC23 | 2023-12-20 | 4.6016 | 4.6104 | 4.6104 | 0.0079 | 4.6016A | 4.6103B | 4.5808 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.6447 | 4.6539 | 4.6539 | 0.0093 | 4.6455A | 4.6533B | 4.6224 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.6829 | 4.6929 | 4.6929 | 0.0109 | 4.6846A | 4.6903B | 4.6594 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7200 | 4.7269 | 4.7269 | 0.0070 | 4.7221A | 4.7263B | 4.6973 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7564 | 4.7660 | 4.7660 | 0.0102 | 4.7587A | 4.7607B | 4.7328 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7946 | 4.8002 | 4.8002 | 0.0066 | 4.7958A | 4.7952B | 4.7703 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.8289 | 4.8319 | 4.8319 | 0.0032 | 4.8310A | 4.8290B | 4.8057 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | | 4.8627 | 4.8627 | 0.0026 | 4.8640A | 4.8587B | 4.8382 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | | 4.8951 | 4.8951 | 0.0024 | 4.8973A | 4.8883B | 4.8722 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | | 4.9254 | 4.9254 | 0.0017 | 4.9300A | 4.9175B | 4.9051 | 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 | 149.17 | 149.24 | 149.24 | 0.02 | 149.04A | 149.50B | 132.34 | 150.26 | 0 | 0 |
EYSEP23 | 2023-09-20 | 147.78 | 147.84 | 147.84 | 0.01 | 147.65A | 148.08B | 134.56 | 148.86 | 0 | 0 |
EYDEC23 | 2023-12-20 | 146.32 | 146.36 | 146.36 | 0.00 | 146.18A | 146.60B | 133.38 | 147.46 | 0 | 0 |
EYMAR24 | 2024-03-20 | 144.88 | 144.90 | 144.90 | -0.02 | 144.75A | 145.14B | 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 | 0.9017 | 0.9039 | 0.9039 | 0.0021 | 0.9015A | 0.9046B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8928 | 0.8948 | 0.8948 | 0.0019 | 0.8924A | 0.8954B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8846 | 0.8863 | 0.8863 | 0.0016 | 0.8841A | 0.8868B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8769 | 0.8784 | 0.8784 | 0.0014 | 0.8763A | 0.8789B | 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 | 0.9017 | 0.9039 | 0.9039 | 0.0021 | 0.9015A | 0.9046B | 0.8797 | 0.9865 | 0 | 2 |
HXSEP23 | 2023-09-20 | 0.8928 | 0.8948 | 0.8948 | 0.0019 | 0.8924A | 0.8954B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8846 | 0.8863 | 0.8863 | 0.0016 | 0.8841A | 0.8868B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8769 | 0.8784 | 0.8784 | 0.0014 | 0.8763A | 0.8789B | 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 | 138.92 | 139.06 | 139.06 | 0.82 | 138.67A | 139.31B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 136.93 | 137.07 | 137.07 | 0.79 | 136.68A | 137.30B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 134.98 | 135.10 | 135.10 | 0.74 | 134.76A | 135.32B | 122.09 | 135.32 | 0 | 0 |
JMMAR24 | 2024-03-20 | 133.10 | 133.19 | 133.19 | 0.66 | 132.88A | 133.39B | 123.71 | 133.39 | 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 | 138.92 | 139.06 | 139.06 | 0.82 | 138.67A | 139.31B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 136.93 | 137.07 | 137.07 | 0.79 | 136.68A | 137.30B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 134.98 | 135.10 | 135.10 | 0.74 | 134.76A | 135.32B | 122.09 | 135.32 | 0 | 0 |
JXMAR24 | 2024-03-20 | 133.10 | 133.19 | 133.19 | 0.66 | 132.88A | 133.39B | 123.71 | 133.39 | 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 | 5.1920 | 5.2020 | 5.2020 | 0.0190 | 5.1890A | 5.2090B | 5.1600 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.2020 | 5.2120 | 5.2120 | 0.0170 | 5.2000A | 5.2200B | 5.1700 | 5.2830 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.2120 | 5.2220 | 5.2220 | 0.0190 | 5.2100A | 5.2300B | 5.1850 | 5.2750 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2220 | 5.2330 | 5.2330 | 0.0200 | 5.2210A | 5.2410B | 5.1920 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2480 | 5.2570 | 5.2570 | 0.0180 | 5.2480A | 5.2660B | 5.2220 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2710 | 5.2820 | 5.2820 | 0.0180 | 5.2730A | 5.2890B | 5.2460 | 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 | 1.2349 | 1.2338 | 1.2338 | -0.0052 | 1.2337A | 1.2391B | 1.0496 | 1.2689 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2364 | 1.2353 | 1.2353 | -0.0052 | 1.2352A | 1.2405B | 1.0457 | 1.2704 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2364 | 1.2353 | 1.2353 | -0.0048 | 1.2352A | 1.2402B | 1.1904 | 1.2702 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2355 | 1.2344 | 1.2344 | -0.0046 | 1.2344A | 1.2391B | 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 | 5.1921 | 5.2015 | 5.2015 | 0.0185 | 5.1890A | 5.2098B | 5.1595 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2228 | 5.2324 | 5.2324 | 0.0192 | 5.2210A | 5.2412B | 5.1920 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2485 | 5.2574 | 5.2574 | 0.0183 | 5.2478A | 5.2661B | 5.2213 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2713 | 5.2816 | 5.2816 | 0.0174 | 5.2729A | 5.2890B | 5.2459 | 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 | 1.2349 | 1.2338 | 1.2338 | -0.0052 | 1.2337A | 1.2391B | 1.0496 | 1.2689 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2364 | 1.2353 | 1.2353 | -0.0052 | 1.2352A | 1.2405B | 1.0457 | 1.2704 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2364 | 1.2353 | 1.2353 | -0.0048 | 1.2352A | 1.2402B | 1.1904 | 1.2702 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2355 | 1.2344 | 1.2344 | -0.0046 | 1.2344A | 1.2391B | 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 | 4.2040 | 4.2160 | 4.2160 | 0.0330 | 4.2010A | 4.2170B | 4.1170 | 5.2200 | 0 | 4 |
UMJUL23 | 2023-07-19 | 4.2100 | 4.2230 | 4.2230 | 0.0340 | 4.2080A | 4.2240B | 4.1230 | 4.2380 | 0 | 0 |
UMAUG23 | 2023-08-16 | 4.2160 | 4.2280 | 4.2280 | 0.0340 | 4.2140A | 4.2290B | 4.1720 | 4.2400 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.2240 | 4.2360 | 4.2360 | 0.0330 | 4.2220A | 4.2370B | 4.1380 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2450 | 4.2560 | 4.2560 | 0.0320 | 4.2430A | 4.2570B | 4.1600 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2660 | 4.2790 | 4.2790 | 0.0330 | 4.2660A | 4.2780B | 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 | 4.2040 | 4.2160 | 4.2160 | 0.0330 | 4.2010A | 4.2170B | 4.1170 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.2100 | 4.2230 | 4.2230 | 0.0340 | 4.2080A | 4.2240B | 4.1230 | 4.2390 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.2240 | 4.2360 | 4.2360 | 0.0330 | 4.2220A | 4.2370B | 4.1380 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2450 | 4.2560 | 4.2560 | 0.0320 | 4.2430A | 4.2570B | 4.1600 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2660 | 4.2790 | 4.2790 | 0.0330 | 4.2660A | 4.2780B | 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 | 4.2043 | 4.2160 | 4.2160 | 0.0338 | 4.2006A | 4.2176B | 4.1169 | 5.2201 | 0 | 47 |
UXSEP23 | 2023-09-20 | 4.2245 | 4.2357 | 4.2357 | 0.0330 | 4.2214A | 4.2371B | 4.1375 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.2450 | 4.2560 | 4.2560 | 0.0320 | 4.2428A | 4.2570B | 4.1598 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.2666 | 4.2786 | 4.2786 | 0.0328 | 4.2658A | 4.2786B | 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 |