Settlements from 2023-05-26
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 | 0.6505 | 0.6537 | 0.6537 | 0.0025 | 0.6505A | 0.6549B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6529 | 0.6560 | 0.6560 | 0.0025 | 0.6528A | 0.6572B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6548 | 0.6580 | 0.6580 | 0.0025 | 0.6548A | 0.6591B | 0.6548 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6564 | 0.6595 | 0.6595 | 0.0026 | 0.6563A | 0.6605B | 0.6563 | 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 | 0.6505 | 0.6537 | 0.6537 | 0.0025 | 0.6505A | 0.6549B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6529 | 0.6560 | 0.6560 | 0.0025 | 0.6528A | 0.6572B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6548 | 0.6580 | 0.6580 | 0.0025 | 0.6548A | 0.6591B | 0.6548 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6564 | 0.6595 | 0.6595 | 0.0026 | 0.6563A | 0.6605B | 0.6563 | 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 | 1.3606 | 1.3608 | 1.3608 | -0.0019 | 1.3595A | 1.3635B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3576 | 1.3578 | 1.3578 | -0.0021 | 1.3567A | 1.3607B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3556 | 1.3557 | 1.3557 | -0.0020 | 1.3547A | 1.3587B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3541 | 1.3543 | 1.3543 | -0.0023 | 1.3536A | 1.3574B | 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 | 4.6580 | 4.6860 | 4.6860 | 0.0210 | 4.6580A | 4.6960B | 4.6270 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.6810 | 4.7080 | 4.7080 | 0.0210 | 4.6800A | 4.7180B | 4.6490 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.7020 | 4.7300 | 4.7300 | 0.0230 | 4.7020A | 4.7390B | 4.6720 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.7280 | 4.7560 | 4.7560 | 0.0220 | 4.7280A | 4.7650B | 4.6960 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7970 | 4.8240 | 4.8240 | 0.0220 | 4.7970A | 4.8320B | 4.7630 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8680 | 4.8920 | 4.8920 | 0.0210 | 4.8670A | 4.9010B | 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 | 1.3606 | 1.3608 | 1.3608 | -0.0019 | 1.3595A | 1.3635B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3576 | 1.3578 | 1.3578 | -0.0021 | 1.3567A | 1.3607B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3556 | 1.3557 | 1.3557 | -0.0020 | 1.3547A | 1.3587B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3541 | 1.3543 | 1.3543 | -0.0023 | 1.3536A | 1.3574B | 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 | 4.6579 | 4.6857 | 4.6857 | 0.0214 | 4.6578A | 4.6964B | 4.6266 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.7277 | 4.7555 | 4.7555 | 0.0216 | 4.7277A | 4.7657B | 4.6953 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7970 | 4.8235 | 4.8235 | 0.0212 | 4.7969A | 4.8329B | 4.7623 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8672 | 4.8922 | 4.8922 | 0.0212 | 4.8666A | 4.9014B | 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 | 1.0740 | 1.0755 | 1.0755 | 0.0025 | 1.0737A | 1.0772B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.0757 | 1.0771 | 1.0771 | 0.0023 | 1.0754A | 1.0790B | 1.0741 | 1.1144 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.0773 | 1.0789 | 1.0789 | 0.0024 | 1.0772A | 1.0806B | 1.0758 | 1.0881 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0794 | 1.0810 | 1.0810 | 0.0026 | 1.0792A | 1.0826B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0843 | 1.0858 | 1.0858 | 0.0025 | 1.0841A | 1.0874B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0887 | 1.0904 | 1.0904 | 0.0026 | 1.0886A | 1.0918B | 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 | 1.0740 | 1.0755 | 1.0755 | 0.0025 | 1.0737A | 1.0772B | 0.9715 | 1.1135 | 0 | 2 |
DXSEP23 | 2023-09-20 | 1.0794 | 1.0810 | 1.0810 | 0.0026 | 1.0792A | 1.0826B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.0843 | 1.0858 | 1.0858 | 0.0025 | 1.0841A | 1.0874B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0887 | 1.0904 | 1.0904 | 0.0026 | 1.0886A | 1.0918B | 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 | 0.8694 | 0.8695 | 0.8695 | -0.0002 | 0.8686A | 0.8714B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8727 | 0.8728 | 0.8728 | -0.0002 | 0.8719A | 0.8746B | 0.8690 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8766 | 0.8767 | 0.8767 | -0.0003 | 0.8759A | 0.8787B | 0.8740 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8809 | 0.8811 | 0.8811 | -0.0001 | 0.8804A | 0.8832B | 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 | 23.707 | 23.707 | 0.039 | 23.684A | 23.742B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.895 | 23.911 | 23.911 | 0.038 | 23.886A | 23.941B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.067 | 24.070 | 24.070 | 0.034 | 24.059A | 24.099B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.191 | 24.193 | 24.193 | 0.033 | 24.185A | 24.222B | 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 | 1.0740 | 1.0755 | 1.0755 | 0.0025 | 1.0737A | 1.0772B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.0757 | 1.0771 | 1.0771 | 0.0023 | 1.0754A | 1.0790B | 1.0741 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0794 | 1.0810 | 1.0810 | 0.0026 | 1.0792A | 1.0826B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0843 | 1.0858 | 1.0858 | 0.0025 | 1.0841A | 1.0874B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0887 | 1.0904 | 1.0904 | 0.0026 | 1.0886A | 1.0918B | 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 | 23.707 | 23.707 | 0.039 | 23.684A | 23.742B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.895 | 23.911 | 23.911 | 0.038 | 23.886A | 23.941B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.067 | 24.070 | 24.070 | 0.034 | 24.059A | 24.099B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.191 | 24.193 | 24.193 | 0.033 | 24.185A | 24.222B | 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 | 0.9692 | 0.9693 | 0.9693 | -0.0007 | 0.9678A | 0.9698B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9643 | 0.9644 | 0.9644 | -0.0006 | 0.9630A | 0.9649B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9595 | 0.9596 | 0.9596 | -0.0005 | 0.9582A | 0.9599B | 0.9567 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9547 | 0.9549 | 0.9549 | -0.0006 | 0.9537A | 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 | 149.85 | 150.13 | 150.13 | 0.89 | 149.53A | 150.26B | 132.34 | 150.26 | 0 | 0 |
EJSEP23 | 2023-09-20 | 148.45 | 148.73 | 148.73 | 0.89 | 148.13A | 148.85B | 134.56 | 148.86 | 0 | 0 |
EJDEC23 | 2023-12-20 | 146.94 | 147.23 | 147.23 | 0.87 | 146.66A | 147.38B | 133.38 | 147.46 | 0 | 0 |
EJMAR24 | 2024-03-20 | 145.51 | 145.76 | 145.76 | 0.86 | 145.21A | 145.90B | 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 | 4.5160 | 4.5410 | 4.5410 | 0.0170 | 4.5160A | 4.5520B | 4.4940 | 5.2070 | 0 | 42 |
EMJUL23 | 2023-07-19 | 4.5310 | 4.5560 | 4.5560 | 0.0180 | 4.5310A | 4.5660B | 4.5090 | 4.6620 | 0 | 4 |
EMAUG23 | 2023-08-16 | 4.5450 | 4.5700 | 4.5700 | 0.0180 | 4.5440A | 4.5800B | 4.5220 | 4.5900 | 0 | 0 |
EMSEP23 | 2023-09-20 | 4.5610 | 4.5860 | 4.5860 | 0.0180 | 4.5610A | 4.5970B | 4.5370 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6040 | 4.6290 | 4.6290 | 0.0180 | 4.6040A | 4.6380B | 4.5810 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.6490 | 4.6720 | 4.6720 | 0.0180 | 4.6480A | 4.6800B | 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 | 0.8694 | 0.8695 | 0.8695 | -0.0002 | 0.8686A | 0.8714B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8727 | 0.8728 | 0.8728 | -0.0002 | 0.8719A | 0.8746B | 0.8690 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8766 | 0.8767 | 0.8767 | -0.0003 | 0.8759A | 0.8787B | 0.8740 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8809 | 0.8811 | 0.8811 | -0.0001 | 0.8804A | 0.8832B | 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 | 0.9692 | 0.9693 | 0.9693 | -0.0007 | 0.9678A | 0.9698B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9643 | 0.9644 | 0.9644 | -0.0006 | 0.9630A | 0.9649B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9595 | 0.9596 | 0.9596 | -0.0005 | 0.9582A | 0.9599B | 0.9567 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9547 | 0.9549 | 0.9549 | -0.0006 | 0.9537A | 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 | 4.5160 | 4.5410 | 4.5410 | 0.0170 | 4.5160A | 4.5520B | 4.4940 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.5310 | 4.5560 | 4.5560 | 0.0180 | 4.5310A | 4.5660B | 4.5090 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.5610 | 4.5860 | 4.5860 | 0.0180 | 4.5610A | 4.5970B | 4.5370 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6040 | 4.6290 | 4.6290 | 0.0180 | 4.6040A | 4.6380B | 4.5810 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6490 | 4.6720 | 4.6720 | 0.0180 | 4.6480A | 4.6800B | 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 | 4.5159 | 4.5414 | 4.5414 | 0.0177 | 4.5158A | 4.5524B | 4.4938 | 5.3428 | 0 | 343 |
EXSEP23 | 2023-09-20 | 4.5608 | 4.5860 | 4.5860 | 0.0181 | 4.5606A | 4.5970B | 4.5370 | 5.4031 | 0 | 11 |
EXDEC23 | 2023-12-20 | 4.6039 | 4.6283 | 4.6283 | 0.0179 | 4.6037A | 4.6383B | 4.5808 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.6485 | 4.6715 | 4.6715 | 0.0176 | 4.6480A | 4.6809B | 4.6224 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.6871 | 4.7089 | 4.7089 | 0.0160 | 4.6863A | 4.7177B | 4.6594 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7258 | 4.7450 | 4.7450 | 0.0181 | 4.7241A | 4.7527B | 4.6973 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7590 | 4.7812 | 4.7812 | 0.0152 | 4.7590A | 4.7896B | 4.7328 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7953 | 4.8163 | 4.8163 | 0.0161 | 4.7953A | 4.8234B | 4.7703 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.8292 | 4.8504 | 4.8504 | 0.0185 | 4.8292A | 4.8567B | 4.8057 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8614 | 4.8818 | 4.8818 | 0.0191 | 4.8614A | 4.8862B | 4.8382 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.8930 | 4.9134 | 4.9134 | 0.0183 | 4.8930A | 4.9155B | 4.8722 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.9250 | 4.9449 | 4.9449 | 0.0195 | 4.9250A | 4.9450B | 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 | 149.85 | 150.13 | 150.13 | 0.89 | 149.53A | 150.26B | 132.34 | 150.26 | 0 | 0 |
EYSEP23 | 2023-09-20 | 148.45 | 148.73 | 148.73 | 0.89 | 148.13A | 148.85B | 134.56 | 148.86 | 0 | 0 |
EYDEC23 | 2023-12-20 | 146.94 | 147.23 | 147.23 | 0.87 | 146.66A | 147.38B | 133.38 | 147.46 | 0 | 0 |
EYMAR24 | 2024-03-20 | 145.51 | 145.76 | 145.76 | 0.86 | 145.21A | 145.89B | 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 | 0.9011 | 0.9012 | 0.9012 | -0.0027 | 0.8999A | 0.9029B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8921 | 0.8922 | 0.8922 | -0.0026 | 0.8910A | 0.8938B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8837 | 0.8838 | 0.8838 | -0.0025 | 0.8826A | 0.8853B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8756 | 0.8757 | 0.8757 | -0.0027 | 0.8748A | 0.8773B | 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 | 0.9011 | 0.9012 | 0.9012 | -0.0027 | 0.8999A | 0.9029B | 0.8797 | 0.9865 | 0 | 2 |
HXSEP23 | 2023-09-20 | 0.8921 | 0.8922 | 0.8922 | -0.0026 | 0.8910A | 0.8938B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8837 | 0.8838 | 0.8838 | -0.0025 | 0.8826A | 0.8853B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8756 | 0.8757 | 0.8757 | -0.0027 | 0.8748A | 0.8773B | 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 | 139.54 | 139.60 | 139.60 | 0.54 | 139.14A | 139.85B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 137.54 | 137.58 | 137.58 | 0.51 | 137.14A | 137.83B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 135.58 | 135.59 | 135.59 | 0.49 | 135.19A | 135.83B | 122.09 | 135.83 | 0 | 0 |
JMMAR24 | 2024-03-20 | 133.32 | 133.65 | 133.65 | 0.46 | 133.28A | 133.90B | 123.71 | 133.90 | 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 | 139.54 | 139.60 | 139.60 | 0.54 | 139.14A | 139.85B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 137.54 | 137.58 | 137.58 | 0.51 | 137.14A | 137.83B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 135.58 | 135.59 | 135.59 | 0.49 | 135.19A | 135.83B | 122.09 | 135.83 | 0 | 0 |
JXMAR24 | 2024-03-20 | 133.32 | 133.65 | 133.65 | 0.46 | 133.28A | 133.90B | 123.71 | 133.90 | 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 | 5.1830 | 5.2240 | 5.2240 | 0.0220 | 5.1830A | 5.2400B | 5.1600 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.1940 | 5.2350 | 5.2350 | 0.0230 | 5.1940A | 5.2500B | 5.1700 | 5.2830 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.2040 | 5.2440 | 5.2440 | 0.0220 | 5.2030A | 5.2600B | 5.1850 | 5.2750 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2140 | 5.2550 | 5.2550 | 0.0220 | 5.2140A | 5.2710B | 5.1920 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2400 | 5.2800 | 5.2800 | 0.0230 | 5.2390A | 5.2940B | 5.2220 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2630 | 5.3030 | 5.3030 | 0.0210 | 5.2630A | 5.3160B | 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 | 1.2324 | 1.2369 | 1.2369 | 0.0031 | 1.2323A | 1.2400B | 1.0496 | 1.2689 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2339 | 1.2386 | 1.2386 | 0.0033 | 1.2339A | 1.2415B | 1.0457 | 1.2704 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2337 | 1.2386 | 1.2386 | 0.0033 | 1.2335A | 1.2413B | 1.1904 | 1.2702 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2325 | 1.2377 | 1.2377 | 0.0033 | 1.2324A | 1.2402B | 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 | 5.1827 | 5.2239 | 5.2239 | 0.0224 | 5.1825A | 5.2403B | 5.1595 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2140 | 5.2552 | 5.2552 | 0.0228 | 5.2138A | 5.2715B | 5.1920 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2391 | 5.2802 | 5.2802 | 0.0228 | 5.2387A | 5.2949B | 5.2213 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2628 | 5.3027 | 5.3027 | 0.0211 | 5.2622A | 5.3164B | 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 | 1.2324 | 1.2369 | 1.2369 | 0.0031 | 1.2323A | 1.2400B | 1.0496 | 1.2689 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2339 | 1.2386 | 1.2386 | 0.0033 | 1.2339A | 1.2415B | 1.0457 | 1.2704 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2337 | 1.2386 | 1.2386 | 0.0033 | 1.2335A | 1.2413B | 1.1904 | 1.2702 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2325 | 1.2377 | 1.2377 | 0.0033 | 1.2324A | 1.2402B | 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 | 4.2060 | 4.2230 | 4.2230 | 0.0070 | 4.2060A | 4.2370B | 4.1170 | 5.2200 | 0 | 4 |
UMJUL23 | 2023-07-19 | 4.2130 | 4.2300 | 4.2300 | 0.0070 | 4.2130A | 4.2440B | 4.1230 | 4.2440 | 0 | 0 |
UMAUG23 | 2023-08-16 | 4.2190 | 4.2360 | 4.2360 | 0.0080 | 4.2190A | 4.2500B | 4.1720 | 4.2500 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.2260 | 4.2430 | 4.2430 | 0.0070 | 4.2260A | 4.2570B | 4.1380 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2470 | 4.2630 | 4.2630 | 0.0070 | 4.2470A | 4.2760B | 4.1600 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2700 | 4.2840 | 4.2840 | 0.0050 | 4.2700A | 4.2970B | 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 | 4.2060 | 4.2230 | 4.2230 | 0.0070 | 4.2060A | 4.2370B | 4.1170 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.2130 | 4.2300 | 4.2300 | 0.0070 | 4.2130A | 4.2440B | 4.1230 | 4.2440 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.2260 | 4.2430 | 4.2430 | 0.0070 | 4.2260A | 4.2570B | 4.1380 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2470 | 4.2630 | 4.2630 | 0.0070 | 4.2470A | 4.2760B | 4.1600 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2700 | 4.2840 | 4.2840 | 0.0050 | 4.2700A | 4.2970B | 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 | 4.2057 | 4.2231 | 4.2231 | 0.0071 | 4.2057A | 4.2375B | 4.1169 | 5.2201 | 0 | 47 |
UXSEP23 | 2023-09-20 | 4.2259 | 4.2430 | 4.2430 | 0.0073 | 4.2259A | 4.2571B | 4.1375 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.2469 | 4.2625 | 4.2625 | 0.0065 | 4.2466A | 4.2764B | 4.1598 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.2700 | 4.2842 | 4.2842 | 0.0056 | 4.2697A | 4.2973B | 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 |