Settlements from 2023-05-30
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 | 0.6533 | 0.6528 | 0.6528 | -0.0013 | 0.6519A | 0.6559B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6556 | 0.6550 | 0.6550 | -0.0015 | 0.6542A | 0.6583B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6575 | 0.6571 | 0.6571 | -0.0014 | 0.6566A | 0.6601B | 0.6548 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6591 | 0.6587 | 0.6587 | -0.0014 | 0.6579A | 0.6617B | 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 | 0.6533 | 0.6528 | 0.6528 | -0.0013 | 0.6519A | 0.6559B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6556 | 0.6550 | 0.6550 | -0.0015 | 0.6542A | 0.6583B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6575 | 0.6571 | 0.6571 | -0.0014 | 0.6566A | 0.6601B | 0.6548 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6591 | 0.6587 | 0.6587 | -0.0014 | 0.6579A | 0.6617B | 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 | 1.3591 | 1.3596 | 1.3596 | 0.0000 | 1.3563A | 1.3600B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3563 | 1.3567 | 1.3567 | 0.0000 | 1.3535A | 1.3570B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3543 | 1.3547 | 1.3547 | 0.0000 | 1.3515A | 1.3550B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3530 | 1.3533 | 1.3533 | 0.0000 | 1.3503A | 1.3533B | 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 | 4.6850 | 4.6860 | 4.6860 | -0.0030 | 4.6780A | 4.6980B | 4.6270 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.7070 | 4.7090 | 4.7090 | -0.0010 | 4.7010A | 4.7200B | 4.6490 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.7280 | 4.7310 | 4.7310 | -0.0010 | 4.7220A | 4.7420B | 4.6720 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.7560 | 4.7580 | 4.7580 | 0.0000 | 4.7490A | 4.7690B | 4.6960 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8250 | 4.8280 | 4.8280 | 0.0010 | 4.8180A | 4.8350B | 4.7630 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8890 | 4.8970 | 4.8970 | 0.0020 | 4.8880A | 4.9030B | 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 | 1.3596 | 1.3596 | 0.0000 | 1.3563A | 1.3600B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3563 | 1.3567 | 1.3567 | 0.0000 | 1.3535A | 1.3569B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3543 | 1.3547 | 1.3547 | 0.0000 | 1.3515A | 1.3550B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3530 | 1.3533 | 1.3533 | 0.0000 | 1.3503A | 1.3533B | 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 | 4.6846 | 4.6859 | 4.6859 | -0.0025 | 4.6778A | 4.6985B | 4.6266 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.7553 | 4.7579 | 4.7579 | -0.0001 | 4.7489A | 4.7690B | 4.6953 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.8244 | 4.8275 | 4.8275 | 0.0011 | 4.8173A | 4.8359B | 4.7623 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8941 | 4.8968 | 4.8968 | 0.0018 | 4.8875A | 4.9036B | 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 | 1.0702 | 1.0749 | 1.0749 | 0.0026 | 1.0689A | 1.0759B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.0719 | 1.0767 | 1.0767 | 0.0025 | 1.0706A | 1.0777B | 1.0706 | 1.1144 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.0735 | 1.0784 | 1.0784 | 0.0026 | 1.0722A | 1.0793B | 1.0722 | 1.0881 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0757 | 1.0805 | 1.0805 | 0.0027 | 1.0744A | 1.0814B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0806 | 1.0854 | 1.0854 | 0.0027 | 1.0793A | 1.0863B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0852 | 1.0902 | 1.0902 | 0.0028 | 1.0840A | 1.0910B | 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 | 1.0702 | 1.0749 | 1.0749 | 0.0026 | 1.0689A | 1.0759B | 0.9715 | 1.1135 | 0 | 2 |
DXSEP23 | 2023-09-20 | 1.0757 | 1.0805 | 1.0805 | 0.0027 | 1.0744A | 1.0814B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.0806 | 1.0854 | 1.0854 | 0.0027 | 1.0793A | 1.0863B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0852 | 1.0902 | 1.0902 | 0.0028 | 1.0840A | 1.0910B | 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 | 0.8662 | 0.8643 | 0.8643 | -0.0039 | 0.8637A | 0.8663B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8695 | 0.8676 | 0.8676 | -0.0038 | 0.8670A | 0.8695B | 0.8670 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8735 | 0.8716 | 0.8716 | -0.0039 | 0.8711A | 0.8735B | 0.8711 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8780 | 0.8761 | 0.8761 | -0.0038 | 0.8756A | 0.8779B | 0.8756 | 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 | 23.745 | 23.774 | 23.774 | 0.028 | 23.731A | 23.802B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.944 | 23.982 | 23.982 | 0.033 | 23.940A | 24.004B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.108 | 24.142 | 24.142 | 0.033 | 24.107A | 24.157B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.231 | 24.264 | 24.264 | 0.032 | 24.229A | 24.273B | 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 | 1.0702 | 1.0749 | 1.0749 | 0.0026 | 1.0689A | 1.0759B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.0719 | 1.0767 | 1.0767 | 0.0025 | 1.0706A | 1.0777B | 1.0706 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0757 | 1.0805 | 1.0805 | 0.0027 | 1.0744A | 1.0814B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0806 | 1.0854 | 1.0854 | 0.0027 | 1.0793A | 1.0863B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0852 | 1.0902 | 1.0902 | 0.0028 | 1.0840A | 1.0910B | 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 | 23.745 | 23.774 | 23.774 | 0.028 | 23.731A | 23.802B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.944 | 23.982 | 23.982 | 0.033 | 23.940A | 24.004B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.108 | 24.142 | 24.142 | 0.033 | 24.107A | 24.157B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.231 | 24.264 | 24.264 | 0.032 | 24.229A | 24.273B | 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 | 0.9665 | 0.9686 | 0.9686 | 0.0020 | 0.9665A | 0.9687B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9616 | 0.9636 | 0.9636 | 0.0019 | 0.9616A | 0.9638B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9575 | 0.9588 | 0.9588 | 0.0019 | 0.9569A | 0.9589B | 0.9567 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9522 | 0.9541 | 0.9541 | 0.0018 | 0.9522A | 0.9541B | 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 | 149.58 | 149.84 | 149.84 | 0.00 | 149.55A | 150.20B | 132.34 | 150.47 | 0 | 0 |
EJSEP23 | 2023-09-20 | 148.18 | 148.41 | 148.41 | -0.03 | 148.14A | 148.79B | 134.56 | 149.06 | 0 | 0 |
EJDEC23 | 2023-12-20 | 146.69 | 146.95 | 146.95 | -0.03 | 146.69A | 147.32B | 133.38 | 147.55 | 0 | 0 |
EJMAR24 | 2024-03-20 | 145.27 | 145.49 | 145.49 | 0.00 | 145.24A | 145.85B | 134.69 | 146.08 | 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 | 4.5310 | 4.5390 | 4.5390 | 0.0070 | 4.5300A | 4.5410B | 4.4940 | 5.2070 | 0 | 46 |
EMJUL23 | 2023-07-19 | 4.5440 | 4.5530 | 4.5530 | 0.0070 | 4.5440A | 4.5550B | 4.5090 | 4.6620 | 0 | 4 |
EMAUG23 | 2023-08-16 | 4.5590 | 4.5670 | 4.5670 | 0.0070 | 4.5580A | 4.5690B | 4.5220 | 4.5900 | 0 | 0 |
EMSEP23 | 2023-09-20 | 4.5750 | 4.5850 | 4.5850 | 0.0090 | 4.5750A | 4.5860B | 4.5370 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6190 | 4.6280 | 4.6280 | 0.0100 | 4.6180A | 4.6270B | 4.5810 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.6640 | 4.6720 | 4.6720 | 0.0100 | 4.6620A | 4.6690B | 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 | 0.8662 | 0.8643 | 0.8643 | -0.0039 | 0.8637A | 0.8663B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8695 | 0.8676 | 0.8676 | -0.0038 | 0.8670A | 0.8695B | 0.8670 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8735 | 0.8716 | 0.8716 | -0.0039 | 0.8711A | 0.8735B | 0.8711 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8780 | 0.8761 | 0.8761 | -0.0038 | 0.8756A | 0.8779B | 0.8756 | 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 | 0.9665 | 0.9686 | 0.9686 | 0.0020 | 0.9665A | 0.9687B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9616 | 0.9636 | 0.9636 | 0.0019 | 0.9616A | 0.9638B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9575 | 0.9588 | 0.9588 | 0.0019 | 0.9569A | 0.9589B | 0.9567 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9522 | 0.9541 | 0.9541 | 0.0018 | 0.9522A | 0.9541B | 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 | 4.5310 | 4.5390 | 4.5390 | 0.0070 | 4.5300A | 4.5410B | 4.4940 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.5440 | 4.5530 | 4.5530 | 0.0070 | 4.5440A | 4.5550B | 4.5090 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.5750 | 4.5850 | 4.5850 | 0.0090 | 4.5750A | 4.5860B | 4.5370 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6190 | 4.6280 | 4.6280 | 0.0100 | 4.6180A | 4.6270B | 4.5810 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6640 | 4.6720 | 4.6720 | 0.0100 | 4.6620A | 4.6690B | 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 | 4.5308 | 4.5384 | 4.5384 | 0.0066 | 4.5294A | 4.5414B | 4.4938 | 5.3428 | 0 | 343 |
EXSEP23 | 2023-09-20 | 4.5743 | 4.5846 | 4.5846 | 0.0087 | 4.5743A | 4.5862B | 4.5370 | 5.4031 | 0 | 11 |
EXDEC23 | 2023-12-20 | 4.6174 | 4.6283 | 4.6283 | 0.0100 | 4.6174A | 4.6274B | 4.5808 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.6612 | 4.6718 | 4.6718 | 0.0103 | 4.6612A | 4.6699B | 4.6224 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.7009 | 4.7102 | 4.7102 | 0.0107 | 4.6998A | 4.7067B | 4.6594 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7366 | 4.7467 | 4.7467 | 0.0119 | 4.7369A | 4.7414B | 4.6973 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7717 | 4.7827 | 4.7827 | 0.0118 | 4.7737A | 4.7773B | 4.7328 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.8059 | 4.8178 | 4.8178 | 0.0125 | 4.8100A | 4.8115B | 4.7703 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.8406 | 4.8523 | 4.8523 | 0.0129 | 4.8458A | 4.8454B | 4.8057 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8736 | 4.8850 | 4.8850 | 0.0129 | 4.8799A | 4.8753B | 4.8382 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.9051 | 4.9177 | 4.9177 | 0.0129 | 4.9134A | 4.9051B | 4.8722 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | | 4.9503 | 4.9503 | 0.0131 | 4.9473A | 4.9354B | 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 | 149.57 | 149.84 | 149.84 | 0.00 | 149.55A | 150.20B | 132.34 | 150.47 | 0 | 0 |
EYSEP23 | 2023-09-20 | 148.17 | 148.41 | 148.41 | -0.03 | 148.14A | 148.79B | 134.56 | 149.06 | 0 | 0 |
EYDEC23 | 2023-12-20 | 146.70 | 146.95 | 146.95 | -0.03 | 146.69A | 147.32B | 133.38 | 147.55 | 0 | 0 |
EYMAR24 | 2024-03-20 | 145.27 | 145.49 | 145.49 | 0.00 | 145.24A | 145.85B | 134.69 | 146.08 | 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 | 0.9010 | 0.9010 | -0.0004 | 0.8993A | 0.9059B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8921 | 0.8918 | 0.8918 | -0.0005 | 0.8903A | 0.8967B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8838 | 0.8832 | 0.8832 | -0.0007 | 0.8819A | 0.8882B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8757 | 0.8754 | 0.8754 | -0.0004 | 0.8739A | 0.8799B | 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 | 0.9010 | 0.9010 | -0.0004 | 0.8993A | 0.9059B | 0.8797 | 0.9865 | 0 | 2 |
HXSEP23 | 2023-09-20 | 0.8921 | 0.8918 | 0.8918 | -0.0005 | 0.8903A | 0.8967B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8838 | 0.8832 | 0.8832 | -0.0007 | 0.8818A | 0.8882B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8757 | 0.8754 | 0.8754 | -0.0004 | 0.8739A | 0.8799B | 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 | 139.70 | 139.41 | 139.41 | -0.33 | 139.14A | 140.15B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 137.70 | 137.39 | 137.39 | -0.34 | 137.13A | 138.13B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 135.73 | 135.42 | 135.42 | -0.33 | 135.18A | 136.16B | 122.09 | 136.16 | 0 | 0 |
JMMAR24 | 2024-03-20 | 133.79 | 133.49 | 133.49 | -0.31 | 133.26A | 134.22B | 123.71 | 134.22 | 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 | 139.70 | 139.41 | 139.41 | -0.33 | 139.14A | 140.15B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 137.70 | 137.39 | 137.39 | -0.34 | 137.13A | 138.13B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 135.73 | 135.42 | 135.42 | -0.33 | 135.18A | 136.16B | 122.09 | 136.16 | 0 | 0 |
JXMAR24 | 2024-03-20 | 133.79 | 133.49 | 133.49 | -0.31 | 133.26A | 134.22B | 123.71 | 134.22 | 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 | 5.2300 | 5.2510 | 5.2510 | 0.0310 | 5.2310A | 5.2550B | 5.1600 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.2410 | 5.2630 | 5.2630 | 0.0320 | 5.2420A | 5.2660B | 5.1700 | 5.2830 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.2500 | 5.2730 | 5.2730 | 0.0320 | 5.2520A | 5.2760B | 5.1850 | 5.2760 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2610 | 5.2840 | 5.2840 | 0.0320 | 5.2640A | 5.2870B | 5.1920 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2850 | 5.3100 | 5.3100 | 0.0350 | 5.2890A | 5.3100B | 5.2220 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3060 | 5.3330 | 5.3330 | 0.0350 | 5.3120A | 5.3300B | 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 | 1.2350 | 1.2438 | 1.2438 | 0.0086 | 1.2350A | 1.2450B | 1.0496 | 1.2689 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2366 | 1.2454 | 1.2454 | 0.0086 | 1.2366A | 1.2466B | 1.0457 | 1.2704 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2365 | 1.2454 | 1.2454 | 0.0087 | 1.2365A | 1.2463B | 1.1904 | 1.2702 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2358 | 1.2444 | 1.2444 | 0.0085 | 1.2357A | 1.2453B | 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 | 5.2304 | 5.2512 | 5.2512 | 0.0312 | 5.2307A | 5.2557B | 5.1595 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2613 | 5.2844 | 5.2844 | 0.0333 | 5.2632A | 5.2870B | 5.1920 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2852 | 5.3102 | 5.3102 | 0.0348 | 5.2883A | 5.3100B | 5.2213 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3066 | 5.3326 | 5.3326 | 0.0345 | 5.3119A | 5.3309B | 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 | 1.2350 | 1.2438 | 1.2438 | 0.0086 | 1.2350A | 1.2450B | 1.0496 | 1.2689 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2366 | 1.2454 | 1.2454 | 0.0086 | 1.2366A | 1.2466B | 1.0457 | 1.2704 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2365 | 1.2454 | 1.2454 | 0.0087 | 1.2365A | 1.2463B | 1.1904 | 1.2702 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2358 | 1.2444 | 1.2444 | 0.0085 | 1.2357A | 1.2453B | 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 | 4.2250 | 4.2250 | 4.2250 | -0.0010 | 4.2160A | 4.2370B | 4.1170 | 5.2200 | 0 | 4 |
UMJUL23 | 2023-07-19 | 4.2320 | 4.2320 | 4.2320 | -0.0010 | 4.2230A | 4.2440B | 4.1230 | 4.2440 | 0 | 0 |
UMAUG23 | 2023-08-16 | 4.2380 | 4.2390 | 4.2390 | 0.0000 | 4.2300A | 4.2490B | 4.1720 | 4.2500 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.2450 | 4.2460 | 4.2460 | 0.0000 | 4.2370A | 4.2570B | 4.1380 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2650 | 4.2680 | 4.2680 | 0.0020 | 4.2590A | 4.2760B | 4.1600 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2850 | 4.2890 | 4.2890 | 0.0020 | 4.2810A | 4.2960B | 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 | 4.2250 | 4.2250 | 4.2250 | -0.0010 | 4.2160A | 4.2370B | 4.1170 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.2320 | 4.2320 | 4.2320 | -0.0010 | 4.2230A | 4.2440B | 4.1230 | 4.2440 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.2450 | 4.2460 | 4.2460 | 0.0000 | 4.2370A | 4.2570B | 4.1380 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2650 | 4.2680 | 4.2680 | 0.0020 | 4.2590A | 4.2760B | 4.1600 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2850 | 4.2890 | 4.2890 | 0.0020 | 4.2810A | 4.2960B | 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 | 4.2256 | 4.2246 | 4.2246 | -0.0014 | 4.2160A | 4.2375B | 4.1169 | 5.2201 | 0 | 47 |
UXSEP23 | 2023-09-20 | 4.2457 | 4.2456 | 4.2456 | -0.0002 | 4.2370A | 4.2576B | 4.1375 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.2654 | 4.2678 | 4.2678 | 0.0020 | 4.2585A | 4.2760B | 4.1598 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.2868 | 4.2888 | 4.2888 | 0.0018 | 4.2805A | 4.2968B | 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 |