Settlements from 2023-06-09
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 | 0.6712 | 0.6724 | 0.6706 | 0.0000 | 0.6709A | 0.6725B | 0.6312 | 0.7189 | 0 | 0 |
AMSEP23 | 2023-09-20 | 0.6729 | 0.6742 | 0.6724 | 0.0000 | 0.6727A | 0.6743B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6743 | 0.6755 | 0.6739 | 0.0000 | 0.6740A | 0.6755B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6750 | 0.6764 | 0.6748 | 0.0000 | 0.6750A | 0.6764B | 0.6520 | 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 | 0.6712 | 0.6724 | 0.6706 | 0.0000 | 0.6709A | 0.6725B | 0.6312 | 0.7189 | 0 | 0 |
AXSEP23 | 2023-09-20 | 0.6729 | 0.6742 | 0.6724 | 0.0000 | 0.6727A | 0.6743B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6743 | 0.6755 | 0.6739 | 0.0000 | 0.6740A | 0.6755B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6750 | 0.6764 | 0.6748 | 0.0000 | 0.6750A | 0.6764B | 0.6520 | 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 | 1.3340 | 1.3323 | 1.3342 | 0.0000 | 1.3323A | 1.3346B | 1.2724 | 1.3833 | 0 | 0 |
CASEP23 | 2023-09-20 | 1.3320 | 1.3303 | 1.3321 | 0.0000 | 1.3303A | 1.3326B | 1.3164 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3307 | 1.3294 | 1.3310 | 0.0000 | 1.3294A | 1.3316B | 1.3218 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3301 | 1.3289 | 1.3302 | 0.0000 | 1.3290A | 1.3311B | 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 | 4.6150 | 4.6060 | 4.6160 | 0.0000 | 4.6060A | 4.6210B | 4.5970 | 5.4380 | 0 | 0 |
CMJUL23 | 2023-07-19 | 4.6360 | 4.6260 | 4.6370 | 0.0000 | 4.6270A | 4.6410B | 4.6180 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.6560 | 4.6450 | 4.6570 | 0.0000 | 4.6460A | 4.6600B | 4.6380 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6810 | 4.6700 | 4.6820 | 0.0000 | 4.6710A | 4.6850B | 4.6640 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7420 | 4.7310 | 4.7450 | 0.0000 | 4.7330A | 4.7450B | 4.7270 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8080 | 4.7920 | 4.8090 | 0.0000 | 4.7960A | 4.8070B | 4.7930 | 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 | 1.3340 | 1.3323 | 1.3342 | 0.0000 | 1.3323A | 1.3346B | 1.2724 | 1.3833 | 0 | 0 |
CNSEP23 | 2023-09-20 | 1.3320 | 1.3303 | 1.3321 | 0.0000 | 1.3303A | 1.3326B | 1.3164 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3307 | 1.3294 | 1.3310 | 0.0000 | 1.3294A | 1.3316B | 1.3218 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3301 | 1.3289 | 1.3302 | 0.0000 | 1.3290A | 1.3311B | 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 | 4.6152 | 4.6055 | 4.6154 | 0.0000 | 4.6058A | 4.6210B | 4.5967 | 5.4382 | 0 | 0 |
CXSEP23 | 2023-09-20 | 4.6803 | 4.6700 | 4.6815 | 0.0000 | 4.6709A | 4.6852B | 4.6633 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7447 | 4.7308 | 4.7448 | 0.0000 | 4.7326A | 4.7454B | 4.7267 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8092 | 4.7922 | 4.8095 | 0.0000 | 4.7954A | 4.8073B | 4.7928 | 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 | 1.0779 | 1.0775 | 1.0738 | 0.0000 | 1.0764A | 1.0781B | 0.9715 | 1.1135 | 0 | 0 |
DMJUL23 | 2023-07-19 | 1.0796 | 1.0792 | 1.0757 | 0.0000 | 1.0781A | 1.0798B | 1.0691 | 1.1144 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.0812 | 1.0808 | 1.0773 | 0.0000 | 1.0797A | 1.0815B | 1.0708 | 1.0881 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0832 | 1.0829 | 1.0794 | 0.0000 | 1.0818A | 1.0835B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0880 | 1.0877 | 1.0843 | 0.0000 | 1.0867A | 1.0883B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0930 | 1.0927 | 1.0893 | 0.0000 | 1.0917A | 1.0933B | 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 | 1.0779 | 1.0775 | 1.0740 | 0.0000 | 1.0764A | 1.0781B | 0.9715 | 1.1135 | 0 | 2 |
DXSEP23 | 2023-09-20 | 1.0832 | 1.0829 | 1.0794 | 0.0000 | 1.0818A | 1.0835B | 0.9757 | 1.1184 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.0880 | 1.0877 | 1.0843 | 0.0000 | 1.0867A | 1.0883B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0930 | 1.0927 | 1.0893 | 0.0000 | 1.0917A | 1.0933B | 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 | 0.8591 | 0.8581 | 0.8597 | 0.0000 | 0.8577A | 0.8591B | 0.8496 | 0.9270 | 0 | 0 |
EBSEP23 | 2023-09-20 | 0.8622 | 0.8612 | 0.8629 | 0.0000 | 0.8609A | 0.8622B | 0.8609 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8659 | 0.8650 | 0.8666 | 0.0000 | 0.8646A | 0.8658B | 0.8646 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8703 | 0.8692 | 0.8708 | 0.0000 | 0.8689A | 0.8700B | 0.8689 | 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 | 23.683 | 23.699 | 23.632 | 0.000 | 23.665A | 23.696B | 23.443 | 26.331 | 0 | 0 |
ECSEP23 | 2023-09-20 | 23.881 | 23.905 | 23.836 | 0.000 | 23.873A | 23.896B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.036 | 24.062 | 23.994 | 0.000 | 24.041A | 24.047B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.139 | 24.162 | 24.098 | 0.000 | 24.145A | 24.144B | 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 | 1.0779 | 1.0775 | 1.0740 | 0.0000 | 1.0764A | 1.0781B | 0.9715 | 1.1135 | 0 | 0 |
EDJUL23 | 2023-07-19 | 1.0796 | 1.0792 | 1.0757 | 0.0000 | 1.0781A | 1.0798B | 1.0691 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0832 | 1.0829 | 1.0794 | 0.0000 | 1.0818A | 1.0835B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0880 | 1.0877 | 1.0843 | 0.0000 | 1.0867A | 1.0883B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0930 | 1.0927 | 1.0893 | 0.0000 | 1.0917A | 1.0933B | 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 | 23.683 | 23.699 | 23.632 | 0.000 | 23.665A | 23.696B | 23.443 | 26.331 | 0 | 0 |
EESEP23 | 2023-09-20 | 23.881 | 23.905 | 23.836 | 0.000 | 23.873A | 23.896B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.036 | 24.062 | 23.994 | 0.000 | 24.041A | 24.047B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.139 | 24.162 | 24.098 | 0.000 | 24.145A | 24.144B | 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 | 0.9709 | 0.9705 | 0.0000 | 0.9686A | 0.9708B | 0.9369 | 1.0317 | 0 | 0 |
EFSEP23 | 2023-09-20 | 0.9644 | 0.9664 | 0.9658 | 0.0000 | 0.9641A | 0.9663B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9600 | 0.9618 | 0.9608 | 0.0000 | 0.9596A | 0.9617B | 0.9567 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9557 | 0.9574 | 0.9561 | 0.0000 | 0.9552A | 0.9572B | 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 | 150.19 | 150.03 | 149.26 | 0.00 | 150.00A | 150.27B | 132.34 | 150.47 | 0 | 0 |
EJSEP23 | 2023-09-20 | 148.79 | 148.64 | 147.87 | 0.00 | 148.61A | 148.86B | 134.56 | 149.06 | 0 | 0 |
EJDEC23 | 2023-12-20 | 147.31 | 147.17 | 146.41 | 0.00 | 147.15A | 147.39B | 133.38 | 147.55 | 0 | 0 |
EJMAR24 | 2024-03-20 | 145.83 | 145.70 | 144.95 | 0.00 | 145.68A | 145.92B | 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 | 4.4790 | 4.4720 | 4.4810 | 0.0000 | 4.4730A | 4.4750B | 4.4730 | 5.2070 | 0 | 58 |
EMJUL23 | 2023-07-19 | 4.4920 | 4.4850 | 4.4950 | 0.0000 | 4.4860A | 4.4880B | 4.4860 | 4.6620 | 0 | 4 |
EMAUG23 | 2023-08-16 | 4.5050 | 4.4980 | 4.5080 | 0.0000 | 4.4990A | 4.5010B | 4.4990 | 4.5900 | 0 | 0 |
EMSEP23 | 2023-09-20 | 4.5200 | 4.5130 | 4.5220 | 0.0000 | 4.5150A | 4.5160B | 4.5150 | 5.2470 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5590 | 4.5510 | 4.5610 | 0.0000 | 4.5530A | 4.5530B | 4.5530 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.5980 | 4.5890 | 4.5990 | 0.0000 | 4.5920A | 4.5910B | 4.5920 | 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 | 0.8591 | 0.8581 | 0.8596 | 0.0000 | 0.8577A | 0.8591B | 0.8496 | 0.9270 | 0 | 0 |
EPSEP23 | 2023-09-20 | 0.8622 | 0.8612 | 0.8629 | 0.0000 | 0.8609A | 0.8622B | 0.8609 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8659 | 0.8650 | 0.8666 | 0.0000 | 0.8646A | 0.8658B | 0.8646 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8703 | 0.8692 | 0.8708 | 0.0000 | 0.8689A | 0.8700B | 0.8689 | 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 | 0.9709 | 0.9705 | 0.0000 | 0.9686A | 0.9708B | 0.9369 | 1.0317 | 0 | 0 |
ESSEP23 | 2023-09-20 | 0.9644 | 0.9664 | 0.9658 | 0.0000 | 0.9641A | 0.9663B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9600 | 0.9618 | 0.9608 | 0.0000 | 0.9596A | 0.9617B | 0.9567 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9557 | 0.9574 | 0.9561 | 0.0000 | 0.9552A | 0.9572B | 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 | 4.4790 | 4.4720 | 4.4810 | 0.0000 | 4.4730A | 4.4750B | 4.4730 | 5.2070 | 0 | 0 |
EUJUL23 | 2023-07-19 | 4.4920 | 4.4850 | 4.4950 | 0.0000 | 4.4860A | 4.4880B | 4.4860 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.5200 | 4.5130 | 4.5220 | 0.0000 | 4.5150A | 4.5160B | 4.5150 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5590 | 4.5510 | 4.5610 | 0.0000 | 4.5530A | 4.5530B | 4.5530 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5980 | 4.5890 | 4.5990 | 0.0000 | 4.5920A | 4.5910B | 4.5920 | 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 | 4.4781 | 4.4715 | 4.4812 | 0.0000 | 4.4724A | 4.4755B | 4.4724 | 5.3428 | 0 | 343 |
EXSEP23 | 2023-09-20 | 4.5199 | 4.5130 | 4.5220 | 0.0000 | 4.5144A | 4.5164B | 4.5144 | 5.4031 | 0 | 13 |
EXDEC23 | 2023-12-20 | 4.5581 | 4.5502 | 4.5607 | 0.0000 | 4.5524A | 4.5532B | 4.5524 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.5986 | 4.5882 | 4.5989 | 0.0000 | 4.5912A | 4.5919B | 4.5912 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.6312 | 4.6189 | 4.6313 | 0.0000 | 4.6231A | 4.6228B | 4.6231 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6644 | 4.6496 | 4.6654 | 0.0000 | 4.6540A | 4.6540B | 4.6540 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6958 | 4.6792 | 4.6959 | 0.0000 | 4.6846A | 4.6847B | 4.6846 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7271 | 4.7082 | 4.7272 | 0.0000 | 4.7149A | 4.7136B | 4.7149 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.7558 | 4.7367 | 4.7560 | 0.0000 | 4.7444A | 4.7423B | 4.7444 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.7828 | 4.7638 | 4.7834 | 0.0000 | 4.7736A | 4.7686B | 4.7736 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.8116 | 4.7909 | 4.8120 | 0.0000 | 4.8024A | 4.7952B | 4.8024 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.8375 | 4.8181 | 4.8392 | 0.0000 | 4.8313A | 4.8216B | 4.8313 | 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 | 150.19 | 150.03 | 149.26 | 0.00 | 150.00A | 150.27B | 132.34 | 150.47 | 0 | 0 |
EYSEP23 | 2023-09-20 | 148.79 | 148.64 | 147.87 | 0.00 | 148.61A | 148.86B | 134.56 | 149.06 | 0 | 0 |
EYDEC23 | 2023-12-20 | 147.31 | 147.17 | 146.41 | 0.00 | 147.15A | 147.39B | 133.38 | 147.55 | 0 | 0 |
EYMAR24 | 2024-03-20 | 145.83 | 145.70 | 144.95 | 0.00 | 145.68A | 145.92B | 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. |
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 |
FWMAY25 | 2025-05-30 | | | | | | | | | 0 | 0 |
HM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HMJUN23 | 2023-06-21 | 0.8989 | 0.9011 | 0.9038 | 0.0000 | 0.8988A | 0.9015B | 0.8797 | 0.9865 | 0 | 0 |
HMSEP23 | 2023-09-20 | 0.8903 | 0.8925 | 0.8948 | 0.0000 | 0.8902A | 0.8928B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8823 | 0.8843 | 0.8863 | 0.0000 | 0.8820A | 0.8845B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8742 | 0.8762 | 0.8778 | 0.0000 | 0.8741A | 0.8765B | 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 | 0.8989 | 0.9011 | 0.9038 | 0.0000 | 0.8988A | 0.9015B | 0.8797 | 0.9865 | 0 | 2 |
HXSEP23 | 2023-09-20 | 0.8903 | 0.8925 | 0.8948 | 0.0000 | 0.8902A | 0.8928B | 0.8714 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8823 | 0.8843 | 0.8863 | 0.0000 | 0.8820A | 0.8845B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8742 | 0.8762 | 0.8778 | 0.0000 | 0.8741A | 0.8765B | 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 | 139.33 | 139.22 | 139.00 | 0.00 | 139.23A | 139.50B | 125.24 | 144.21 | 0 | 0 |
JMSEP23 | 2023-09-20 | 137.35 | 137.24 | 137.02 | 0.00 | 137.25A | 137.50B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 135.39 | 135.28 | 135.06 | 0.00 | 135.29A | 135.54B | 122.09 | 136.16 | 0 | 0 |
JMMAR24 | 2024-03-20 | 133.42 | 133.32 | 133.09 | 0.00 | 133.33A | 133.57B | 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 | 139.33 | 139.22 | 139.00 | 0.00 | 139.23A | 139.50B | 125.24 | 144.21 | 0 | 0 |
JXSEP23 | 2023-09-20 | 137.35 | 137.24 | 137.02 | 0.00 | 137.25A | 137.50B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 135.39 | 135.28 | 135.06 | 0.00 | 135.29A | 135.54B | 122.09 | 136.16 | 0 | 0 |
JXMAR24 | 2024-03-20 | 133.42 | 133.32 | 133.09 | 0.00 | 133.33A | 133.57B | 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. |
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 |
MWMAY25 | 2025-05-30 | | | | | | | | | 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 | 5.2100 | 5.2120 | 5.2110 | 0.0000 | 5.2100A | 5.2150B | 5.1600 | 6.0440 | 0 | 0 |
PMJUL23 | 2023-07-19 | 5.2200 | 5.2220 | 5.2210 | 0.0000 | 5.2200A | 5.2250B | 5.1700 | 5.3140 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.2290 | 5.2310 | 5.2300 | 0.0000 | 5.2290A | 5.2340B | 5.1850 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2400 | 5.2410 | 5.2410 | 0.0000 | 5.2390A | 5.2440B | 5.1920 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2610 | 5.2610 | 5.2620 | 0.0000 | 5.2610A | 5.2640B | 5.2220 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2800 | 5.2790 | 5.2810 | 0.0000 | 5.2800A | 5.2820B | 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 | 1.2547 | 1.2557 | 1.2492 | 0.0000 | 1.2539A | 1.2558B | 1.0496 | 1.2689 | 0 | 0 |
PNSEP23 | 2023-09-20 | 1.2564 | 1.2574 | 1.2508 | 0.0000 | 1.2557A | 1.2574B | 1.0457 | 1.2704 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2566 | 1.2577 | 1.2512 | 0.0000 | 1.2560A | 1.2576B | 1.1904 | 1.2702 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2561 | 1.2572 | 1.2508 | 0.0000 | 1.2556A | 1.2571B | 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 | 5.2103 | 5.2116 | 5.2107 | 0.0000 | 5.2092A | 5.2157B | 5.1595 | 6.0442 | 0 | 0 |
PPSEP23 | 2023-09-20 | 5.2398 | 5.2407 | 5.2403 | 0.0000 | 5.2388A | 5.2445B | 5.1920 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2606 | 5.2613 | 5.2614 | 0.0000 | 5.2605A | 5.2642B | 5.2213 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2803 | 5.2788 | 5.2804 | 0.0000 | 5.2792A | 5.2823B | 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 | 1.2547 | 1.2557 | 1.2492 | 0.0000 | 1.2539A | 1.2558B | 1.0496 | 1.2689 | 0 | 0 |
PXSEP23 | 2023-09-20 | 1.2564 | 1.2574 | 1.2508 | 0.0000 | 1.2557A | 1.2574B | 1.0457 | 1.2704 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2566 | 1.2577 | 1.2512 | 0.0000 | 1.2560A | 1.2576B | 1.1904 | 1.2702 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2561 | 1.2572 | 1.2508 | 0.0000 | 1.2556A | 1.2571B | 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 | 4.1550 | 4.1510 | 4.1730 | 0.0000 | 4.1510A | 4.1560B | 4.1170 | 5.2200 | 0 | 5 |
UMJUL23 | 2023-07-19 | 4.1610 | 4.1570 | 4.1790 | 0.0000 | 4.1570A | 4.1610B | 4.1230 | 4.2690 | 0 | 1 |
UMAUG23 | 2023-08-16 | 4.1660 | 4.1630 | 4.1840 | 0.0000 | 4.1620A | 4.1660B | 4.1620 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.1730 | 4.1690 | 4.1900 | 0.0000 | 4.1690A | 4.1730B | 4.1380 | 5.2700 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1890 | 4.1850 | 4.2060 | 0.0000 | 4.1850A | 4.1880B | 4.1600 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2080 | 4.2000 | 4.2230 | 0.0000 | 4.2020A | 4.2040B | 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 | 4.1550 | 4.1510 | 4.1730 | 0.0000 | 4.1510A | 4.1560B | 4.1170 | 5.2200 | 0 | 0 |
USJUL23 | 2023-07-19 | 4.1610 | 4.1570 | 4.1790 | 0.0000 | 4.1570A | 4.1610B | 4.1230 | 4.2690 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.1730 | 4.1690 | 4.1900 | 0.0000 | 4.1690A | 4.1730B | 4.1380 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1890 | 4.1850 | 4.2060 | 0.0000 | 4.1850A | 4.1880B | 4.1600 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2080 | 4.2000 | 4.2230 | 0.0000 | 4.2020A | 4.2040B | 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 | 4.1543 | 4.1512 | 4.1724 | 0.0000 | 4.1506A | 4.1560B | 4.1169 | 5.2201 | 0 | 53 |
UXSEP23 | 2023-09-20 | 4.1724 | 4.1689 | 4.1901 | 0.0000 | 4.1686A | 4.1734B | 4.1375 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.1887 | 4.1846 | 4.2060 | 0.0000 | 4.1849A | 4.1884B | 4.1598 | 4.6000 | 0 | 3 |
UXMAR24 | 2024-03-20 | 4.2073 | 4.2001 | 4.2226 | 0.0000 | 4.2013A | 4.2045B | 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 |