Settlements from 2023-06-23
Settlement prices as CSV
AC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ACSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
ACDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ACMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ACJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AFSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
AFDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
AFMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AFJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AJSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
AJDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
AJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AMSEP23 | 2023-09-20 | 0.6693 | 0.6694 | 0.6694 | -0.0091 | 0.6679A | 0.6718B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6706 | 0.6708 | 0.6708 | -0.0090 | 0.6693A | 0.6731B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6715 | 0.6717 | 0.6717 | -0.0091 | 0.6703A | 0.6740B | 0.6520 | 0.6877 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6719 | 0.6721 | 0.6721 | -0.0092 | 0.6707A | 0.6744B | 0.6707 | 0.6840 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXSEP23 | 2023-09-20 | 0.6693 | 0.6694 | 0.6694 | -0.0091 | 0.6679A | 0.6718B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6706 | 0.6708 | 0.6708 | -0.0090 | 0.6693A | 0.6731B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6715 | 0.6717 | 0.6717 | -0.0091 | 0.6703A | 0.6740B | 0.6520 | 0.6877 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6719 | 0.6721 | 0.6721 | -0.0092 | 0.6707A | 0.6744B | 0.6707 | 0.6840 | 0 | 0 |
AZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AZSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
AZDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
AZMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AZJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
CA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CASEP23 | 2023-09-20 | 1.3170 | 1.3186 | 1.3186 | 0.0039 | 1.3170A | 1.3208B | 1.3125 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3157 | 1.3174 | 1.3174 | 0.0038 | 1.3157A | 1.3195B | 1.3113 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3146 | 1.3163 | 1.3163 | 0.0039 | 1.3146A | 1.3184B | 1.3102 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3150 | 1.3166 | 1.3166 | 0.0039 | 1.3150A | 1.3186B | 1.3106 | 1.3186 | 0 | 0 |
CC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CCSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
CCDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
CCMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
CCJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
CJSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
CJDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
CJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
CJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
CM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CMJUL23 | 2023-07-19 | 4.5430 | 4.5580 | 4.5580 | 0.0310 | 4.5420A | 4.5620B | 4.5160 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.5610 | 4.5780 | 4.5780 | 0.0310 | 4.5610A | 4.5820B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.5880 | 4.6030 | 4.6030 | 0.0310 | 4.5880A | 4.6060B | 4.5600 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.6490 | 4.6630 | 4.6630 | 0.0300 | 4.6490A | 4.6660B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7180 | 4.7320 | 4.7320 | 0.0310 | 4.7180A | 4.7350B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.7710 | 4.7820 | 4.7820 | 0.0300 | 4.7710A | 4.7840B | 4.7430 | 4.7840 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNSEP23 | 2023-09-20 | 1.3170 | 1.3186 | 1.3186 | 0.0039 | 1.3170A | 1.3208B | 1.3125 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3157 | 1.3174 | 1.3174 | 0.0038 | 1.3157A | 1.3195B | 1.3113 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3146 | 1.3163 | 1.3163 | 0.0039 | 1.3146A | 1.3184B | 1.3102 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3150 | 1.3166 | 1.3166 | 0.0039 | 1.3150A | 1.3186B | 1.3106 | 1.3186 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.5874 | 4.6024 | 4.6024 | 0.0309 | 4.5874A | 4.6068B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.6487 | 4.6630 | 4.6630 | 0.0307 | 4.6487A | 4.6668B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7175 | 4.7315 | 4.7315 | 0.0308 | 4.7175A | 4.7351B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.7706 | 4.7822 | 4.7822 | 0.0300 | 4.7706A | 4.7847B | 4.7425 | 4.7847 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMJUL23 | 2023-07-19 | 1.0909 | 1.0910 | 1.0910 | -0.0087 | 1.0862A | 1.0911B | 1.0691 | 1.1144 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.0924 | 1.0926 | 1.0926 | -0.0087 | 1.0877A | 1.0926B | 1.0708 | 1.1039 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0940 | 1.0945 | 1.0945 | -0.0087 | 1.0897A | 1.0945B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0986 | 1.0992 | 1.0992 | -0.0086 | 1.0944A | 1.0992B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1040 | 1.1042 | 1.1042 | -0.0086 | 1.0995A | 1.1046B | 1.0731 | 1.1255 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1074 | 1.1080 | 1.1080 | -0.0086 | 1.1035A | 1.1081B | 1.1035 | 1.1199 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXSEP23 | 2023-09-20 | 1.0940 | 1.0945 | 1.0945 | -0.0087 | 1.0897A | 1.0945B | 0.9757 | 1.1184 | 0 | 2 |
DXDEC23 | 2023-12-20 | 1.0986 | 1.0992 | 1.0992 | -0.0086 | 1.0944A | 1.0992B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1040 | 1.1042 | 1.1042 | -0.0086 | 1.0995A | 1.1046B | 1.0731 | 1.1255 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1074 | 1.1080 | 1.1080 | -0.0086 | 1.1035A | 1.1081B | 1.1035 | 1.1199 | 0 | 0 |
EA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EASEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
EADEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EAMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EAJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EB futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EBSEP23 | 2023-09-20 | 0.8590 | 0.8598 | 0.8598 | -0.0048 | 0.8573A | 0.8611B | 0.8573 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8636 | 0.8645 | 0.8645 | -0.0046 | 0.8619A | 0.8653B | 0.8619 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8687 | 0.8698 | 0.8698 | -0.0043 | 0.8672A | 0.8706B | 0.8672 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8738 | 0.8753 | 0.8753 | -0.0038 | 0.8724A | 0.8760B | 0.8724 | 0.8797 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECSEP23 | 2023-09-20 | 23.849 | 23.846 | 23.846 | -0.017 | 23.853A | 23.891B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.019 | 24.012 | 24.012 | -0.015 | 24.026A | 24.054B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.117 | 24.109 | 24.109 | -0.017 | 24.127A | 24.151B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.195 | 24.194 | 24.194 | -0.015 | 24.221A | 24.230B | 24.221 | 24.260 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDJUL23 | 2023-07-19 | 1.0909 | 1.0910 | 1.0910 | -0.0087 | 1.0862A | 1.0911B | 1.0691 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0940 | 1.0945 | 1.0945 | -0.0087 | 1.0897A | 1.0945B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0986 | 1.0992 | 1.0992 | -0.0086 | 1.0944A | 1.0992B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1040 | 1.1042 | 1.1042 | -0.0086 | 1.0995A | 1.1046B | 1.0731 | 1.1255 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1074 | 1.1080 | 1.1080 | -0.0086 | 1.1035A | 1.1081B | 1.1035 | 1.1199 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EESEP23 | 2023-09-20 | 23.849 | 23.846 | 23.846 | -0.017 | 23.853A | 23.891B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.019 | 24.012 | 24.012 | -0.015 | 24.026A | 24.054B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.117 | 24.109 | 24.109 | -0.017 | 24.127A | 24.151B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.195 | 24.194 | 24.194 | -0.015 | 24.221A | 24.230B | 24.221 | 24.260 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFSEP23 | 2023-09-20 | 0.9719 | 0.9720 | 0.9720 | -0.0064 | 0.9708A | 0.9752B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9668 | 0.9669 | 0.9669 | -0.0062 | 0.9656A | 0.9702B | 0.9567 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9616 | 0.9617 | 0.9617 | -0.0063 | 0.9605A | 0.9651B | 0.9521 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9569 | 0.9572 | 0.9572 | -0.0061 | 0.9561A | 0.9608B | 0.9561 | 0.9648 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
EHDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EHMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EHJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJSEP23 | 2023-09-20 | 154.50 | 154.82 | 154.82 | -0.19 | 153.75A | 154.84B | 134.56 | 155.05 | 0 | 0 |
EJDEC23 | 2023-12-20 | 153.03 | 153.25 | 153.25 | -0.17 | 152.18A | 153.25B | 133.38 | 153.40 | 0 | 0 |
EJMAR24 | 2024-03-20 | 151.28 | 151.63 | 151.63 | -0.15 | 150.58A | 151.65B | 134.69 | 151.83 | 0 | 0 |
EJJUN24 | 2024-06-19 | 149.75 | 150.12 | 150.12 | -0.12 | 149.09A | 150.13B | 149.09 | 150.31 | 0 | 0 |
EK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EKSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
EKDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EKMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EKJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EMJUL23 | 2023-07-19 | 4.4450 | 4.4460 | 4.4460 | 0.0010 | 4.4360A | 4.4490B | 4.4350 | 4.6620 | 0 | 4 |
EMAUG23 | 2023-08-16 | 4.4570 | 4.4580 | 4.4580 | 0.0000 | 4.4480A | 4.4610B | 4.4470 | 4.5900 | 0 | 0 |
EMSEP23 | 2023-09-20 | 4.4710 | 4.4730 | 4.4730 | 0.0000 | 4.4640A | 4.4760B | 4.4630 | 5.2470 | 0 | 6 |
EMDEC23 | 2023-12-20 | 4.5060 | 4.5080 | 4.5080 | 0.0000 | 4.4990A | 4.5100B | 4.4990 | 4.9630 | 0 | 13 |
EMMAR24 | 2024-03-20 | 4.5470 | 4.5500 | 4.5500 | 0.0000 | 4.5420A | 4.5520B | 4.5420 | 4.8910 | 0 | 0 |
EMJUN24 | 2024-06-19 | 4.5760 | 4.5780 | 4.5780 | 0.0000 | 4.5700A | 4.5800B | 4.5700 | 4.5830 | 0 | 0 |
EN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ENSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
ENDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ENMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ENJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EPSEP23 | 2023-09-20 | 0.8590 | 0.8598 | 0.8598 | -0.0048 | 0.8573A | 0.8611B | 0.8573 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8636 | 0.8645 | 0.8645 | -0.0046 | 0.8619A | 0.8653B | 0.8619 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8687 | 0.8698 | 0.8698 | -0.0043 | 0.8672A | 0.8706B | 0.8672 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8738 | 0.8753 | 0.8753 | -0.0038 | 0.8724A | 0.8760B | 0.8724 | 0.8798 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESSEP23 | 2023-09-20 | 0.9719 | 0.9720 | 0.9720 | -0.0064 | 0.9708A | 0.9752B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9668 | 0.9669 | 0.9669 | -0.0062 | 0.9656A | 0.9702B | 0.9567 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9616 | 0.9617 | 0.9617 | -0.0063 | 0.9605A | 0.9651B | 0.9521 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9569 | 0.9572 | 0.9572 | -0.0061 | 0.9561A | 0.9608B | 0.9561 | 0.9648 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUJUL23 | 2023-07-19 | 4.4450 | 4.4460 | 4.4460 | 0.0010 | 4.4360A | 4.4490B | 4.4350 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.4710 | 4.4730 | 4.4730 | 0.0000 | 4.4640A | 4.4760B | 4.4630 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5060 | 4.5080 | 4.5080 | 0.0000 | 4.4990A | 4.5100B | 4.4990 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5470 | 4.5500 | 4.5500 | 0.0000 | 4.5420A | 4.5520B | 4.5420 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5760 | 4.5780 | 4.5780 | 0.0000 | 4.5700A | 4.5800B | 4.5700 | 4.5830 | 0 | 0 |
EW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EWSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
EWDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EWMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EXSEP23 | 2023-09-20 | 4.4729 | 4.4730 | 4.4730 | 0.0004 | 4.4632A | 4.4766B | 4.4624 | 5.4031 | 0 | 339 |
EXDEC23 | 2023-12-20 | 4.5059 | 4.5076 | 4.5076 | -0.0001 | 4.4989A | 4.5109B | 4.4981 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.5494 | 4.5498 | 4.5498 | -0.0004 | 4.5414A | 4.5529B | 4.5413 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.5758 | 4.5774 | 4.5774 | -0.0003 | 4.5696A | 4.5802B | 4.5693 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6034 | 4.6040 | 4.6040 | -0.0021 | 4.5980A | 4.6075B | 4.5972 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6304 | 4.6317 | 4.6317 | -0.0021 | 4.6261A | 4.6347B | 4.6258 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6576 | 4.6591 | 4.6591 | -0.0011 | 4.6544A | 4.6616B | 4.6544 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6856 | 4.6863 | 4.6863 | -0.0004 | 4.6819A | 4.6885B | 4.6807 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.7133 | 4.7136 | 4.7136 | 0.0000 | 4.7107A | 4.7146B | 4.7090 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7405 | 4.7407 | 4.7407 | 0.0002 | 4.7405A | 4.7406B | 4.7376 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | | 4.7679 | 4.7679 | 0.0004 | 4.7697A | 4.7665B | 4.7658 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | | 4.7951 | 4.7951 | 0.0006 | 4.7990A | 4.7923B | 4.7938 | 4.7967 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYSEP23 | 2023-09-20 | 154.50 | 154.82 | 154.82 | -0.19 | 153.75A | 154.84B | 134.56 | 155.05 | 0 | 0 |
EYDEC23 | 2023-12-20 | 153.03 | 153.25 | 153.25 | -0.17 | 152.18A | 153.25B | 133.38 | 153.40 | 0 | 0 |
EYMAR24 | 2024-03-20 | 151.28 | 151.63 | 151.63 | -0.15 | 150.58A | 151.65B | 134.69 | 151.80 | 0 | 0 |
EYJUN24 | 2024-06-19 | 149.75 | 150.12 | 150.12 | -0.12 | 149.09A | 150.13B | 149.09 | 150.28 | 0 | 0 |
EZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EZSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
EZDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EZMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EZJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
FJSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
FJDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
FJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
FJJUN24 | 2024-06-19 | | | | | | | | | 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. |
HMSEP23 | 2023-09-20 | 0.8879 | 0.8880 | 0.8880 | 0.0011 | 0.8868A | 0.8926B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8795 | 0.8796 | 0.8796 | 0.0011 | 0.8784A | 0.8840B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8709 | 0.8710 | 0.8710 | 0.0011 | 0.8699A | 0.8754B | 0.8584 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8636 | 0.8638 | 0.8638 | 0.0010 | 0.8627A | 0.8682B | 0.8599 | 0.8682 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXSEP23 | 2023-09-20 | 0.8879 | 0.8880 | 0.8880 | 0.0011 | 0.8868A | 0.8926B | 0.8714 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8795 | 0.8796 | 0.8796 | 0.0011 | 0.8784A | 0.8840B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8709 | 0.8710 | 0.8710 | 0.0011 | 0.8699A | 0.8754B | 0.8584 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8636 | 0.8638 | 0.8638 | 0.0010 | 0.8627A | 0.8682B | 0.8599 | 0.8682 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMSEP23 | 2023-09-20 | 141.31 | 141.48 | 141.48 | 0.97 | 140.90A | 141.47B | 123.65 | 142.26 | 0 | 0 |
JMDEC23 | 2023-12-20 | 139.28 | 139.44 | 139.44 | 0.95 | 138.86A | 139.42B | 122.09 | 139.42 | 0 | 0 |
JMMAR24 | 2024-03-20 | 137.18 | 137.35 | 137.35 | 0.95 | 136.78A | 137.33B | 123.71 | 137.33 | 0 | 0 |
JMJUN24 | 2024-06-19 | 135.30 | 135.50 | 135.50 | 0.95 | 134.92A | 135.47B | 133.86 | 135.47 | 0 | 0 |
JP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JPSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
JPDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
JPMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
JPJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
JX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JXSEP23 | 2023-09-20 | 141.31 | 141.48 | 141.48 | 0.97 | 140.90A | 141.47B | 123.65 | 142.26 | 0 | 0 |
JXDEC23 | 2023-12-20 | 139.28 | 139.44 | 139.44 | 0.95 | 138.86A | 139.42B | 122.09 | 139.42 | 0 | 0 |
JXMAR24 | 2024-03-20 | 137.18 | 137.35 | 137.35 | 0.95 | 136.78A | 137.33B | 123.71 | 137.33 | 0 | 0 |
JXJUN24 | 2024-06-19 | 135.30 | 135.50 | 135.50 | 0.95 | 134.92A | 135.47B | 133.89 | 135.47 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMJUL23 | 2023-07-19 | | | | | | | | | 0 | 0 |
KMSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
KMDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
KMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
KMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
KX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KXJUL23 | 2023-07-19 | | | | | | | | | 0 | 0 |
KXSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
KXDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
KXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
KXJUN24 | 2024-06-19 | | | | | | | | | 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. |
NMSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
NMDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
NMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
NMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
NX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NXSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
NXDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
NXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
NXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PASEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
PADEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PAMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PAJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PCSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
PCDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PCMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PCJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PFSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
PFDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PFMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PFJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PMJUL23 | 2023-07-19 | 5.1840 | 5.1860 | 5.1860 | 0.0290 | 5.1750A | 5.2050B | 5.1410 | 5.3140 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.1910 | 5.1940 | 5.1940 | 0.0300 | 5.1830A | 5.2130B | 5.1490 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2020 | 5.2030 | 5.2030 | 0.0300 | 5.1920A | 5.2210B | 5.1580 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2130 | 5.2150 | 5.2150 | 0.0280 | 5.2050A | 5.2340B | 5.1730 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2300 | 5.2310 | 5.2310 | 0.0250 | 5.2230A | 5.2500B | 5.1930 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2270 | 5.2300 | 5.2300 | 0.0230 | 5.2230A | 5.2500B | 5.1960 | 5.2500 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNSEP23 | 2023-09-20 | 1.2720 | 1.2729 | 1.2729 | -0.0031 | 1.2701A | 1.2738B | 1.0457 | 1.2836 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2709 | 1.2715 | 1.2715 | -0.0033 | 1.2689A | 1.2722B | 1.1904 | 1.2797 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2691 | 1.2693 | 1.2693 | -0.0037 | 1.2671A | 1.2703B | 1.2077 | 1.2820 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2649 | 1.2660 | 1.2660 | -0.0042 | 1.2642A | 1.2675B | 1.2642 | 1.2755 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPSEP23 | 2023-09-20 | 5.2023 | 5.2024 | 5.2024 | 0.0294 | 5.1917A | 5.2216B | 5.1572 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2144 | 5.2146 | 5.2146 | 0.0274 | 5.2050A | 5.2343B | 5.1728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2306 | 5.2308 | 5.2308 | 0.0252 | 5.2224A | 5.2509B | 5.1926 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2294 | 5.2298 | 5.2298 | 0.0225 | 5.2229A | 5.2507B | 5.1957 | 5.2507 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXSEP23 | 2023-09-20 | 1.2720 | 1.2729 | 1.2729 | -0.0031 | 1.2701A | 1.2738B | 1.0457 | 1.2836 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2709 | 1.2715 | 1.2715 | -0.0033 | 1.2689A | 1.2722B | 1.1904 | 1.2797 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2691 | 1.2693 | 1.2693 | -0.0037 | 1.2671A | 1.2703B | 1.2076 | 1.2815 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2659 | 1.2660 | 1.2660 | -0.0042 | 1.2642A | 1.2675B | 1.2642 | 1.2755 | 0 | 0 |
PY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PYSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
PYDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PYMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PYJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
SM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SMSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
SMDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
SMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
SMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
SX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SXSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
SXDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
SXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
SXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UKSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
UKDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
UKMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UKJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UMJUL23 | 2023-07-19 | 4.0730 | 4.0750 | 4.0750 | 0.0330 | 4.0670A | 4.0940B | 4.0300 | 4.2690 | 0 | 1 |
UMAUG23 | 2023-08-16 | 4.0800 | 4.0810 | 4.0810 | 0.0330 | 4.0720A | 4.0990B | 4.0360 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.0860 | 4.0870 | 4.0870 | 0.0320 | 4.0790A | 4.1060B | 4.0430 | 5.2700 | 0 | 4 |
UMDEC23 | 2023-12-20 | 4.1000 | 4.1010 | 4.1010 | 0.0320 | 4.0940A | 4.1210B | 4.0580 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1200 | 4.1210 | 4.1210 | 0.0310 | 4.1140A | 4.1390B | 4.0790 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1290 | 4.1310 | 4.1310 | 0.0310 | 4.1250A | 4.1490B | 4.0900 | 4.1490 | 0 | 0 |
UN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UNSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
UNDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
UNMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UNJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
US futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
USJUL23 | 2023-07-19 | 4.0730 | 4.0750 | 4.0750 | 0.0330 | 4.0670A | 4.0940B | 4.0300 | 4.2690 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.0860 | 4.0870 | 4.0870 | 0.0320 | 4.0790A | 4.1060B | 4.0430 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1000 | 4.1010 | 4.1010 | 0.0320 | 4.0940A | 4.1210B | 4.0580 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1200 | 4.1210 | 4.1210 | 0.0310 | 4.1140A | 4.1390B | 4.0790 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1290 | 4.1310 | 4.1310 | 0.0310 | 4.1250A | 4.1490B | 4.0900 | 4.1490 | 0 | 0 |
UW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UWSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
UWDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
UWMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UXSEP23 | 2023-09-20 | 4.0867 | 4.0870 | 4.0870 | 0.0328 | 4.0785A | 4.1068B | 4.0426 | 5.2701 | 0 | 47 |
UXDEC23 | 2023-12-20 | 4.1001 | 4.1014 | 4.1014 | 0.0322 | 4.0934A | 4.1210B | 4.0579 | 4.6000 | 0 | 3 |
UXMAR24 | 2024-03-20 | 4.1199 | 4.1210 | 4.1210 | 0.0319 | 4.1136A | 4.1398B | 4.0787 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.1307 | 4.1314 | 4.1314 | 0.0316 | 4.1244A | 4.1491B | 4.0899 | 4.1491 | 0 | 0 |
ZU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ZUSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
ZUDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ZUMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ZUJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ZYSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
ZYDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ZYMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ZYJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |