Settlements from 2023-06-30
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 | 0.6643 | 0.6665 | 0.6665 | 0.0044 | 0.6630A | 0.6669B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6660 | 0.6682 | 0.6682 | 0.0045 | 0.6646A | 0.6685B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6672 | 0.6694 | 0.6694 | 0.0044 | 0.6659A | 0.6696B | 0.6520 | 0.6877 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6680 | 0.6701 | 0.6701 | 0.0043 | 0.6667A | 0.6703B | 0.6653 | 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 | 0.6643 | 0.6665 | 0.6665 | 0.0044 | 0.6630A | 0.6669B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6660 | 0.6682 | 0.6682 | 0.0045 | 0.6646A | 0.6684B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6672 | 0.6694 | 0.6694 | 0.0044 | 0.6659A | 0.6697B | 0.6520 | 0.6877 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6680 | 0.6701 | 0.6701 | 0.0043 | 0.6667A | 0.6703B | 0.6653 | 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 | 1.3242 | 1.3205 | 1.3205 | -0.0044 | 1.3206A | 1.3259B | 1.3102 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3223 | 1.3187 | 1.3187 | -0.0045 | 1.3188A | 1.3238B | 1.3089 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3204 | 1.3168 | 1.3168 | -0.0043 | 1.3170A | 1.3219B | 1.3076 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3195 | 1.3159 | 1.3159 | -0.0044 | 1.3162A | 1.3210B | 1.3077 | 1.3216 | 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 | 4.5540 | 4.5580 | 4.5580 | 0.0050 | 4.5440A | 4.5720B | 4.5160 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.5740 | 4.5780 | 4.5780 | 0.0050 | 4.5640A | 4.5920B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6020 | 4.6030 | 4.6030 | 0.0040 | 4.5890A | 4.6160B | 4.5600 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.6660 | 4.6700 | 4.6700 | 0.0030 | 4.6560A | 4.6820B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7280 | 4.7300 | 4.7300 | 0.0030 | 4.7170A | 4.7420B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.7770 | 4.7780 | 4.7780 | 0.0000 | 4.7670A | 4.7900B | 4.7430 | 4.8130 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNSEP23 | 2023-09-20 | 1.3242 | 1.3205 | 1.3205 | -0.0044 | 1.3206A | 1.3259B | 1.3102 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3223 | 1.3187 | 1.3187 | -0.0045 | 1.3188A | 1.3238B | 1.3089 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3204 | 1.3168 | 1.3168 | -0.0043 | 1.3170A | 1.3219B | 1.3076 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3195 | 1.3159 | 1.3159 | -0.0044 | 1.3162A | 1.3210B | 1.3076 | 1.3216 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.6026 | 4.6030 | 4.6030 | 0.0048 | 4.5883A | 4.6165B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.6692 | 4.6694 | 4.6694 | 0.0032 | 4.6553A | 4.6825B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7275 | 4.7297 | 4.7297 | 0.0022 | 4.7167A | 4.7425B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.7775 | 4.7780 | 4.7780 | 0.0003 | 4.7665A | 4.7907B | 4.7425 | 4.8135 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMJUL23 | 2023-07-19 | 1.0871 | 1.0928 | 1.0928 | 0.0048 | 1.0846A | 1.0931B | 1.0691 | 1.1144 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.0886 | 1.0944 | 1.0944 | 0.0047 | 1.0862A | 1.0945B | 1.0708 | 1.1039 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0906 | 1.0962 | 1.0962 | 0.0047 | 1.0881A | 1.0963B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0959 | 1.1015 | 1.1015 | 0.0047 | 1.0934A | 1.1016B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1010 | 1.1066 | 1.1066 | 0.0045 | 1.0986A | 1.1068B | 1.0731 | 1.1255 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1053 | 1.1107 | 1.1107 | 0.0045 | 1.1028A | 1.1108B | 1.1028 | 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 | 1.0906 | 1.0962 | 1.0962 | 0.0047 | 1.0881A | 1.0963B | 0.9757 | 1.1184 | 0 | 2 |
DXDEC23 | 2023-12-20 | 1.0959 | 1.1015 | 1.1015 | 0.0047 | 1.0934A | 1.1016B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1010 | 1.1066 | 1.1066 | 0.0045 | 1.0986A | 1.1068B | 1.0731 | 1.1255 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1053 | 1.1107 | 1.1107 | 0.0044 | 1.1028A | 1.1108B | 1.1028 | 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 | 0.8622 | 0.8624 | 0.8624 | -0.0034 | 0.8611A | 0.8640B | 0.8573 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8672 | 0.8673 | 0.8673 | -0.0033 | 0.8659A | 0.8687B | 0.8619 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8725 | 0.8726 | 0.8726 | -0.0033 | 0.8713A | 0.8739B | 0.8672 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8779 | 0.8780 | 0.8780 | -0.0032 | 0.8767A | 0.8792B | 0.8724 | 0.8842 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECSEP23 | 2023-09-20 | 23.915 | 23.928 | 23.928 | 0.047 | 23.905A | 23.940B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.081 | 24.086 | 24.086 | 0.052 | 24.070A | 24.093B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.199 | 24.202 | 24.202 | 0.049 | 24.190A | 24.206B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | | 24.296 | 24.296 | 0.046 | 24.296A | 24.296B | 24.148 | 24.296 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDJUL23 | 2023-07-19 | 1.0871 | 1.0928 | 1.0928 | 0.0048 | 1.0846A | 1.0931B | 1.0691 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0906 | 1.0962 | 1.0962 | 0.0047 | 1.0881A | 1.0963B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0959 | 1.1015 | 1.1015 | 0.0047 | 1.0934A | 1.1016B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1010 | 1.1066 | 1.1066 | 0.0045 | 1.0986A | 1.1068B | 1.0731 | 1.1255 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1053 | 1.1107 | 1.1107 | 0.0045 | 1.1028A | 1.1108B | 1.1028 | 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 | 23.915 | 23.928 | 23.928 | 0.047 | 23.905A | 23.940B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.081 | 24.086 | 24.086 | 0.052 | 24.070A | 24.093B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.199 | 24.202 | 24.202 | 0.049 | 24.190A | 24.206B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | | 24.296 | 24.296 | 0.046 | 24.297A | 24.296B | 24.148 | 24.296 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFSEP23 | 2023-09-20 | 0.9728 | 0.9733 | 0.9733 | 0.0004 | 0.9722A | 0.9745B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9677 | 0.9682 | 0.9682 | 0.0004 | 0.9674A | 0.9694B | 0.9567 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9629 | 0.9634 | 0.9634 | 0.0005 | 0.9626A | 0.9645B | 0.9521 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9586 | 0.9589 | 0.9589 | 0.0004 | 0.9582A | 0.9600B | 0.9539 | 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 | 155.73 | 156.34 | 156.34 | 0.17 | 155.51A | 156.41B | 134.56 | 156.60 | 0 | 0 |
EJDEC23 | 2023-12-20 | 154.18 | 154.75 | 154.75 | 0.17 | 153.90A | 154.82B | 133.38 | 155.00 | 0 | 0 |
EJMAR24 | 2024-03-20 | 152.54 | 153.13 | 153.13 | 0.17 | 152.33A | 153.20B | 134.69 | 153.37 | 0 | 0 |
EJJUN24 | 2024-06-19 | 151.01 | 151.58 | 151.58 | 0.18 | 150.79A | 151.64B | 149.09 | 151.82 | 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 | 4.4480 | 4.4520 | 4.4520 | 0.0040 | 4.4440A | 4.4630B | 4.4350 | 4.6620 | 0 | 8 |
EMAUG23 | 2023-08-16 | 4.4610 | 4.4650 | 4.4650 | 0.0040 | 4.4560A | 4.4760B | 4.4470 | 4.5900 | 0 | 2 |
EMSEP23 | 2023-09-20 | 4.4760 | 4.4800 | 4.4800 | 0.0030 | 4.4720A | 4.4910B | 4.4630 | 5.2470 | 0 | 14 |
EMDEC23 | 2023-12-20 | 4.5180 | 4.5210 | 4.5210 | 0.0030 | 4.5130A | 4.5310B | 4.4990 | 4.9630 | 0 | 23 |
EMMAR24 | 2024-03-20 | 4.5550 | 4.5570 | 4.5570 | 0.0020 | 4.5500A | 4.5670B | 4.5410 | 4.8910 | 0 | 0 |
EMJUN24 | 2024-06-19 | 4.5810 | 4.5820 | 4.5820 | 0.0000 | 4.5760A | 4.5920B | 4.5690 | 4.6270 | 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 | 0.8622 | 0.8624 | 0.8624 | -0.0034 | 0.8611A | 0.8640B | 0.8573 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8672 | 0.8673 | 0.8673 | -0.0033 | 0.8659A | 0.8687B | 0.8619 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8725 | 0.8726 | 0.8726 | -0.0033 | 0.8713A | 0.8739B | 0.8672 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8779 | 0.8780 | 0.8780 | -0.0032 | 0.8767A | 0.8792B | 0.8724 | 0.8842 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESSEP23 | 2023-09-20 | 0.9728 | 0.9733 | 0.9733 | 0.0004 | 0.9722A | 0.9745B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9677 | 0.9682 | 0.9682 | 0.0004 | 0.9674A | 0.9694B | 0.9567 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9629 | 0.9634 | 0.9634 | 0.0005 | 0.9626A | 0.9645B | 0.9521 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9586 | 0.9589 | 0.9589 | 0.0004 | 0.9582A | 0.9600B | 0.9539 | 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 | 4.4480 | 4.4520 | 4.4520 | 0.0040 | 4.4440A | 4.4630B | 4.4350 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.4760 | 4.4800 | 4.4800 | 0.0030 | 4.4720A | 4.4910B | 4.4630 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5180 | 4.5210 | 4.5210 | 0.0030 | 4.5130A | 4.5310B | 4.4990 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5550 | 4.5570 | 4.5570 | 0.0020 | 4.5500A | 4.5670B | 4.5410 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5810 | 4.5820 | 4.5820 | 0.0000 | 4.5760A | 4.5920B | 4.5690 | 4.6270 | 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 | 4.4799 | 4.4801 | 4.4801 | 0.0039 | 4.4713A | 4.4915B | 4.4624 | 5.4031 | 0 | 345 |
EXDEC23 | 2023-12-20 | 4.5174 | 4.5209 | 4.5209 | 0.0030 | 4.5127A | 4.5319B | 4.4981 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.5541 | 4.5563 | 4.5563 | 0.0020 | 4.5491A | 4.5671B | 4.5410 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.5812 | 4.5818 | 4.5818 | 0.0002 | 4.5760A | 4.5929B | 4.5685 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6051 | 4.6070 | 4.6070 | -0.0006 | 4.6023A | 4.6158B | 4.5919 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6306 | 4.6315 | 4.6315 | -0.0022 | 4.6249A | 4.6391B | 4.6166 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6537 | 4.6543 | 4.6543 | -0.0023 | 4.6483A | 4.6617B | 4.6416 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6759 | 4.6761 | 4.6761 | -0.0037 | 4.6707A | 4.6815B | 4.6659 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.7000 | 4.7001 | 4.7001 | -0.0050 | 4.6978A | 4.7051B | 4.6932 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7245 | 4.7246 | 4.7246 | -0.0060 | 4.7240A | 4.7300B | 4.7210 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7513 | 4.7490 | 4.7490 | -0.0074 | 4.7509A | 4.7542B | 4.7487 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7753 | 4.7734 | 4.7734 | -0.0087 | 4.7779A | 4.7779B | 4.7763 | 4.8303 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYSEP23 | 2023-09-20 | 155.73 | 156.34 | 156.34 | 0.17 | 155.51A | 156.41B | 134.56 | 156.60 | 0 | 0 |
EYDEC23 | 2023-12-20 | 154.18 | 154.75 | 154.75 | 0.17 | 153.90A | 154.82B | 133.38 | 155.00 | 0 | 0 |
EYMAR24 | 2024-03-20 | 152.54 | 153.13 | 153.13 | 0.17 | 152.33A | 153.20B | 134.69 | 153.37 | 0 | 0 |
EYJUN24 | 2024-06-19 | 151.01 | 151.58 | 151.58 | 0.18 | 150.79A | 151.64B | 149.09 | 151.82 | 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 | 0.8917 | 0.8880 | 0.8880 | -0.0033 | 0.8881A | 0.8942B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8828 | 0.8791 | 0.8791 | -0.0032 | 0.8792A | 0.8851B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8743 | 0.8707 | 0.8707 | -0.0030 | 0.8708A | 0.8766B | 0.8584 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8669 | 0.8634 | 0.8634 | -0.0031 | 0.8636A | 0.8691B | 0.8597 | 0.8691 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXSEP23 | 2023-09-20 | 0.8917 | 0.8880 | 0.8880 | -0.0033 | 0.8881A | 0.8942B | 0.8714 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8828 | 0.8791 | 0.8791 | -0.0032 | 0.8792A | 0.8851B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8743 | 0.8707 | 0.8707 | -0.0030 | 0.8708A | 0.8766B | 0.8584 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8669 | 0.8634 | 0.8634 | -0.0031 | 0.8636A | 0.8691B | 0.8597 | 0.8691 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMSEP23 | 2023-09-20 | 142.61 | 142.62 | 142.62 | -0.46 | 142.61A | 143.13B | 123.65 | 143.13 | 0 | 0 |
JMDEC23 | 2023-12-20 | 140.46 | 140.48 | 140.48 | -0.46 | 140.46A | 140.97B | 122.09 | 140.97 | 0 | 0 |
JMMAR24 | 2024-03-20 | 138.39 | 138.40 | 138.40 | -0.42 | 138.38A | 138.85B | 123.71 | 138.85 | 0 | 0 |
JMJUN24 | 2024-06-19 | 136.46 | 136.47 | 136.47 | -0.41 | 136.46A | 136.90B | 133.86 | 136.90 | 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 | 142.61 | 142.62 | 142.62 | -0.46 | 142.61A | 143.13B | 123.65 | 143.13 | 0 | 0 |
JXDEC23 | 2023-12-20 | 140.48 | 140.50 | 140.50 | -0.44 | 140.46A | 140.97B | 122.09 | 140.97 | 0 | 0 |
JXMAR24 | 2024-03-20 | 138.39 | 138.40 | 138.40 | -0.42 | 138.38A | 138.85B | 123.71 | 138.85 | 0 | 0 |
JXJUN24 | 2024-06-19 | 136.46 | 136.47 | 136.47 | -0.41 | 136.46A | 136.90B | 133.89 | 136.90 | 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 | 5.1700 | 5.1790 | 5.1790 | 0.0270 | 5.1700A | 5.1960B | 5.1410 | 5.3140 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.1770 | 5.1870 | 5.1870 | 0.0270 | 5.1770A | 5.2030B | 5.1490 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.1860 | 5.1950 | 5.1950 | 0.0270 | 5.1860A | 5.2120B | 5.1580 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2060 | 5.2130 | 5.2130 | 0.0250 | 5.2060A | 5.2300B | 5.1730 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2180 | 5.2220 | 5.2220 | 0.0240 | 5.2170A | 5.2380B | 5.1930 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2180 | 5.2190 | 5.2190 | 0.0220 | 5.2150A | 5.2350B | 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 | 1.2622 | 1.2710 | 1.2710 | 0.0101 | 1.2617A | 1.2711B | 1.0457 | 1.2836 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2613 | 1.2701 | 1.2701 | 0.0101 | 1.2607A | 1.2700B | 1.1904 | 1.2797 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2596 | 1.2681 | 1.2681 | 0.0099 | 1.2591A | 1.2682B | 1.2077 | 1.2820 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2569 | 1.2651 | 1.2651 | 0.0096 | 1.2563A | 1.2651B | 1.2546 | 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 | 5.1855 | 5.1950 | 5.1950 | 0.0272 | 5.1853A | 5.2125B | 5.1572 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2059 | 5.2131 | 5.2131 | 0.0255 | 5.2054A | 5.2303B | 5.1728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2172 | 5.2219 | 5.2219 | 0.0242 | 5.2161A | 5.2386B | 5.1926 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2185 | 5.2187 | 5.2187 | 0.0215 | 5.2145A | 5.2355B | 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 | 1.2622 | 1.2710 | 1.2710 | 0.0101 | 1.2617A | 1.2711B | 1.0457 | 1.2836 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2613 | 1.2701 | 1.2701 | 0.0101 | 1.2609A | 1.2700B | 1.1904 | 1.2797 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2596 | 1.2681 | 1.2681 | 0.0099 | 1.2589A | 1.2682B | 1.2076 | 1.2815 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2569 | 1.2651 | 1.2651 | 0.0096 | 1.2564A | 1.2651B | 1.2546 | 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 | 4.0930 | 4.0750 | 4.0750 | -0.0130 | 4.0750A | 4.1130B | 4.0300 | 4.2690 | 0 | 1 |
UMAUG23 | 2023-08-16 | 4.0990 | 4.0810 | 4.0810 | -0.0140 | 4.0810A | 4.1190B | 4.0360 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.1050 | 4.0870 | 4.0870 | -0.0140 | 4.0880A | 4.1250B | 4.0430 | 5.2700 | 0 | 4 |
UMDEC23 | 2023-12-20 | 4.1230 | 4.1050 | 4.1050 | -0.0150 | 4.1060A | 4.1430B | 4.0580 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1370 | 4.1180 | 4.1180 | -0.0150 | 4.1200A | 4.1550B | 4.0790 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1450 | 4.1250 | 4.1250 | -0.0170 | 4.1280A | 4.1620B | 4.0900 | 4.1630 | 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 | 4.0930 | 4.0750 | 4.0750 | -0.0130 | 4.0750A | 4.1130B | 4.0300 | 4.2690 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.1050 | 4.0870 | 4.0870 | -0.0140 | 4.0880A | 4.1250B | 4.0430 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1230 | 4.1050 | 4.1050 | -0.0150 | 4.1060A | 4.1430B | 4.0580 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1370 | 4.1180 | 4.1180 | -0.0150 | 4.1200A | 4.1550B | 4.0790 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1450 | 4.1250 | 4.1250 | -0.0170 | 4.1270A | 4.1620B | 4.0900 | 4.1630 | 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 | 4.1057 | 4.0871 | 4.0871 | -0.0133 | 4.0874A | 4.1256B | 4.0426 | 5.2701 | 0 | 47 |
UXDEC23 | 2023-12-20 | 4.1231 | 4.1046 | 4.1046 | -0.0146 | 4.1057A | 4.1430B | 4.0579 | 4.6000 | 0 | 3 |
UXMAR24 | 2024-03-20 | 4.1370 | 4.1180 | 4.1180 | -0.0149 | 4.1191A | 4.1556B | 4.0787 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.1453 | 4.1254 | 4.1254 | -0.0162 | 4.1269A | 4.1627B | 4.0899 | 4.1631 | 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 |