Settlements from 2023-07-04
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 | 0.6691 | 0.6712 | 0.6712 | 0.0005 | 0.6691A | 0.6714B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6709 | 0.6729 | 0.6729 | 0.0014 | 0.6708A | 0.6730B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6722 | 0.6743 | 0.6743 | 0.0006 | 0.6722A | 0.6743B | 0.6520 | 0.6877 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6731 | 0.6750 | 0.6750 | 0.0005 | 0.6730A | 0.6751B | 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 | 0.6691 | 0.6712 | 0.6712 | 0.0005 | 0.6691A | 0.6714B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6709 | 0.6729 | 0.6729 | 0.0014 | 0.6708A | 0.6730B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6723 | 0.6743 | 0.6743 | 0.0006 | 0.6722A | 0.6743B | 0.6520 | 0.6877 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6731 | 0.6750 | 0.6750 | 0.0005 | 0.6730A | 0.6751B | 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 | 1.3208 | 1.3205 | 1.3205 | -0.0018 | 1.3191A | 1.3232B | 1.3102 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3190 | 1.3185 | 1.3185 | -0.0017 | 1.3172A | 1.3212B | 1.3089 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3174 | 1.3169 | 1.3169 | -0.0017 | 1.3156A | 1.3194B | 1.3076 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3166 | 1.3160 | 1.3160 | -0.0017 | 1.3148A | 1.3185B | 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 | 4.5410 | 4.5410 | 4.5410 | -0.0010 | 4.5360A | 4.5440B | 4.5160 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.5600 | 4.5600 | 4.5600 | -0.0010 | 4.5560A | 4.5630B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.5850 | 4.5850 | 4.5850 | -0.0010 | 4.5810A | 4.5870B | 4.5600 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.6510 | 4.6500 | 4.6500 | -0.0020 | 4.6470A | 4.6520B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7100 | 4.7110 | 4.7110 | -0.0010 | 4.7090A | 4.7120B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.7600 | 4.7600 | 4.7600 | -0.0010 | 4.7590A | 4.7610B | 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 | 1.3208 | 1.3205 | 1.3205 | -0.0018 | 1.3191A | 1.3232B | 1.3102 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3190 | 1.3185 | 1.3185 | -0.0017 | 1.3172A | 1.3212B | 1.3089 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3174 | 1.3169 | 1.3169 | -0.0017 | 1.3156A | 1.3194B | 1.3076 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3166 | 1.3160 | 1.3160 | -0.0017 | 1.3148A | 1.3185B | 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 | 4.5852 | 4.5847 | 4.5847 | -0.0011 | 4.5806A | 4.5879B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.6509 | 4.6496 | 4.6496 | -0.0018 | 4.6464A | 4.6526B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7113 | 4.7108 | 4.7108 | -0.0008 | 4.7084A | 4.7129B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.7596 | 4.7597 | 4.7597 | -0.0007 | 4.7582A | 4.7610B | 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 | 1.0922 | 1.0909 | 1.0909 | -0.0025 | 1.0904A | 1.0921B | 1.0691 | 1.1144 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.0937 | 1.0924 | 1.0924 | -0.0025 | 1.0919A | 1.0936B | 1.0708 | 1.1039 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0956 | 1.0943 | 1.0943 | -0.0030 | 1.0938A | 1.0954B | 0.9757 | 1.1184 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1008 | 1.0994 | 1.0994 | -0.0024 | 1.0989A | 1.1006B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1057 | 1.1044 | 1.1044 | -0.0029 | 1.1038A | 1.1055B | 1.0731 | 1.1255 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1099 | 1.1085 | 1.1085 | -0.0031 | 1.1080A | 1.1097B | 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 | 1.0956 | 1.0943 | 1.0943 | -0.0030 | 1.0938A | 1.0954B | 0.9757 | 1.1184 | 0 | 2 |
DXDEC23 | 2023-12-20 | 1.1008 | 1.0994 | 1.0994 | -0.0024 | 1.0989A | 1.1006B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1057 | 1.1044 | 1.1044 | -0.0029 | 1.1038A | 1.1055B | 1.0731 | 1.1255 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1099 | 1.1085 | 1.1085 | -0.0031 | 1.1080A | 1.1097B | 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 | 0.8601 | 0.8593 | 0.8593 | -0.0033 | 0.8591A | 0.8629B | 0.8573 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8649 | 0.8640 | 0.8640 | -0.0033 | 0.8639A | 0.8675B | 0.8619 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8702 | 0.8693 | 0.8693 | -0.0034 | 0.8692A | 0.8728B | 0.8672 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8756 | 0.8747 | 0.8747 | -0.0034 | 0.8745A | 0.8781B | 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 | 23.865 | 23.878 | 23.878 | 0.008 | 23.864A | 23.881B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.034 | 24.039 | 24.039 | 0.014 | 24.029A | 24.035B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.138 | 24.148 | 24.148 | 0.011 | 24.142A | 24.142B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.229 | 24.240 | 24.240 | 0.012 | 24.241A | 24.229B | 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 | 1.0922 | 1.0909 | 1.0909 | -0.0025 | 1.0904A | 1.0921B | 1.0691 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0956 | 1.0943 | 1.0943 | -0.0030 | 1.0938A | 1.0954B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1008 | 1.0994 | 1.0994 | -0.0024 | 1.0989A | 1.1006B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1057 | 1.1044 | 1.1044 | -0.0029 | 1.1038A | 1.1055B | 1.0731 | 1.1255 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1099 | 1.1085 | 1.1085 | -0.0031 | 1.1080A | 1.1097B | 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 | 23.865 | 23.878 | 23.878 | 0.008 | 23.864A | 23.881B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.034 | 24.039 | 24.039 | 0.014 | 24.029A | 24.035B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.138 | 24.148 | 24.148 | 0.011 | 24.142A | 24.142B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.229 | 24.240 | 24.240 | 0.012 | 24.241A | 24.229B | 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 | 0.9737 | 0.9719 | 0.9719 | -0.0031 | 0.9718A | 0.9736B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9687 | 0.9668 | 0.9668 | -0.0030 | 0.9668A | 0.9684B | 0.9567 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9638 | 0.9619 | 0.9619 | -0.0029 | 0.9618A | 0.9633B | 0.9521 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9592 | 0.9573 | 0.9573 | -0.0029 | 0.9574A | 0.9587B | 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 | 156.05 | 155.95 | 155.95 | -0.11 | 155.91A | 156.51B | 134.56 | 156.61 | 0 | 0 |
EJDEC23 | 2023-12-20 | 154.43 | 154.35 | 154.35 | -0.11 | 154.32A | 154.90B | 133.38 | 155.00 | 0 | 0 |
EJMAR24 | 2024-03-20 | 152.85 | 152.73 | 152.73 | -0.13 | 152.71A | 153.27B | 134.69 | 153.37 | 0 | 0 |
EJJUN24 | 2024-06-19 | 151.28 | 151.17 | 151.17 | -0.12 | 151.15A | 151.70B | 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 | 4.4320 | 4.4280 | 4.4280 | -0.0150 | 4.4250A | 4.4390B | 4.4250 | 4.6620 | 0 | 12 |
EMAUG23 | 2023-08-16 | 4.4450 | 4.4410 | 4.4410 | -0.0150 | 4.4370A | 4.4520B | 4.4370 | 4.5900 | 0 | 2 |
EMSEP23 | 2023-09-20 | 4.4590 | 4.4560 | 4.4560 | -0.0150 | 4.4520A | 4.4660B | 4.4520 | 5.2470 | 0 | 14 |
EMDEC23 | 2023-12-20 | 4.5000 | 4.4950 | 4.4950 | -0.0160 | 4.4920A | 4.5060B | 4.4920 | 4.9630 | 0 | 23 |
EMMAR24 | 2024-03-20 | 4.5350 | 4.5310 | 4.5310 | -0.0150 | 4.5290A | 4.5400B | 4.5290 | 4.8910 | 0 | 0 |
EMJUN24 | 2024-06-19 | 4.5620 | 4.5570 | 4.5570 | -0.0140 | 4.5550A | 4.5650B | 4.5550 | 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 | 0.8601 | 0.8593 | 0.8593 | -0.0033 | 0.8591A | 0.8629B | 0.8573 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8649 | 0.8640 | 0.8640 | -0.0033 | 0.8639A | 0.8675B | 0.8619 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8702 | 0.8693 | 0.8693 | -0.0034 | 0.8692A | 0.8728B | 0.8672 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8756 | 0.8747 | 0.8747 | -0.0034 | 0.8745A | 0.8781B | 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 | 0.9737 | 0.9719 | 0.9719 | -0.0031 | 0.9718A | 0.9736B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9687 | 0.9668 | 0.9668 | -0.0030 | 0.9668A | 0.9684B | 0.9567 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9638 | 0.9619 | 0.9619 | -0.0029 | 0.9618A | 0.9633B | 0.9521 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9592 | 0.9573 | 0.9573 | -0.0029 | 0.9574A | 0.9587B | 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 | 4.4320 | 4.4280 | 4.4280 | -0.0150 | 4.4250A | 4.4390B | 4.4250 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.4590 | 4.4560 | 4.4560 | -0.0150 | 4.4520A | 4.4660B | 4.4520 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5000 | 4.4950 | 4.4950 | -0.0160 | 4.4920A | 4.5060B | 4.4920 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5350 | 4.5310 | 4.5310 | -0.0150 | 4.5290A | 4.5400B | 4.5290 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5620 | 4.5570 | 4.5570 | -0.0140 | 4.5550A | 4.5650B | 4.5550 | 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 | 4.4589 | 4.4558 | 4.4558 | -0.0149 | 4.4520A | 4.4669B | 4.4520 | 5.4031 | 0 | 345 |
EXDEC23 | 2023-12-20 | 4.4991 | 4.4953 | 4.4953 | -0.0154 | 4.4920A | 4.5061B | 4.4920 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.5350 | 4.5310 | 4.5310 | -0.0144 | 4.5281A | 4.5408B | 4.5281 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.5612 | 4.5563 | 4.5563 | -0.0146 | 4.5541A | 4.5654B | 4.5541 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5848 | 4.5802 | 4.5802 | -0.0150 | 4.5771A | 4.5876B | 4.5771 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6091 | 4.6017 | 4.6017 | -0.0158 | 4.6015A | 4.6117B | 4.6015 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6321 | 4.6250 | 4.6250 | -0.0169 | 4.6238A | 4.6338B | 4.6238 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6541 | 4.6457 | 4.6457 | -0.0181 | 4.6459A | 4.6553B | 4.6459 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6798 | 4.6693 | 4.6693 | -0.0177 | 4.6714A | 4.6771B | 4.6714 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7061 | 4.6934 | 4.6934 | -0.0172 | 4.6978A | 4.6989B | 4.6978 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7321 | 4.7174 | 4.7174 | -0.0169 | 4.7235A | 4.7212B | 4.7235 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7579 | 4.7415 | 4.7415 | -0.0165 | 4.7492A | 4.7435B | 4.7492 | 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 | 156.05 | 155.95 | 155.95 | -0.11 | 155.91A | 156.51B | 134.56 | 156.61 | 0 | 0 |
EYDEC23 | 2023-12-20 | 154.43 | 154.35 | 154.35 | -0.11 | 154.32A | 154.90B | 133.38 | 155.00 | 0 | 0 |
EYMAR24 | 2024-03-20 | 152.85 | 152.73 | 152.73 | -0.13 | 152.71A | 153.27B | 134.69 | 153.37 | 0 | 0 |
EYJUN24 | 2024-06-19 | 151.28 | 151.17 | 151.17 | -0.12 | 151.15A | 151.70B | 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 | 0.8889 | 0.8882 | 0.8882 | -0.0008 | 0.8882A | 0.8889B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8800 | 0.8795 | 0.8795 | -0.0006 | 0.8794A | 0.8801B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8716 | 0.8710 | 0.8710 | -0.0008 | 0.8710A | 0.8716B | 0.8584 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8643 | 0.8636 | 0.8636 | -0.0009 | 0.8637A | 0.8642B | 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 | 0.8889 | 0.8882 | 0.8882 | -0.0008 | 0.8882A | 0.8889B | 0.8714 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8800 | 0.8795 | 0.8795 | -0.0006 | 0.8794A | 0.8801B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8716 | 0.8710 | 0.8710 | -0.0008 | 0.8710A | 0.8716B | 0.8584 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8643 | 0.8636 | 0.8636 | -0.0009 | 0.8637A | 0.8642B | 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 | 142.86 | 142.52 | 142.52 | 0.15 | 142.52A | 142.87B | 123.65 | 143.17 | 0 | 0 |
JMDEC23 | 2023-12-20 | 140.73 | 140.40 | 140.40 | 0.16 | 140.40A | 140.75B | 122.09 | 141.03 | 0 | 0 |
JMMAR24 | 2024-03-20 | 138.63 | 138.31 | 138.31 | 0.14 | 138.31A | 138.65B | 123.71 | 138.91 | 0 | 0 |
JMJUN24 | 2024-06-19 | 136.68 | 136.37 | 136.37 | 0.12 | 136.39A | 136.71B | 133.86 | 136.95 | 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 | 142.86 | 142.52 | 142.52 | 0.15 | 142.52A | 142.87B | 123.65 | 143.17 | 0 | 0 |
JXDEC23 | 2023-12-20 | 140.73 | 140.40 | 140.40 | 0.16 | 140.40A | 140.75B | 122.09 | 141.03 | 0 | 0 |
JXMAR24 | 2024-03-20 | 138.63 | 138.31 | 138.31 | 0.14 | 138.31A | 138.65B | 123.71 | 138.91 | 0 | 0 |
JXJUN24 | 2024-06-19 | 136.68 | 136.37 | 136.37 | 0.12 | 136.39A | 136.71B | 133.89 | 136.95 | 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 | 5.1630 | 5.1690 | 5.1690 | 0.0040 | 5.1630A | 5.1670B | 5.1410 | 5.3140 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.1730 | 5.1770 | 5.1770 | 0.0030 | 5.1710A | 5.1750B | 5.1490 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.1820 | 5.1850 | 5.1850 | 0.0010 | 5.1800A | 5.1830B | 5.1580 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2000 | 5.2030 | 5.2030 | 0.0010 | 5.1980A | 5.2000B | 5.1730 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2100 | 5.2120 | 5.2120 | 0.0010 | 5.2080A | 5.2080B | 5.1930 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2060 | 5.2090 | 5.2090 | 0.0020 | 5.2060A | 5.2040B | 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 | 1.2696 | 1.2734 | 1.2734 | 0.0021 | 1.2695A | 1.2740B | 1.0457 | 1.2836 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2686 | 1.2724 | 1.2724 | 0.0022 | 1.2685A | 1.2729B | 1.1904 | 1.2797 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2666 | 1.2703 | 1.2703 | 0.0023 | 1.2666A | 1.2708B | 1.2077 | 1.2820 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2637 | 1.2673 | 1.2673 | 0.0026 | 1.2635A | 1.2677B | 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 | 5.1817 | 5.1850 | 5.1850 | 0.0012 | 5.1795A | 5.1836B | 5.1572 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.1996 | 5.2027 | 5.2027 | 0.0009 | 5.1977A | 5.2004B | 5.1728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2095 | 5.2121 | 5.2121 | 0.0016 | 5.2078A | 5.2089B | 5.1926 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2058 | 5.2088 | 5.2088 | 0.0018 | 5.2058A | 5.2047B | 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 | 1.2696 | 1.2734 | 1.2734 | 0.0021 | 1.2695A | 1.2740B | 1.0457 | 1.2836 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2686 | 1.2724 | 1.2724 | 0.0022 | 1.2685A | 1.2729B | 1.1904 | 1.2797 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2666 | 1.2703 | 1.2703 | 0.0023 | 1.2666A | 1.2708B | 1.2076 | 1.2815 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2637 | 1.2673 | 1.2673 | 0.0026 | 1.2635A | 1.2677B | 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 | 4.0630 | 4.0600 | 4.0600 | -0.0050 | 4.0570A | 4.0650B | 4.0300 | 4.2690 | 0 | 1 |
UMAUG23 | 2023-08-16 | 4.0690 | 4.0650 | 4.0650 | -0.0060 | 4.0620A | 4.0710B | 4.0360 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.0760 | 4.0720 | 4.0720 | -0.0060 | 4.0690A | 4.0770B | 4.0430 | 5.2700 | 0 | 4 |
UMDEC23 | 2023-12-20 | 4.0930 | 4.0890 | 4.0890 | -0.0050 | 4.0870A | 4.0940B | 4.0580 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1070 | 4.1030 | 4.1030 | -0.0050 | 4.1010A | 4.1070B | 4.0790 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1150 | 4.1100 | 4.1100 | -0.0060 | 4.1090A | 4.1140B | 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 | 4.0630 | 4.0600 | 4.0600 | -0.0050 | 4.0570A | 4.0650B | 4.0300 | 4.2690 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.0760 | 4.0720 | 4.0720 | -0.0060 | 4.0690A | 4.0770B | 4.0430 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.0930 | 4.0890 | 4.0890 | -0.0050 | 4.0870A | 4.0940B | 4.0580 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1070 | 4.1030 | 4.1030 | -0.0050 | 4.1010A | 4.1070B | 4.0790 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1150 | 4.1100 | 4.1100 | -0.0060 | 4.1090A | 4.1140B | 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 | 4.0757 | 4.0720 | 4.0720 | -0.0053 | 4.0689A | 4.0778B | 4.0426 | 5.2701 | 0 | 47 |
UXDEC23 | 2023-12-20 | 4.0928 | 4.0889 | 4.0889 | -0.0055 | 4.0861A | 4.0944B | 4.0579 | 4.6000 | 0 | 3 |
UXMAR24 | 2024-03-20 | 4.1073 | 4.1029 | 4.1029 | -0.0051 | 4.1007A | 4.1077B | 4.0787 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.1156 | 4.1104 | 4.1104 | -0.0056 | 4.1089A | 4.1147B | 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 |