Settlements from 2023-07-06
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 | 2 |
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 | 0.6694 | 0.6627 | 0.6627 | -0.0061 | 0.6628A | 0.6701B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6711 | 0.6644 | 0.6644 | -0.0061 | 0.6645A | 0.6717B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6720 | 0.6656 | 0.6656 | -0.0062 | 0.6657A | 0.6728B | 0.6520 | 0.6877 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6726 | 0.6662 | 0.6662 | -0.0064 | 0.6664A | 0.6734B | 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 | 0.6694 | 0.6627 | 0.6627 | -0.0061 | 0.6628A | 0.6701B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6711 | 0.6644 | 0.6644 | -0.0061 | 0.6645A | 0.6717B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6720 | 0.6656 | 0.6656 | -0.0062 | 0.6657A | 0.6728B | 0.6520 | 0.6877 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6726 | 0.6662 | 0.6662 | -0.0064 | 0.6664A | 0.6734B | 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 | 1.3282 | 1.3330 | 1.3330 | 0.0082 | 1.3261A | 1.3329B | 1.3102 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3263 | 1.3311 | 1.3311 | 0.0082 | 1.3243A | 1.3309B | 1.3089 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3247 | 1.3293 | 1.3293 | 0.0080 | 1.3227A | 1.3291B | 1.3076 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3239 | 1.3283 | 1.3283 | 0.0080 | 1.3219A | 1.3281B | 1.3077 | 1.3281 | 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 | 4.5940 | 4.6130 | 4.6130 | 0.0450 | 4.5930A | 4.6110B | 4.5160 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.6130 | 4.6330 | 4.6330 | 0.0450 | 4.6130A | 4.6310B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6380 | 4.6580 | 4.6580 | 0.0440 | 4.6380A | 4.6550B | 4.5600 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7040 | 4.7230 | 4.7230 | 0.0440 | 4.7040A | 4.7200B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7670 | 4.7860 | 4.7860 | 0.0470 | 4.7670A | 4.7830B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8180 | 4.8370 | 4.8370 | 0.0480 | 4.8180A | 4.8320B | 4.7430 | 4.8320 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNSEP23 | 2023-09-20 | 1.3282 | 1.3330 | 1.3330 | 0.0082 | 1.3261A | 1.3329B | 1.3102 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3263 | 1.3311 | 1.3311 | 0.0082 | 1.3243A | 1.3309B | 1.3089 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3247 | 1.3293 | 1.3293 | 0.0080 | 1.3227A | 1.3291B | 1.3076 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3239 | 1.3283 | 1.3283 | 0.0080 | 1.3219A | 1.3281B | 1.3076 | 1.3281 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.6378 | 4.6575 | 4.6575 | 0.0438 | 4.6376A | 4.6557B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7033 | 4.7230 | 4.7230 | 0.0442 | 4.7032A | 4.7206B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7669 | 4.7859 | 4.7859 | 0.0471 | 4.7669A | 4.7838B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8178 | 4.8366 | 4.8366 | 0.0479 | 4.8177A | 4.8322B | 4.7425 | 4.8322 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMJUL23 | 2023-07-19 | 1.0853 | 1.0854 | 1.0854 | -0.0043 | 1.0853A | 1.0904B | 1.0691 | 1.1144 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.0878 | 1.0869 | 1.0869 | -0.0043 | 1.0869A | 1.0919B | 1.0708 | 1.1039 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0898 | 1.0886 | 1.0886 | -0.0044 | 1.0887A | 1.0938B | 0.9757 | 1.1184 | 0 | 1 |
DMDEC23 | 2023-12-20 | 1.0937 | 1.0938 | 1.0938 | -0.0043 | 1.0937A | 1.0988B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0988 | 1.0990 | 1.0990 | -0.0042 | 1.0988A | 1.1039B | 1.0731 | 1.1255 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1033 | 1.1034 | 1.1034 | -0.0042 | 1.1030A | 1.1081B | 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 | 1.0898 | 1.0886 | 1.0886 | -0.0044 | 1.0887A | 1.0938B | 0.9757 | 1.1184 | 0 | 4 |
DXDEC23 | 2023-12-20 | 1.0937 | 1.0938 | 1.0938 | -0.0043 | 1.0937A | 1.0988B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0989 | 1.0990 | 1.0990 | -0.0042 | 1.0988A | 1.1039B | 1.0731 | 1.1255 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1033 | 1.1034 | 1.1034 | -0.0042 | 1.1030A | 1.1081B | 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 | 0.8565 | 0.8568 | 0.8568 | -0.0021 | 0.8552A | 0.8580B | 0.8552 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8612 | 0.8616 | 0.8616 | -0.0019 | 0.8600A | 0.8629B | 0.8600 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8671 | 0.8673 | 0.8673 | -0.0018 | 0.8657A | 0.8683B | 0.8657 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8728 | 0.8731 | 0.8731 | -0.0017 | 0.8715A | 0.8740B | 0.8715 | 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 | 23.955 | 24.060 | 24.060 | 0.129 | 23.952A | 24.051B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.115 | 24.218 | 24.218 | 0.131 | 24.112A | 24.204B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.230 | 24.328 | 24.328 | 0.131 | 24.226A | 24.312B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.332 | 24.424 | 24.424 | 0.133 | 24.329A | 24.396B | 24.148 | 24.396 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDJUL23 | 2023-07-19 | 1.0853 | 1.0854 | 1.0854 | -0.0043 | 1.0853A | 1.0904B | 1.0691 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.0898 | 1.0886 | 1.0886 | -0.0044 | 1.0887A | 1.0938B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0937 | 1.0938 | 1.0938 | -0.0043 | 1.0937A | 1.0989B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0988 | 1.0990 | 1.0990 | -0.0042 | 1.0988A | 1.1039B | 1.0731 | 1.1255 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1033 | 1.1034 | 1.1034 | -0.0042 | 1.1030A | 1.1081B | 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 | 23.955 | 24.060 | 24.060 | 0.129 | 23.952A | 24.051B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.115 | 24.218 | 24.218 | 0.131 | 24.112A | 24.204B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.230 | 24.328 | 24.328 | 0.131 | 24.226A | 24.312B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.332 | 24.424 | 24.424 | 0.133 | 24.329A | 24.396B | 24.148 | 24.396 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFSEP23 | 2023-09-20 | 0.9709 | 0.9710 | 0.9710 | -0.0016 | 0.9707A | 0.9725B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9658 | 0.9659 | 0.9659 | -0.0018 | 0.9656A | 0.9674B | 0.9567 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9609 | 0.9610 | 0.9610 | -0.0018 | 0.9607A | 0.9623B | 0.9521 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9563 | 0.9564 | 0.9564 | -0.0017 | 0.9562A | 0.9575B | 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 | 154.86 | 155.40 | 155.40 | -0.39 | 154.78A | 155.82B | 134.56 | 156.61 | 0 | 0 |
EJDEC23 | 2023-12-20 | 153.29 | 153.82 | 153.82 | -0.36 | 153.26A | 154.24B | 133.38 | 155.00 | 0 | 0 |
EJMAR24 | 2024-03-20 | 151.68 | 152.20 | 152.20 | -0.40 | 151.61A | 152.63B | 134.69 | 153.37 | 0 | 0 |
EJJUN24 | 2024-06-19 | 150.12 | 150.63 | 150.63 | -0.41 | 150.05A | 151.04B | 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 | 4.4770 | 4.4950 | 4.4950 | 0.0370 | 4.4770A | 4.4930B | 4.4250 | 4.6620 | 0 | 12 |
EMAUG23 | 2023-08-16 | 4.4900 | 4.5070 | 4.5070 | 0.0360 | 4.4900A | 4.5060B | 4.4370 | 4.5900 | 0 | 2 |
EMSEP23 | 2023-09-20 | 4.5050 | 4.5230 | 4.5230 | 0.0360 | 4.5050A | 4.5200B | 4.4520 | 5.2470 | 0 | 20 |
EMDEC23 | 2023-12-20 | 4.5440 | 4.5620 | 4.5620 | 0.0370 | 4.5440A | 4.5600B | 4.4920 | 4.9630 | 0 | 23 |
EMMAR24 | 2024-03-20 | 4.5820 | 4.6000 | 4.6000 | 0.0380 | 4.5820A | 4.5960B | 4.5290 | 4.8910 | 0 | 0 |
EMJUN24 | 2024-06-19 | 4.6080 | 4.6270 | 4.6270 | 0.0400 | 4.6080A | 4.6220B | 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 | 0.8565 | 0.8568 | 0.8568 | -0.0021 | 0.8552A | 0.8580B | 0.8552 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8612 | 0.8616 | 0.8616 | -0.0019 | 0.8600A | 0.8629B | 0.8600 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8671 | 0.8673 | 0.8673 | -0.0018 | 0.8657A | 0.8683B | 0.8657 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8728 | 0.8731 | 0.8731 | -0.0017 | 0.8715A | 0.8740B | 0.8715 | 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 | 0.9709 | 0.9710 | 0.9710 | -0.0016 | 0.9707A | 0.9725B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9658 | 0.9659 | 0.9659 | -0.0018 | 0.9656A | 0.9674B | 0.9567 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9609 | 0.9610 | 0.9610 | -0.0018 | 0.9607A | 0.9623B | 0.9521 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9563 | 0.9564 | 0.9564 | -0.0017 | 0.9562A | 0.9575B | 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 | 4.4770 | 4.4950 | 4.4950 | 0.0370 | 4.4770A | 4.4930B | 4.4250 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.5050 | 4.5230 | 4.5230 | 0.0360 | 4.5050A | 4.5200B | 4.4520 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5440 | 4.5620 | 4.5620 | 0.0370 | 4.5440A | 4.5600B | 4.4920 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5820 | 4.6000 | 4.6000 | 0.0380 | 4.5820A | 4.5960B | 4.5290 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.6080 | 4.6270 | 4.6270 | 0.0400 | 4.6080A | 4.6220B | 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 | 4.5044 | 4.5228 | 4.5228 | 0.0363 | 4.5044A | 4.5208B | 4.4520 | 5.4031 | 0 | 349 |
EXDEC23 | 2023-12-20 | 4.5440 | 4.5622 | 4.5622 | 0.0371 | 4.5440A | 4.5602B | 4.4920 | 5.4612 | 0 | 1 |
EXMAR24 | 2024-03-20 | 4.5817 | 4.5996 | 4.5996 | 0.0376 | 4.5817A | 4.5964B | 4.5281 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.6078 | 4.6264 | 4.6264 | 0.0391 | 4.6078A | 4.6222B | 4.5541 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6328 | 4.6493 | 4.6493 | 0.0377 | 4.6328A | 4.6445B | 4.5771 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6585 | 4.6746 | 4.6746 | 0.0388 | 4.6585A | 4.6688B | 4.6015 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6837 | 4.6978 | 4.6978 | 0.0377 | 4.6837A | 4.6914B | 4.6238 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.7058 | 4.7208 | 4.7208 | 0.0384 | 4.7058A | 4.7136B | 4.6459 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.7311 | 4.7448 | 4.7448 | 0.0395 | 4.7311A | 4.7361B | 4.6714 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7571 | 4.7687 | 4.7687 | 0.0386 | 4.7571A | 4.7582B | 4.6978 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7822 | 4.7930 | 4.7930 | 0.0389 | 4.7822A | 4.7809B | 4.7235 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.8076 | 4.8172 | 4.8172 | 0.0394 | 4.8076A | 4.8034B | 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 | 154.86 | 155.40 | 155.40 | -0.39 | 154.82A | 155.82B | 134.56 | 156.61 | 0 | 0 |
EYDEC23 | 2023-12-20 | 153.29 | 153.82 | 153.82 | -0.36 | 153.22A | 154.24B | 133.38 | 155.00 | 0 | 0 |
EYMAR24 | 2024-03-20 | 151.68 | 152.20 | 152.20 | -0.40 | 151.64A | 152.63B | 134.69 | 153.37 | 0 | 0 |
EYJUN24 | 2024-06-19 | 150.12 | 150.63 | 150.63 | -0.41 | 150.09A | 151.04B | 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 | 0.8909 | 0.8919 | 0.8919 | 0.0021 | 0.8884A | 0.8923B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8822 | 0.8831 | 0.8831 | 0.0019 | 0.8797A | 0.8834B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8736 | 0.8745 | 0.8745 | 0.0021 | 0.8712A | 0.8749B | 0.8584 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8663 | 0.8670 | 0.8670 | 0.0018 | 0.8638A | 0.8674B | 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 | 0.8909 | 0.8919 | 0.8919 | 0.0021 | 0.8884A | 0.8923B | 0.8714 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8822 | 0.8831 | 0.8831 | 0.0019 | 0.8797A | 0.8834B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8736 | 0.8745 | 0.8745 | 0.0021 | 0.8712A | 0.8749B | 0.8584 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8663 | 0.8670 | 0.8670 | 0.0018 | 0.8638A | 0.8674B | 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 | 142.11 | 142.71 | 142.71 | 0.21 | 142.00A | 142.78B | 123.65 | 143.17 | 0 | 0 |
JMDEC23 | 2023-12-20 | 140.00 | 140.61 | 140.61 | 0.21 | 139.90A | 140.63B | 122.09 | 141.03 | 0 | 0 |
JMMAR24 | 2024-03-20 | 137.91 | 138.49 | 138.49 | 0.17 | 137.81A | 138.47B | 123.71 | 138.91 | 0 | 0 |
JMJUN24 | 2024-06-19 | 135.97 | 136.52 | 136.52 | 0.14 | 135.87A | 136.52B | 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 | 142.11 | 142.71 | 142.71 | 0.21 | 142.00A | 142.78B | 123.65 | 143.17 | 0 | 0 |
JXDEC23 | 2023-12-20 | 140.00 | 140.61 | 140.61 | 0.21 | 139.90A | 140.63B | 122.09 | 141.03 | 0 | 0 |
JXMAR24 | 2024-03-20 | 137.91 | 138.49 | 138.49 | 0.17 | 137.81A | 138.47B | 123.71 | 138.91 | 0 | 0 |
JXJUN24 | 2024-06-19 | 135.97 | 136.52 | 136.52 | 0.14 | 135.87A | 136.52B | 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 | 5.2320 | 5.2630 | 5.2630 | 0.0540 | 5.2320A | 5.2610B | 5.1410 | 5.3140 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.2400 | 5.2710 | 5.2710 | 0.0550 | 5.2400A | 5.2690B | 5.1490 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2480 | 5.2790 | 5.2790 | 0.0540 | 5.2480A | 5.2770B | 5.1580 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2650 | 5.2960 | 5.2960 | 0.0530 | 5.2650A | 5.2930B | 5.1730 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2750 | 5.3040 | 5.3040 | 0.0540 | 5.2750A | 5.3010B | 5.1930 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2710 | 5.2990 | 5.2990 | 0.0540 | 5.2710A | 5.2950B | 5.1960 | 5.2950 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNSEP23 | 2023-09-20 | 1.2706 | 1.2708 | 1.2708 | -0.0021 | 1.2706A | 1.2781B | 1.0457 | 1.2836 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2695 | 1.2696 | 1.2696 | -0.0023 | 1.2695A | 1.2768B | 1.1904 | 1.2797 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2671 | 1.2672 | 1.2672 | -0.0024 | 1.2671A | 1.2744B | 1.2077 | 1.2820 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2636 | 1.2637 | 1.2637 | -0.0025 | 1.2634A | 1.2708B | 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 | 5.2478 | 5.2794 | 5.2794 | 0.0551 | 5.2478A | 5.2778B | 5.1572 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2648 | 5.2955 | 5.2955 | 0.0532 | 5.2648A | 5.2933B | 5.1728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2745 | 5.3038 | 5.3038 | 0.0533 | 5.2745A | 5.3012B | 5.1926 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2704 | 5.2991 | 5.2991 | 0.0545 | 5.2704A | 5.2957B | 5.1957 | 5.2957 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXSEP23 | 2023-09-20 | 1.2706 | 1.2708 | 1.2708 | -0.0021 | 1.2706A | 1.2780B | 1.0457 | 1.2836 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2695 | 1.2696 | 1.2696 | -0.0023 | 1.2695A | 1.2768B | 1.1904 | 1.2797 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2671 | 1.2672 | 1.2672 | -0.0024 | 1.2671A | 1.2744B | 1.2076 | 1.2815 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2636 | 1.2637 | 1.2637 | -0.0025 | 1.2634A | 1.2707B | 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 | 4.1200 | 4.1410 | 4.1410 | 0.0490 | 4.1110A | 4.1390B | 4.0300 | 4.2690 | 0 | 1 |
UMAUG23 | 2023-08-16 | 4.1250 | 4.1470 | 4.1470 | 0.0500 | 4.1170A | 4.1450B | 4.0360 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.1320 | 4.1540 | 4.1540 | 0.0500 | 4.1240A | 4.1520B | 4.0430 | 5.2700 | 0 | 5 |
UMDEC23 | 2023-12-20 | 4.1490 | 4.1710 | 4.1710 | 0.0490 | 4.1410A | 4.1680B | 4.0580 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1650 | 4.1850 | 4.1850 | 0.0510 | 4.1570A | 4.1820B | 4.0790 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1730 | 4.1930 | 4.1930 | 0.0520 | 4.1650A | 4.1890B | 4.0900 | 4.1890 | 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 | 4.1200 | 4.1410 | 4.1410 | 0.0490 | 4.1110A | 4.1390B | 4.0300 | 4.2690 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.1320 | 4.1540 | 4.1540 | 0.0500 | 4.1240A | 4.1520B | 4.0430 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1490 | 4.1710 | 4.1710 | 0.0490 | 4.1410A | 4.1680B | 4.0580 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1650 | 4.1850 | 4.1850 | 0.0510 | 4.1570A | 4.1820B | 4.0790 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1730 | 4.1930 | 4.1930 | 0.0520 | 4.1650A | 4.1890B | 4.0900 | 4.1890 | 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 | 4.1317 | 4.1538 | 4.1538 | 0.0496 | 4.1236A | 4.1520B | 4.0426 | 5.2701 | 0 | 47 |
UXDEC23 | 2023-12-20 | 4.1486 | 4.1707 | 4.1707 | 0.0490 | 4.1408A | 4.1686B | 4.0579 | 4.6000 | 0 | 3 |
UXMAR24 | 2024-03-20 | 4.1641 | 4.1852 | 4.1852 | 0.0511 | 4.1564A | 4.1829B | 4.0787 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.1724 | 4.1928 | 4.1928 | 0.0516 | 4.1647A | 4.1896B | 4.0899 | 4.1896 | 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 |