Settlements from 2023-07-10
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 | 0.6667 | 0.6675 | 0.6675 | -0.0001 | 0.6640A | 0.6674B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6683 | 0.6692 | 0.6692 | 0.0000 | 0.6657A | 0.6691B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6696 | 0.6704 | 0.6704 | 0.0001 | 0.6669A | 0.6702B | 0.6520 | 0.6877 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6702 | 0.6710 | 0.6710 | 0.0002 | 0.6675A | 0.6708B | 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 | 0.6667 | 0.6675 | 0.6675 | -0.0001 | 0.6640A | 0.6674B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6683 | 0.6692 | 0.6692 | 0.0000 | 0.6657A | 0.6691B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6696 | 0.6704 | 0.6704 | 0.0001 | 0.6669A | 0.6702B | 0.6520 | 0.6877 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6702 | 0.6710 | 0.6710 | 0.0002 | 0.6675A | 0.6708B | 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 | 1.3269 | 1.3255 | 1.3255 | -0.0041 | 1.3257A | 1.3287B | 1.3102 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3250 | 1.3237 | 1.3237 | -0.0040 | 1.3239A | 1.3268B | 1.3089 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3233 | 1.3219 | 1.3219 | -0.0041 | 1.3221A | 1.3251B | 1.3076 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3225 | 1.3213 | 1.3213 | -0.0039 | 1.3215A | 1.3242B | 1.3077 | 1.3320 | 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 | 4.5660 | 4.5670 | 4.5670 | -0.0200 | 4.5650A | 4.5810B | 4.5160 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.5860 | 4.5870 | 4.5870 | -0.0200 | 4.5850A | 4.6010B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6110 | 4.6120 | 4.6120 | -0.0210 | 4.6110A | 4.6260B | 4.5600 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.6820 | 4.6750 | 4.6750 | -0.0240 | 4.6750A | 4.6890B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7430 | 4.7370 | 4.7370 | -0.0270 | 4.7370A | 4.7510B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.7910 | 4.7860 | 4.7860 | -0.0280 | 4.7870A | 4.7990B | 4.7430 | 4.8400 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNSEP23 | 2023-09-20 | 1.3269 | 1.3255 | 1.3255 | -0.0041 | 1.3257A | 1.3287B | 1.3102 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3250 | 1.3237 | 1.3237 | -0.0040 | 1.3239A | 1.3268B | 1.3089 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3233 | 1.3219 | 1.3219 | -0.0041 | 1.3221A | 1.3251B | 1.3076 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3225 | 1.3213 | 1.3213 | -0.0039 | 1.3215A | 1.3242B | 1.3076 | 1.3320 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.6115 | 4.6117 | 4.6117 | -0.0215 | 4.6103A | 4.6263B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.6746 | 4.6749 | 4.6749 | -0.0241 | 4.6745A | 4.6894B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7435 | 4.7367 | 4.7367 | -0.0269 | 4.7368A | 4.7515B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.7913 | 4.7856 | 4.7856 | -0.0284 | 4.7870A | 4.7993B | 4.7425 | 4.8408 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMJUL23 | 2023-07-19 | 1.0966 | 1.0984 | 1.0984 | 0.0061 | 1.0950A | 1.0983B | 1.0691 | 1.1144 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.0981 | 1.0999 | 1.0999 | 0.0061 | 1.0965A | 1.0998B | 1.0708 | 1.1039 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1002 | 1.1018 | 1.1018 | 0.0060 | 1.0985A | 1.1017B | 0.9757 | 1.1184 | 0 | 1 |
DMDEC23 | 2023-12-20 | 1.1053 | 1.1069 | 1.1069 | 0.0059 | 1.1036A | 1.1068B | 1.0649 | 1.1225 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1103 | 1.1120 | 1.1120 | 0.0058 | 1.1087A | 1.1118B | 1.0731 | 1.1255 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1144 | 1.1161 | 1.1161 | 0.0058 | 1.1129A | 1.1159B | 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 | 1.1002 | 1.1018 | 1.1018 | 0.0060 | 1.0985A | 1.1017B | 0.9757 | 1.1184 | 0 | 4 |
DXDEC23 | 2023-12-20 | 1.1053 | 1.1069 | 1.1069 | 0.0059 | 1.1036A | 1.1068B | 1.0649 | 1.1225 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1103 | 1.1120 | 1.1120 | 0.0058 | 1.1087A | 1.1118B | 1.0731 | 1.1255 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1144 | 1.1161 | 1.1161 | 0.0058 | 1.1129A | 1.1159B | 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 | 0.8581 | 0.8605 | 0.8605 | 0.0042 | 0.8577A | 0.8612B | 0.8552 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8629 | 0.8652 | 0.8652 | 0.0041 | 0.8625A | 0.8658B | 0.8600 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8685 | 0.8706 | 0.8706 | 0.0040 | 0.8681A | 0.8712B | 0.8657 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8742 | 0.8761 | 0.8761 | 0.0038 | 0.8738A | 0.8766B | 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 | 24.009 | 24.010 | 24.010 | -0.022 | 23.992A | 24.028B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.171 | 24.172 | 24.172 | -0.021 | 24.160A | 24.183B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.279 | 24.281 | 24.281 | -0.029 | 24.279A | 24.286B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.370 | 24.368 | 24.368 | -0.036 | 24.375A | 24.370B | 24.148 | 24.463 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDJUL23 | 2023-07-19 | 1.0966 | 1.0984 | 1.0984 | 0.0061 | 1.0950A | 1.0983B | 1.0691 | 1.1144 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.1002 | 1.1018 | 1.1018 | 0.0060 | 1.0985A | 1.1017B | 0.9757 | 1.1184 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1053 | 1.1069 | 1.1069 | 0.0059 | 1.1036A | 1.1068B | 1.0649 | 1.1225 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1103 | 1.1120 | 1.1120 | 0.0058 | 1.1087A | 1.1118B | 1.0731 | 1.1255 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1144 | 1.1161 | 1.1161 | 0.0058 | 1.1129A | 1.1159B | 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 | 24.009 | 24.010 | 24.010 | -0.022 | 23.992A | 24.028B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.171 | 24.172 | 24.172 | -0.021 | 24.160A | 24.183B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.279 | 24.281 | 24.281 | -0.029 | 24.279A | 24.286B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.370 | 24.368 | 24.368 | -0.036 | 24.375A | 24.370B | 24.148 | 24.463 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFSEP23 | 2023-09-20 | 0.9705 | 0.9708 | 0.9708 | 0.0006 | 0.9705A | 0.9721B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9657 | 0.9656 | 0.9656 | 0.0004 | 0.9656A | 0.9670B | 0.9567 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9607 | 0.9606 | 0.9606 | 0.0003 | 0.9606A | 0.9620B | 0.9521 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9561 | 0.9560 | 0.9560 | 0.0002 | 0.9562A | 0.9573B | 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 | 154.32 | 154.34 | 154.34 | -0.05 | 154.16A | 155.10B | 134.56 | 156.61 | 0 | 0 |
EJDEC23 | 2023-12-20 | 152.73 | 152.75 | 152.75 | -0.06 | 152.59A | 153.52B | 133.38 | 155.00 | 0 | 0 |
EJMAR24 | 2024-03-20 | 151.13 | 151.14 | 151.14 | -0.07 | 151.00A | 151.89B | 134.69 | 153.37 | 0 | 0 |
EJJUN24 | 2024-06-19 | 149.50 | 149.58 | 149.58 | -0.07 | 149.43A | 150.32B | 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 | 4.4570 | 4.4490 | 4.4490 | -0.0170 | 4.4500A | 4.4650B | 4.4250 | 4.6620 | 0 | 14 |
EMAUG23 | 2023-08-16 | 4.4700 | 4.4610 | 4.4610 | -0.0180 | 4.4630A | 4.4770B | 4.4370 | 4.5900 | 0 | 2 |
EMSEP23 | 2023-09-20 | 4.4850 | 4.4770 | 4.4770 | -0.0180 | 4.4790A | 4.4930B | 4.4520 | 5.2470 | 0 | 26 |
EMDEC23 | 2023-12-20 | 4.5230 | 4.5140 | 4.5140 | -0.0200 | 4.5170A | 4.5310B | 4.4920 | 4.9630 | 0 | 33 |
EMMAR24 | 2024-03-20 | 4.5600 | 4.5500 | 4.5500 | -0.0240 | 4.5530A | 4.5670B | 4.5290 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5840 | 4.5750 | 4.5750 | -0.0250 | 4.5790A | 4.5920B | 4.5550 | 4.6280 | 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 | 0.8581 | 0.8605 | 0.8605 | 0.0042 | 0.8577A | 0.8612B | 0.8552 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8629 | 0.8652 | 0.8652 | 0.0041 | 0.8625A | 0.8658B | 0.8600 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8685 | 0.8706 | 0.8706 | 0.0040 | 0.8681A | 0.8712B | 0.8657 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8742 | 0.8761 | 0.8761 | 0.0038 | 0.8738A | 0.8766B | 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 | 0.9705 | 0.9708 | 0.9708 | 0.0006 | 0.9705A | 0.9721B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9657 | 0.9656 | 0.9656 | 0.0004 | 0.9656A | 0.9670B | 0.9567 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9607 | 0.9606 | 0.9606 | 0.0003 | 0.9606A | 0.9620B | 0.9521 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9561 | 0.9560 | 0.9560 | 0.0002 | 0.9562A | 0.9573B | 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 | 4.4570 | 4.4490 | 4.4490 | -0.0170 | 4.4500A | 4.4650B | 4.4250 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.4850 | 4.4770 | 4.4770 | -0.0180 | 4.4790A | 4.4930B | 4.4520 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5230 | 4.5140 | 4.5140 | -0.0200 | 4.5170A | 4.5310B | 4.4920 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5600 | 4.5500 | 4.5500 | -0.0240 | 4.5530A | 4.5670B | 4.5290 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5840 | 4.5750 | 4.5750 | -0.0250 | 4.5790A | 4.5920B | 4.5550 | 4.6280 | 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 | 4.4858 | 4.4765 | 4.4765 | -0.0177 | 4.4783A | 4.4935B | 4.4520 | 5.4031 | 0 | 354 |
EXDEC23 | 2023-12-20 | 4.5235 | 4.5140 | 4.5140 | -0.0201 | 4.5165A | 4.5312B | 4.4920 | 5.4612 | 0 | 8 |
EXMAR24 | 2024-03-20 | 4.5600 | 4.5496 | 4.5496 | -0.0236 | 4.5527A | 4.5677B | 4.5281 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5845 | 4.5747 | 4.5747 | -0.0252 | 4.5783A | 4.5926B | 4.5541 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6061 | 4.5972 | 4.5972 | -0.0285 | 4.6010A | 4.6136B | 4.5771 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6305 | 4.6192 | 4.6192 | -0.0330 | 4.6245A | 4.6375B | 4.6015 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6521 | 4.6408 | 4.6408 | -0.0361 | 4.6468A | 4.6593B | 4.6238 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6733 | 4.6606 | 4.6606 | -0.0398 | 4.6676A | 4.6808B | 4.6459 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6957 | 4.6823 | 4.6823 | -0.0436 | 4.6906A | 4.7022B | 4.6714 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7153 | 4.7043 | 4.7043 | -0.0467 | 4.7143A | 4.7234B | 4.6978 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7364 | 4.7265 | 4.7265 | -0.0501 | 4.7381A | 4.7446B | 4.7235 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7575 | 4.7487 | 4.7487 | -0.0533 | 4.7618A | 4.7659B | 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 | 154.32 | 154.34 | 154.34 | -0.05 | 154.16A | 155.10B | 134.56 | 156.61 | 0 | 0 |
EYDEC23 | 2023-12-20 | 152.73 | 152.75 | 152.75 | -0.06 | 152.59A | 153.52B | 133.38 | 155.00 | 0 | 0 |
EYMAR24 | 2024-03-20 | 151.13 | 151.14 | 151.14 | -0.07 | 151.00A | 151.89B | 134.69 | 153.37 | 0 | 0 |
EYJUN24 | 2024-06-19 | 149.50 | 149.58 | 149.58 | -0.07 | 149.44A | 150.32B | 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 | 0.8824 | 0.8811 | 0.8811 | -0.0043 | 0.8813A | 0.8849B | 0.8714 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8738 | 0.8724 | 0.8724 | -0.0043 | 0.8725A | 0.8761B | 0.8629 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8653 | 0.8640 | 0.8640 | -0.0042 | 0.8642A | 0.8676B | 0.8584 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8579 | 0.8567 | 0.8567 | -0.0041 | 0.8569A | 0.8601B | 0.8569 | 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 | 0.8824 | 0.8811 | 0.8811 | -0.0043 | 0.8813A | 0.8849B | 0.8714 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8738 | 0.8724 | 0.8724 | -0.0043 | 0.8725A | 0.8761B | 0.8629 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8653 | 0.8640 | 0.8640 | -0.0042 | 0.8642A | 0.8676B | 0.8584 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8579 | 0.8567 | 0.8567 | -0.0041 | 0.8569A | 0.8601B | 0.8569 | 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 | 140.77 | 140.06 | 140.06 | -0.83 | 140.07A | 141.00B | 123.65 | 143.17 | 0 | 0 |
JMDEC23 | 2023-12-20 | 138.68 | 137.99 | 137.99 | -0.81 | 138.00A | 138.91B | 122.09 | 141.03 | 0 | 0 |
JMMAR24 | 2024-03-20 | 136.59 | 135.92 | 135.92 | -0.79 | 135.93A | 136.82B | 123.71 | 138.91 | 0 | 0 |
JMJUN24 | 2024-06-19 | 134.68 | 134.01 | 134.01 | -0.77 | 134.03A | 134.91B | 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 | 140.77 | 140.06 | 140.06 | -0.83 | 140.07A | 141.00B | 123.65 | 143.17 | 0 | 0 |
JXDEC23 | 2023-12-20 | 138.68 | 137.99 | 137.99 | -0.81 | 138.00A | 138.91B | 122.09 | 141.03 | 0 | 0 |
JXMAR24 | 2024-03-20 | 136.59 | 135.92 | 135.92 | -0.79 | 135.93A | 136.82B | 123.71 | 138.91 | 0 | 0 |
JXJUN24 | 2024-06-19 | 134.68 | 134.01 | 134.01 | -0.77 | 134.03A | 134.91B | 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 | 5.1850 | 5.1860 | 5.1860 | -0.0470 | 5.1850A | 5.2210B | 5.1410 | 5.3140 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.2170 | 5.1940 | 5.1940 | -0.0470 | 5.1940A | 5.2290B | 5.1490 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2280 | 5.2020 | 5.2020 | -0.0480 | 5.2020A | 5.2380B | 5.1580 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2420 | 5.2180 | 5.2180 | -0.0490 | 5.2190A | 5.2530B | 5.1730 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2500 | 5.2260 | 5.2260 | -0.0530 | 5.2280A | 5.2610B | 5.1930 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2430 | 5.2220 | 5.2220 | -0.0530 | 5.2240A | 5.2550B | 5.1960 | 5.3070 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNSEP23 | 2023-09-20 | 1.2804 | 1.2805 | 1.2805 | 0.0008 | 1.2755A | 1.2822B | 1.0457 | 1.2836 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2792 | 1.2795 | 1.2795 | 0.0010 | 1.2744A | 1.2810B | 1.1904 | 1.2810 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2772 | 1.2773 | 1.2773 | 0.0009 | 1.2725A | 1.2788B | 1.2077 | 1.2820 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2739 | 1.2740 | 1.2740 | 0.0012 | 1.2692A | 1.2753B | 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 | 5.2017 | 5.2022 | 5.2022 | -0.0475 | 5.2017A | 5.2382B | 5.1572 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2421 | 5.2178 | 5.2178 | -0.0493 | 5.2182A | 5.2530B | 5.1728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2501 | 5.2260 | 5.2260 | -0.0525 | 5.2272A | 5.2611B | 5.1926 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2437 | 5.2216 | 5.2216 | -0.0534 | 5.2237A | 5.2552B | 5.1957 | 5.3079 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXSEP23 | 2023-09-20 | 1.2804 | 1.2805 | 1.2805 | 0.0008 | 1.2755A | 1.2822B | 1.0457 | 1.2836 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2792 | 1.2795 | 1.2795 | 0.0010 | 1.2744A | 1.2810B | 1.1904 | 1.2810 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2772 | 1.2773 | 1.2773 | 0.0009 | 1.2725A | 1.2788B | 1.2076 | 1.2815 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2739 | 1.2740 | 1.2740 | 0.0012 | 1.2692A | 1.2753B | 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 | 4.0650 | 4.0500 | 4.0500 | -0.0390 | 4.0520A | 4.0750B | 4.0300 | 4.2690 | 0 | 1 |
UMAUG23 | 2023-08-16 | 4.0730 | 4.0560 | 4.0560 | -0.0390 | 4.0580A | 4.0810B | 4.0360 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.0780 | 4.0630 | 4.0630 | -0.0390 | 4.0650A | 4.0880B | 4.0430 | 5.2700 | 0 | 5 |
UMDEC23 | 2023-12-20 | 4.0930 | 4.0780 | 4.0780 | -0.0410 | 4.0810A | 4.1040B | 4.0580 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1080 | 4.0920 | 4.0920 | -0.0430 | 4.0950A | 4.1180B | 4.0790 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1160 | 4.0990 | 4.0990 | -0.0450 | 4.1030A | 4.1250B | 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 | 4.0650 | 4.0500 | 4.0500 | -0.0390 | 4.0520A | 4.0750B | 4.0300 | 4.2690 | 0 | 0 |
USSEP23 | 2023-09-20 | 4.0780 | 4.0630 | 4.0630 | -0.0400 | 4.0650A | 4.0880B | 4.0430 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.0930 | 4.0780 | 4.0780 | -0.0410 | 4.0810A | 4.1040B | 4.0580 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1080 | 4.0920 | 4.0920 | -0.0430 | 4.0950A | 4.1180B | 4.0790 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1160 | 4.0990 | 4.0990 | -0.0440 | 4.1030A | 4.1250B | 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 | 4.0782 | 4.0628 | 4.0628 | -0.0394 | 4.0646A | 4.0884B | 4.0426 | 5.2701 | 0 | 47 |
UXDEC23 | 2023-12-20 | 4.0936 | 4.0781 | 4.0781 | -0.0411 | 4.0804A | 4.1041B | 4.0579 | 4.6000 | 0 | 3 |
UXMAR24 | 2024-03-20 | 4.1088 | 4.0915 | 4.0915 | -0.0432 | 4.0943A | 4.1180B | 4.0787 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.1161 | 4.0988 | 4.0988 | -0.0451 | 4.1021A | 4.1250B | 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 |