Settlements from 2023-07-13
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 | 0.6849 | 0.6901 | 0.6901 | 0.0110 | 0.6844A | 0.6904B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6867 | 0.6921 | 0.6921 | 0.0112 | 0.6862A | 0.6922B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6880 | 0.6934 | 0.6934 | 0.0111 | 0.6877A | 0.6936B | 0.6520 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6886 | 0.6940 | 0.6940 | 0.0109 | 0.6884A | 0.6942B | 0.6653 | 0.6942 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXSEP23 | 2023-09-20 | 0.6849 | 0.6901 | 0.6901 | 0.0110 | 0.6844A | 0.6904B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6867 | 0.6921 | 0.6921 | 0.0112 | 0.6862A | 0.6922B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6880 | 0.6934 | 0.6934 | 0.0111 | 0.6877A | 0.6936B | 0.6520 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6886 | 0.6940 | 0.6940 | 0.0109 | 0.6884A | 0.6942B | 0.6653 | 0.6942 | 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 | 1.3144 | 1.3118 | 1.3118 | -0.0040 | 1.3115A | 1.3163B | 1.3102 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3127 | 1.3102 | 1.3102 | -0.0040 | 1.3100A | 1.3145B | 1.3089 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3113 | 1.3088 | 1.3088 | -0.0040 | 1.3086A | 1.3132B | 1.3076 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3110 | 1.3084 | 1.3084 | -0.0040 | 1.3083A | 1.3125B | 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 | 4.6060 | 4.6080 | 4.6080 | -0.0050 | 4.5960A | 4.6120B | 4.5160 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.6270 | 4.6280 | 4.6280 | -0.0050 | 4.6160A | 4.6320B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6520 | 4.6530 | 4.6530 | -0.0050 | 4.6410A | 4.6570B | 4.5600 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7150 | 4.7140 | 4.7140 | -0.0070 | 4.7030A | 4.7180B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7800 | 4.7760 | 4.7760 | -0.0080 | 4.7650A | 4.7800B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8280 | 4.8230 | 4.8230 | -0.0070 | 4.8120A | 4.8250B | 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 | 1.3144 | 1.3118 | 1.3118 | -0.0040 | 1.3115A | 1.3163B | 1.3102 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3127 | 1.3102 | 1.3102 | -0.0040 | 1.3100A | 1.3145B | 1.3089 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3113 | 1.3088 | 1.3088 | -0.0040 | 1.3086A | 1.3132B | 1.3076 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3110 | 1.3084 | 1.3084 | -0.0040 | 1.3083A | 1.3125B | 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 | 4.6520 | 4.6527 | 4.6527 | -0.0052 | 4.6409A | 4.6576B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7150 | 4.7135 | 4.7135 | -0.0077 | 4.7022A | 4.7188B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7793 | 4.7758 | 4.7758 | -0.0078 | 4.7646A | 4.7804B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8275 | 4.8225 | 4.8225 | -0.0077 | 4.8118A | 4.8257B | 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 | 1.1153 | 1.1193 | 1.1193 | 0.0094 | 1.1140A | 1.1196B | 1.0691 | 1.1196 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.1169 | 1.1209 | 1.1209 | 0.0095 | 1.1155A | 1.1211B | 1.0708 | 1.1211 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1188 | 1.1228 | 1.1228 | 0.0095 | 1.1174A | 1.1230B | 0.9757 | 1.1230 | 0 | 1 |
DMDEC23 | 2023-12-20 | 1.1236 | 1.1275 | 1.1275 | 0.0092 | 1.1223A | 1.1279B | 1.0649 | 1.1279 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1287 | 1.1327 | 1.1327 | 0.0093 | 1.1274A | 1.1329B | 1.0731 | 1.1329 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1324 | 1.1364 | 1.1364 | 0.0092 | 1.1313A | 1.1366B | 1.1028 | 1.1366 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXSEP23 | 2023-09-20 | 1.1188 | 1.1228 | 1.1228 | 0.0095 | 1.1174A | 1.1230B | 0.9757 | 1.1230 | 0 | 8 |
DXDEC23 | 2023-12-20 | 1.1236 | 1.1275 | 1.1275 | 0.0092 | 1.1223A | 1.1279B | 1.0649 | 1.1279 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1287 | 1.1327 | 1.1327 | 0.0093 | 1.1274A | 1.1329B | 1.0731 | 1.1329 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1324 | 1.1364 | 1.1364 | 0.0092 | 1.1313A | 1.1366B | 1.1028 | 1.1366 | 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 | 0.8571 | 0.8567 | 0.8567 | -0.0005 | 0.8564A | 0.8591B | 0.8534 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8616 | 0.8611 | 0.8611 | -0.0006 | 0.8609A | 0.8635B | 0.8580 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8668 | 0.8663 | 0.8663 | -0.0006 | 0.8661A | 0.8686B | 0.8635 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8721 | 0.8715 | 0.8715 | -0.0007 | 0.8713A | 0.8738B | 0.8690 | 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 | 23.941 | 23.919 | 23.919 | -0.053 | 23.900A | 23.936B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.111 | 24.083 | 24.083 | -0.051 | 24.069A | 24.096B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.217 | 24.182 | 24.182 | -0.060 | 24.170A | 24.196B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.306 | 24.258 | 24.258 | -0.062 | 24.255A | 24.269B | 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 | 1.1153 | 1.1193 | 1.1193 | 0.0094 | 1.1140A | 1.1196B | 1.0691 | 1.1196 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.1188 | 1.1228 | 1.1228 | 0.0095 | 1.1174A | 1.1230B | 0.9757 | 1.1230 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1236 | 1.1275 | 1.1275 | 0.0092 | 1.1223A | 1.1279B | 1.0649 | 1.1279 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1287 | 1.1327 | 1.1327 | 0.0093 | 1.1274A | 1.1329B | 1.0731 | 1.1329 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1324 | 1.1364 | 1.1364 | 0.0092 | 1.1313A | 1.1366B | 1.1028 | 1.1366 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EESEP23 | 2023-09-20 | 23.941 | 23.919 | 23.919 | -0.053 | 23.900A | 23.936B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.111 | 24.083 | 24.083 | -0.051 | 24.069A | 24.096B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.217 | 24.182 | 24.182 | -0.060 | 24.170A | 24.196B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.306 | 24.258 | 24.258 | -0.062 | 24.255A | 24.269B | 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 | 0.9597 | 0.9584 | 0.9584 | -0.0020 | 0.9582A | 0.9610B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9546 | 0.9533 | 0.9533 | -0.0021 | 0.9533A | 0.9559B | 0.9533 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9496 | 0.9485 | 0.9485 | -0.0018 | 0.9485A | 0.9508B | 0.9485 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9451 | 0.9438 | 0.9438 | -0.0020 | 0.9440A | 0.9462B | 0.9440 | 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 | 153.30 | 153.54 | 153.54 | 0.74 | 153.03A | 154.04B | 134.56 | 156.61 | 0 | 0 |
EJDEC23 | 2023-12-20 | 151.72 | 151.98 | 151.98 | 0.74 | 151.49A | 152.45B | 133.38 | 155.00 | 0 | 0 |
EJMAR24 | 2024-03-20 | 150.13 | 150.39 | 150.39 | 0.73 | 149.89A | 150.87B | 134.69 | 153.37 | 0 | 0 |
EJJUN24 | 2024-06-19 | 148.60 | 148.87 | 148.87 | 0.75 | 148.38A | 149.33B | 147.51 | 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 | 4.4370 | 4.4330 | 4.4330 | -0.0130 | 4.4310A | 4.4420B | 4.4250 | 4.6620 | 0 | 14 |
EMAUG23 | 2023-08-16 | 4.4500 | 4.4460 | 4.4460 | -0.0130 | 4.4440A | 4.4540B | 4.4370 | 4.5900 | 0 | 2 |
EMSEP23 | 2023-09-20 | 4.4650 | 4.4610 | 4.4610 | -0.0130 | 4.4590A | 4.4690B | 4.4520 | 5.2470 | 0 | 30 |
EMDEC23 | 2023-12-20 | 4.5010 | 4.4950 | 4.4950 | -0.0150 | 4.4940A | 4.5040B | 4.4920 | 4.9630 | 0 | 33 |
EMMAR24 | 2024-03-20 | 4.5380 | 4.5310 | 4.5310 | -0.0150 | 4.5300A | 4.5390B | 4.5290 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5620 | 4.5530 | 4.5530 | -0.0160 | 4.5520A | 4.5610B | 4.5520 | 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 | 0.8571 | 0.8567 | 0.8567 | -0.0005 | 0.8564A | 0.8591B | 0.8534 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8616 | 0.8611 | 0.8611 | -0.0006 | 0.8609A | 0.8635B | 0.8580 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8668 | 0.8663 | 0.8663 | -0.0006 | 0.8661A | 0.8686B | 0.8635 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8721 | 0.8715 | 0.8715 | -0.0007 | 0.8713A | 0.8738B | 0.8690 | 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 | 0.9597 | 0.9584 | 0.9584 | -0.0020 | 0.9582A | 0.9610B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9546 | 0.9533 | 0.9533 | -0.0021 | 0.9533A | 0.9559B | 0.9533 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9496 | 0.9485 | 0.9485 | -0.0018 | 0.9485A | 0.9508B | 0.9485 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9451 | 0.9438 | 0.9438 | -0.0020 | 0.9440A | 0.9462B | 0.9440 | 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 | 4.4370 | 4.4330 | 4.4330 | -0.0130 | 4.4310A | 4.4420B | 4.4250 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.4650 | 4.4610 | 4.4610 | -0.0130 | 4.4590A | 4.4690B | 4.4520 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5010 | 4.4950 | 4.4950 | -0.0150 | 4.4940A | 4.5040B | 4.4920 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5380 | 4.5310 | 4.5310 | -0.0150 | 4.5300A | 4.5390B | 4.5290 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5620 | 4.5530 | 4.5530 | -0.0160 | 4.5520A | 4.5610B | 4.5520 | 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 | 4.4645 | 4.4603 | 4.4603 | -0.0133 | 4.4584A | 4.4693B | 4.4520 | 5.4031 | 0 | 355 |
EXDEC23 | 2023-12-20 | 4.5009 | 4.4953 | 4.4953 | -0.0151 | 4.4935A | 4.5048B | 4.4920 | 5.4612 | 0 | 8 |
EXMAR24 | 2024-03-20 | 4.5380 | 4.5311 | 4.5311 | -0.0149 | 4.5292A | 4.5394B | 4.5281 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5615 | 4.5526 | 4.5526 | -0.0160 | 4.5515A | 4.5610B | 4.5515 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5843 | 4.5716 | 4.5716 | -0.0171 | 4.5733A | 4.5791B | 4.5733 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6060 | 4.5896 | 4.5896 | -0.0198 | 4.5928A | 4.5979B | 4.5928 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6249 | 4.6073 | 4.6073 | -0.0208 | 4.6096A | 4.6149B | 4.6096 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6424 | 4.6229 | 4.6229 | -0.0230 | 4.6249A | 4.6317B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6648 | 4.6423 | 4.6423 | -0.0248 | 4.6457A | 4.6515B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6858 | 4.6643 | 4.6643 | -0.0245 | 4.6677A | 4.6722B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7085 | 4.6856 | 4.6856 | -0.0252 | 4.6900A | 4.6932B | 4.6900 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7313 | 4.7070 | 4.7070 | -0.0257 | 4.7121A | 4.7150B | 4.7121 | 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 | 153.30 | 153.54 | 153.54 | 0.74 | 153.03A | 154.04B | 134.56 | 156.61 | 0 | 0 |
EYDEC23 | 2023-12-20 | 151.72 | 151.98 | 151.98 | 0.74 | 151.49A | 152.45B | 133.38 | 155.00 | 0 | 0 |
EYMAR24 | 2024-03-20 | 150.13 | 150.39 | 150.39 | 0.73 | 149.89A | 150.87B | 134.69 | 153.37 | 0 | 0 |
EYJUN24 | 2024-06-19 | 148.60 | 148.87 | 148.87 | 0.75 | 148.38A | 149.33B | 147.51 | 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 | 0.8577 | 0.8537 | 0.8537 | -0.0089 | 0.8537A | 0.8589B | 0.8537 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8495 | 0.8457 | 0.8457 | -0.0085 | 0.8456A | 0.8507B | 0.8456 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8413 | 0.8375 | 0.8375 | -0.0084 | 0.8375A | 0.8423B | 0.8375 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8344 | 0.8307 | 0.8307 | -0.0083 | 0.8307A | 0.8354B | 0.8307 | 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 | 0.8577 | 0.8537 | 0.8537 | -0.0089 | 0.8537A | 0.8589B | 0.8537 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8495 | 0.8457 | 0.8457 | -0.0085 | 0.8456A | 0.8507B | 0.8456 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8413 | 0.8375 | 0.8375 | -0.0084 | 0.8375A | 0.8423B | 0.8375 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8344 | 0.8307 | 0.8307 | -0.0083 | 0.8307A | 0.8354B | 0.8307 | 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 | 137.04 | 136.78 | 136.78 | -0.46 | 136.71A | 137.56B | 123.65 | 143.17 | 0 | 0 |
JMDEC23 | 2023-12-20 | 135.06 | 134.78 | 134.78 | -0.47 | 134.74A | 135.59B | 122.09 | 141.03 | 0 | 0 |
JMMAR24 | 2024-03-20 | 133.04 | 132.79 | 132.79 | -0.44 | 132.75A | 133.52B | 123.71 | 138.91 | 0 | 0 |
JMJUN24 | 2024-06-19 | 131.25 | 131.02 | 131.02 | -0.40 | 130.98A | 131.82B | 130.98 | 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 | 137.04 | 136.78 | 136.78 | -0.46 | 136.71A | 137.56B | 123.65 | 143.17 | 0 | 0 |
JXDEC23 | 2023-12-20 | 135.06 | 134.78 | 134.78 | -0.47 | 134.74A | 135.60B | 122.09 | 141.03 | 0 | 0 |
JXMAR24 | 2024-03-20 | 133.04 | 132.79 | 132.79 | -0.44 | 132.75A | 133.52B | 123.71 | 138.91 | 0 | 0 |
JXJUN24 | 2024-06-19 | 131.25 | 131.02 | 131.02 | -0.40 | 130.98A | 131.82B | 130.98 | 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 | 5.1790 | 5.1880 | 5.1880 | -0.0140 | 5.1790A | 5.1960B | 5.1410 | 5.3140 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.1880 | 5.1970 | 5.1970 | -0.0130 | 5.1880A | 5.2040B | 5.1490 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.1960 | 5.2050 | 5.2050 | -0.0150 | 5.1960A | 5.2120B | 5.1580 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2120 | 5.2190 | 5.2190 | -0.0160 | 5.2120A | 5.2260B | 5.1730 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2230 | 5.2290 | 5.2290 | -0.0150 | 5.2230A | 5.2360B | 5.1930 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2190 | 5.2230 | 5.2230 | -0.0150 | 5.2180A | 5.2290B | 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 | 1.3023 | 1.3104 | 1.3104 | 0.0116 | 1.3011A | 1.3112B | 1.0457 | 1.3112 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.3012 | 1.3094 | 1.3094 | 0.0115 | 1.3002A | 1.3101B | 1.1904 | 1.3101 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2992 | 1.3074 | 1.3074 | 0.0115 | 1.2982A | 1.3081B | 1.2077 | 1.3081 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2957 | 1.3040 | 1.3040 | 0.0117 | 1.2949A | 1.3045B | 1.2546 | 1.3045 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPSEP23 | 2023-09-20 | 5.1958 | 5.2051 | 5.2051 | -0.0143 | 5.1958A | 5.2127B | 5.1572 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2113 | 5.2190 | 5.2190 | -0.0156 | 5.2113A | 5.2269B | 5.1728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2228 | 5.2292 | 5.2292 | -0.0150 | 5.2228A | 5.2360B | 5.1926 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2184 | 5.2227 | 5.2227 | -0.0154 | 5.2180A | 5.2294B | 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 | 1.3023 | 1.3104 | 1.3104 | 0.0116 | 1.3011A | 1.3112B | 1.0457 | 1.3112 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.3012 | 1.3094 | 1.3094 | 0.0115 | 1.3002A | 1.3101B | 1.1904 | 1.3101 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2992 | 1.3074 | 1.3074 | 0.0115 | 1.2982A | 1.3081B | 1.2076 | 1.3081 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2957 | 1.3040 | 1.3040 | 0.0117 | 1.2949A | 1.3045B | 1.2546 | 1.3045 | 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 | 3.9780 | 3.9600 | 3.9600 | -0.0460 | 3.9600A | 3.9800B | 3.9600 | 4.2690 | 0 | 1 |
UMAUG23 | 2023-08-16 | 3.9840 | 3.9660 | 3.9660 | -0.0470 | 3.9650A | 3.9860B | 3.9650 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 3.9910 | 3.9720 | 3.9720 | -0.0470 | 3.9720A | 3.9930B | 3.9720 | 5.2700 | 0 | 5 |
UMDEC23 | 2023-12-20 | 4.0060 | 3.9860 | 3.9860 | -0.0480 | 3.9860A | 4.0070B | 3.9860 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0210 | 4.0000 | 4.0000 | -0.0470 | 4.0000A | 4.0200B | 4.0000 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0280 | 4.0050 | 4.0050 | -0.0490 | 4.0070A | 4.0260B | 4.0070 | 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 | 3.9780 | 3.9600 | 3.9600 | -0.0460 | 3.9600A | 3.9800B | 3.9600 | 4.2690 | 0 | 0 |
USSEP23 | 2023-09-20 | 3.9910 | 3.9720 | 3.9720 | -0.0470 | 3.9720A | 3.9930B | 3.9720 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.0060 | 3.9860 | 3.9860 | -0.0480 | 3.9860A | 4.0070B | 3.9860 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0210 | 4.0000 | 4.0000 | -0.0470 | 4.0000A | 4.0200B | 4.0000 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0280 | 4.0050 | 4.0050 | -0.0490 | 4.0070A | 4.0260B | 4.0070 | 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 | 3.9904 | 3.9718 | 3.9718 | -0.0468 | 3.9717A | 3.9931B | 3.9717 | 5.2701 | 0 | 47 |
UXDEC23 | 2023-12-20 | 4.0054 | 3.9855 | 3.9855 | -0.0481 | 3.9855A | 4.0071B | 3.9855 | 4.6000 | 0 | 3 |
UXMAR24 | 2024-03-20 | 4.0202 | 3.9994 | 3.9994 | -0.0477 | 4.0000A | 4.0205B | 4.0000 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.0273 | 4.0053 | 4.0053 | -0.0482 | 4.0068A | 4.0260B | 4.0068 | 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 |