Settlements from 2023-07-14
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 | 0.6865 | 0.6867 | 0.6867 | -0.0034 | 0.6859A | 0.6894B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6906 | 0.6885 | 0.6885 | -0.0036 | 0.6885A | 0.6911B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6897 | 0.6900 | 0.6900 | -0.0034 | 0.6891A | 0.6925B | 0.6520 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6904 | 0.6906 | 0.6906 | -0.0034 | 0.6898A | 0.6932B | 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 | 0.6865 | 0.6867 | 0.6867 | -0.0034 | 0.6859A | 0.6894B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6884 | 0.6885 | 0.6885 | -0.0036 | 0.6884A | 0.6911B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6897 | 0.6900 | 0.6900 | -0.0034 | 0.6891A | 0.6925B | 0.6520 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6904 | 0.6906 | 0.6906 | -0.0034 | 0.6898A | 0.6932B | 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 | 1.3111 | 1.3148 | 1.3148 | 0.0030 | 1.3098A | 1.3146B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3102 | 1.3131 | 1.3131 | 0.0029 | 1.3082A | 1.3129B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3081 | 1.3118 | 1.3118 | 0.0030 | 1.3068A | 1.3115B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3078 | 1.3113 | 1.3113 | 0.0029 | 1.3065A | 1.3110B | 1.3065 | 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 | 4.6040 | 4.6050 | 4.6050 | -0.0030 | 4.6030A | 4.6380B | 4.5160 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.6240 | 4.6250 | 4.6250 | -0.0030 | 4.6240A | 4.6580B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6490 | 4.6500 | 4.6500 | -0.0030 | 4.6490A | 4.6830B | 4.5600 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7100 | 4.7110 | 4.7110 | -0.0030 | 4.7100A | 4.7430B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8060 | 4.7750 | 4.7750 | -0.0010 | 4.7750A | 4.8070B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8510 | 4.8210 | 4.8210 | -0.0020 | 4.8210A | 4.8520B | 4.7430 | 4.8520 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNSEP23 | 2023-09-20 | 1.3111 | 1.3148 | 1.3148 | 0.0030 | 1.3098A | 1.3146B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3102 | 1.3131 | 1.3131 | 0.0029 | 1.3082A | 1.3129B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3081 | 1.3118 | 1.3118 | 0.0030 | 1.3068A | 1.3115B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3078 | 1.3113 | 1.3113 | 0.0029 | 1.3065A | 1.3110B | 1.3065 | 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 | 4.6494 | 4.6495 | 4.6495 | -0.0032 | 4.6483A | 4.6830B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7104 | 4.7105 | 4.7105 | -0.0030 | 4.7097A | 4.7433B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7748 | 4.7750 | 4.7750 | -0.0008 | 4.7747A | 4.8071B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8210 | 4.8211 | 4.8211 | -0.0014 | 4.8207A | 4.8523B | 4.7425 | 4.8523 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMJUL23 | 2023-07-19 | 1.1214 | 1.1229 | 1.1229 | 0.0036 | 1.1208A | 1.1245B | 1.0691 | 1.1245 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.1230 | 1.1245 | 1.1245 | 0.0036 | 1.1224A | 1.1261B | 1.0708 | 1.1261 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1250 | 1.1265 | 1.1265 | 0.0037 | 1.1244A | 1.1280B | 0.9757 | 1.1280 | 0 | 1 |
DMDEC23 | 2023-12-20 | 1.1299 | 1.1313 | 1.1313 | 0.0038 | 1.1292A | 1.1328B | 1.0649 | 1.1328 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1348 | 1.1364 | 1.1364 | 0.0037 | 1.1342A | 1.1378B | 1.0731 | 1.1378 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1380 | 1.1402 | 1.1402 | 0.0038 | 1.1380A | 1.1416B | 1.1028 | 1.1416 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXSEP23 | 2023-09-20 | 1.1250 | 1.1265 | 1.1265 | 0.0037 | 1.1244A | 1.1280B | 0.9757 | 1.1280 | 0 | 8 |
DXDEC23 | 2023-12-20 | 1.1299 | 1.1313 | 1.1313 | 0.0038 | 1.1292A | 1.1328B | 1.0649 | 1.1328 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1348 | 1.1364 | 1.1364 | 0.0037 | 1.1342A | 1.1378B | 1.0731 | 1.1378 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1380 | 1.1402 | 1.1402 | 0.0038 | 1.1380A | 1.1416B | 1.1028 | 1.1416 | 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 | 0.8577 | 0.8591 | 0.8591 | 0.0024 | 0.8577A | 0.8594B | 0.8534 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8622 | 0.8635 | 0.8635 | 0.0024 | 0.8622A | 0.8637B | 0.8580 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8674 | 0.8686 | 0.8686 | 0.0023 | 0.8674A | 0.8688B | 0.8635 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8727 | 0.8738 | 0.8738 | 0.0023 | 0.8727A | 0.8740B | 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 | 23.913 | 23.908 | 23.908 | -0.011 | 23.916A | 23.925B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.074 | 24.073 | 24.073 | -0.010 | 24.083A | 24.083B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.171 | 24.170 | 24.170 | -0.012 | 24.186A | 24.176B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | | 24.244 | 24.244 | -0.014 | 24.269A | 24.244B | 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 | 1.1214 | 1.1229 | 1.1229 | 0.0036 | 1.1208A | 1.1245B | 1.0691 | 1.1245 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.1250 | 1.1265 | 1.1265 | 0.0037 | 1.1244A | 1.1280B | 0.9757 | 1.1280 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1299 | 1.1313 | 1.1313 | 0.0038 | 1.1292A | 1.1328B | 1.0649 | 1.1328 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1348 | 1.1364 | 1.1364 | 0.0037 | 1.1342A | 1.1378B | 1.0731 | 1.1378 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1380 | 1.1402 | 1.1402 | 0.0038 | 1.1380A | 1.1416B | 1.1028 | 1.1416 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EESEP23 | 2023-09-20 | 23.913 | 23.908 | 23.908 | -0.011 | 23.916A | 23.925B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.074 | 24.073 | 24.073 | -0.010 | 24.083A | 24.083B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.171 | 24.170 | 24.170 | -0.012 | 24.186A | 24.176B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | | 24.244 | 24.244 | -0.014 | 24.269A | 24.244B | 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 | 0.9595 | 0.9645 | 0.9645 | 0.0061 | 0.9588A | 0.9644B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9544 | 0.9594 | 0.9594 | 0.0061 | 0.9539A | 0.9594B | 0.9533 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9495 | 0.9544 | 0.9544 | 0.0059 | 0.9489A | 0.9547B | 0.9485 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9448 | 0.9496 | 0.9496 | 0.0058 | 0.9443A | 0.9494B | 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 | 154.07 | 154.92 | 154.92 | 1.38 | 154.00A | 155.05B | 134.56 | 156.61 | 0 | 0 |
EJDEC23 | 2023-12-20 | 152.52 | 153.34 | 153.34 | 1.36 | 152.43A | 153.55B | 133.38 | 155.00 | 0 | 0 |
EJMAR24 | 2024-03-20 | 150.91 | 151.73 | 151.73 | 1.34 | 150.84A | 151.87B | 134.69 | 153.37 | 0 | 0 |
EJJUN24 | 2024-06-19 | 149.39 | 150.17 | 150.17 | 1.30 | 149.30A | 150.32B | 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 | 4.4550 | 4.4560 | 4.4560 | 0.0230 | 4.4470A | 4.4630B | 4.4250 | 4.6620 | 0 | 14 |
EMAUG23 | 2023-08-16 | 4.4680 | 4.4690 | 4.4690 | 0.0230 | 4.4600A | 4.4760B | 4.4370 | 4.5900 | 0 | 2 |
EMSEP23 | 2023-09-20 | 4.4820 | 4.4840 | 4.4840 | 0.0230 | 4.4750A | 4.4910B | 4.4520 | 5.2470 | 0 | 38 |
EMDEC23 | 2023-12-20 | 4.5180 | 4.5190 | 4.5190 | 0.0240 | 4.5100A | 4.5250B | 4.4920 | 4.9630 | 0 | 37 |
EMMAR24 | 2024-03-20 | 4.5550 | 4.5560 | 4.5560 | 0.0250 | 4.5490A | 4.5610B | 4.5290 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5770 | 4.5780 | 4.5780 | 0.0250 | 4.5710A | 4.5820B | 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 | 0.8577 | 0.8591 | 0.8591 | 0.0024 | 0.8577A | 0.8594B | 0.8534 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8622 | 0.8635 | 0.8635 | 0.0024 | 0.8622A | 0.8637B | 0.8580 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8674 | 0.8686 | 0.8686 | 0.0023 | 0.8674A | 0.8688B | 0.8635 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8727 | 0.8738 | 0.8738 | 0.0023 | 0.8727A | 0.8740B | 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 | 0.9595 | 0.9645 | 0.9645 | 0.0061 | 0.9588A | 0.9644B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9544 | 0.9594 | 0.9594 | 0.0061 | 0.9539A | 0.9594B | 0.9533 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9495 | 0.9544 | 0.9544 | 0.0059 | 0.9489A | 0.9547B | 0.9485 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9448 | 0.9496 | 0.9496 | 0.0058 | 0.9443A | 0.9494B | 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 | 4.4550 | 4.4560 | 4.4560 | 0.0230 | 4.4470A | 4.4640B | 4.4250 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.4820 | 4.4840 | 4.4840 | 0.0230 | 4.4750A | 4.4910B | 4.4520 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5180 | 4.5190 | 4.5190 | 0.0240 | 4.5100A | 4.5250B | 4.4920 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5550 | 4.5560 | 4.5560 | 0.0250 | 4.5490A | 4.5610B | 4.5290 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5770 | 4.5780 | 4.5780 | 0.0250 | 4.5710A | 4.5820B | 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 | 4.4820 | 4.4842 | 4.4842 | 0.0239 | 4.4750A | 4.4915B | 4.4520 | 5.4031 | 0 | 355 |
EXDEC23 | 2023-12-20 | 4.5175 | 4.5187 | 4.5187 | 0.0234 | 4.5095A | 4.5250B | 4.4920 | 5.4612 | 0 | 8 |
EXMAR24 | 2024-03-20 | 4.5544 | 4.5564 | 4.5564 | 0.0253 | 4.5483A | 4.5616B | 4.5281 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5765 | 4.5780 | 4.5780 | 0.0254 | 4.5705A | 4.5821B | 4.5515 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5972 | 4.5975 | 4.5975 | 0.0259 | 4.5889A | 4.6020B | 4.5733 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6163 | 4.6168 | 4.6168 | 0.0272 | 4.6102A | 4.6211B | 4.5928 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6359 | 4.6360 | 4.6360 | 0.0287 | 4.6290A | 4.6372B | 4.6096 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6527 | 4.6534 | 4.6534 | 0.0305 | 4.6470A | 4.6543B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6730 | 4.6739 | 4.6739 | 0.0316 | 4.6676A | 4.6736B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6945 | 4.6954 | 4.6954 | 0.0311 | 4.6893A | 4.6939B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7168 | 4.7171 | 4.7171 | 0.0315 | 4.7116A | 4.7143B | 4.6900 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7371 | 4.7388 | 4.7388 | 0.0318 | 4.7339A | 4.7351B | 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 | 154.07 | 154.92 | 154.92 | 1.38 | 154.00A | 155.05B | 134.56 | 156.61 | 0 | 0 |
EYDEC23 | 2023-12-20 | 152.52 | 153.34 | 153.34 | 1.36 | 152.43A | 153.55B | 133.38 | 155.00 | 0 | 0 |
EYMAR24 | 2024-03-20 | 150.91 | 151.73 | 151.73 | 1.34 | 150.84A | 151.87B | 134.69 | 153.37 | 0 | 0 |
EYJUN24 | 2024-06-19 | 149.39 | 150.17 | 150.17 | 1.30 | 149.30A | 150.32B | 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 | 0.8532 | 0.8564 | 0.8564 | 0.0027 | 0.8510A | 0.8569B | 0.8510 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8447 | 0.8483 | 0.8483 | 0.0026 | 0.8429A | 0.8485B | 0.8429 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8370 | 0.8400 | 0.8400 | 0.0025 | 0.8349A | 0.8406B | 0.8349 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8303 | 0.8331 | 0.8331 | 0.0024 | 0.8281A | 0.8337B | 0.8281 | 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 | 0.8532 | 0.8564 | 0.8564 | 0.0027 | 0.8510A | 0.8569B | 0.8510 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8447 | 0.8483 | 0.8483 | 0.0026 | 0.8429A | 0.8485B | 0.8429 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8370 | 0.8400 | 0.8400 | 0.0025 | 0.8349A | 0.8406B | 0.8349 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8303 | 0.8331 | 0.8331 | 0.0024 | 0.8281A | 0.8337B | 0.8281 | 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 | 137.56 | 137.56 | 0.78 | 136.79A | 137.73B | 123.65 | 143.17 | 0 | 0 |
JMDEC23 | 2023-12-20 | 135.06 | 135.56 | 135.56 | 0.78 | 134.81A | 135.73B | 122.09 | 141.03 | 0 | 0 |
JMMAR24 | 2024-03-20 | 133.00 | 133.54 | 133.54 | 0.75 | 132.82A | 133.73B | 123.71 | 138.91 | 0 | 0 |
JMJUN24 | 2024-06-19 | 131.23 | 131.74 | 131.74 | 0.72 | 131.04A | 131.92B | 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 | 137.56 | 137.56 | 0.78 | 136.79A | 137.73B | 123.65 | 143.17 | 0 | 0 |
JXDEC23 | 2023-12-20 | 135.06 | 135.56 | 135.56 | 0.78 | 134.81A | 135.73B | 122.09 | 141.03 | 0 | 0 |
JXMAR24 | 2024-03-20 | 133.00 | 133.54 | 133.54 | 0.75 | 132.82A | 133.73B | 123.71 | 138.91 | 0 | 0 |
JXJUN24 | 2024-06-19 | 131.23 | 131.74 | 131.74 | 0.72 | 131.04A | 131.92B | 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 | 5.2020 | 5.2030 | 5.2030 | 0.0150 | 5.1950A | 5.2210B | 5.1410 | 5.3140 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.2100 | 5.2110 | 5.2110 | 0.0140 | 5.2030A | 5.2290B | 5.1490 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2190 | 5.2200 | 5.2200 | 0.0150 | 5.2120A | 5.2380B | 5.1580 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2320 | 5.2330 | 5.2330 | 0.0140 | 5.2260A | 5.2500B | 5.1730 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2450 | 5.2460 | 5.2460 | 0.0170 | 5.2390A | 5.2600B | 5.1930 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2380 | 5.2390 | 5.2390 | 0.0160 | 5.2330A | 5.2530B | 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 | 1.3106 | 1.3111 | 1.3111 | 0.0007 | 1.3100A | 1.3142B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.3095 | 1.3100 | 1.3100 | 0.0006 | 1.3093A | 1.3131B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.3075 | 1.3081 | 1.3081 | 0.0007 | 1.3070A | 1.3111B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.3040 | 1.3046 | 1.3046 | 0.0006 | 1.3038A | 1.3077B | 1.2546 | 1.3077 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPSEP23 | 2023-09-20 | 5.2191 | 5.2196 | 5.2196 | 0.0145 | 5.2117A | 5.2380B | 5.1572 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2329 | 5.2330 | 5.2330 | 0.0140 | 5.2257A | 5.2503B | 5.1728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2448 | 5.2455 | 5.2455 | 0.0163 | 5.2390A | 5.2605B | 5.1926 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2388 | 5.2389 | 5.2389 | 0.0162 | 5.2330A | 5.2530B | 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 | 1.3106 | 1.3111 | 1.3111 | 0.0007 | 1.3100A | 1.3142B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.3095 | 1.3100 | 1.3100 | 0.0006 | 1.3093A | 1.3131B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.3075 | 1.3081 | 1.3081 | 0.0007 | 1.3070A | 1.3111B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.3040 | 1.3046 | 1.3046 | 0.0006 | 1.3038A | 1.3077B | 1.2546 | 1.3077 | 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 | 3.9680 | 3.9700 | 3.9700 | 0.0100 | 3.9590A | 3.9820B | 3.9590 | 4.2690 | 0 | 1 |
UMAUG23 | 2023-08-16 | 3.9740 | 3.9750 | 3.9750 | 0.0090 | 3.9640A | 3.9880B | 3.9640 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 3.9810 | 3.9820 | 3.9820 | 0.0100 | 3.9710A | 3.9950B | 3.9710 | 5.2700 | 0 | 6 |
UMDEC23 | 2023-12-20 | 3.9950 | 3.9960 | 3.9960 | 0.0100 | 3.9850A | 4.0070B | 3.9850 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0100 | 4.0110 | 4.0110 | 0.0110 | 4.0010A | 4.0210B | 4.0000 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0160 | 4.0170 | 4.0170 | 0.0120 | 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 | 3.9680 | 3.9700 | 3.9700 | 0.0100 | 3.9590A | 3.9820B | 3.9590 | 4.2690 | 0 | 0 |
USSEP23 | 2023-09-20 | 3.9810 | 3.9820 | 3.9820 | 0.0100 | 3.9710A | 3.9950B | 3.9710 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 3.9950 | 3.9960 | 3.9960 | 0.0100 | 3.9850A | 4.0070B | 3.9850 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0100 | 4.0110 | 4.0110 | 0.0110 | 4.0010A | 4.0210B | 4.0000 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0160 | 4.0170 | 4.0170 | 0.0120 | 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 | 3.9806 | 3.9821 | 3.9821 | 0.0103 | 3.9706A | 3.9950B | 3.9706 | 5.2701 | 0 | 57 |
UXDEC23 | 2023-12-20 | 3.9945 | 3.9955 | 3.9955 | 0.0100 | 3.9848A | 4.0077B | 3.9848 | 4.6000 | 0 | 3 |
UXMAR24 | 2024-03-20 | 4.0095 | 4.0110 | 4.0110 | 0.0116 | 4.0005A | 4.0218B | 4.0000 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.0159 | 4.0166 | 4.0166 | 0.0113 | 4.0063A | 4.0268B | 4.0063 | 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 |