Settlements from 2023-07-19
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 | 0.6792 | 0.6794 | 0.6794 | -0.0038 | 0.6773A | 0.6806B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6812 | 0.6813 | 0.6813 | -0.0037 | 0.6793A | 0.6825B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6827 | 0.6828 | 0.6828 | -0.0037 | 0.6807A | 0.6839B | 0.6520 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6833 | 0.6834 | 0.6834 | -0.0039 | 0.6816A | 0.6846B | 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 | 0.6792 | 0.6794 | 0.6794 | -0.0038 | 0.6773A | 0.6806B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6812 | 0.6813 | 0.6813 | -0.0037 | 0.6793A | 0.6825B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6827 | 0.6828 | 0.6828 | -0.0037 | 0.6807A | 0.6839B | 0.6520 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6833 | 0.6834 | 0.6834 | -0.0039 | 0.6816A | 0.6846B | 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 | 1.3149 | 1.3150 | 1.3150 | -0.0033 | 1.3146A | 1.3180B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3133 | 1.3134 | 1.3134 | -0.0033 | 1.3131A | 1.3163B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3119 | 1.3120 | 1.3120 | -0.0033 | 1.3119A | 1.3148B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3116 | 1.3117 | 1.3117 | -0.0033 | 1.3116A | 1.3144B | 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 | 4.6120 | 4.6150 | 4.6150 | 0.0010 | 4.6080A | 4.6140B | 4.5160 | 4.7800 | 0 | 0 |
CMAUG23 | 2023-08-16 | 4.6320 | 4.6330 | 4.6330 | -0.0020 | 4.6280A | 4.6480B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6570 | 4.6580 | 4.6580 | -0.0020 | 4.6530A | 4.6730B | 4.5600 | 5.5370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7190 | 4.7210 | 4.7210 | 0.0010 | 4.7140A | 4.7340B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7860 | 4.7890 | 4.7890 | 0.0020 | 4.7820A | 4.8020B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8350 | 4.8380 | 4.8380 | 0.0040 | 4.8310A | 4.8500B | 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 | 1.3149 | 1.3150 | 1.3150 | -0.0033 | 1.3146A | 1.3180B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3133 | 1.3134 | 1.3134 | -0.0033 | 1.3131A | 1.3163B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3119 | 1.3120 | 1.3120 | -0.0033 | 1.3119A | 1.3148B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3116 | 1.3117 | 1.3117 | -0.0033 | 1.3116A | 1.3144B | 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 | 4.6573 | 4.6583 | 4.6583 | -0.0010 | 4.6529A | 4.6733B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7186 | 4.7205 | 4.7205 | 0.0004 | 4.7140A | 4.7344B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7852 | 4.7884 | 4.7884 | 0.0021 | 4.7815A | 4.8021B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8349 | 4.8381 | 4.8381 | 0.0043 | 4.8302A | 4.8501B | 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 | 1.1223 | 1.1224 | 1.1224 | -0.0014 | 1.1223A | 1.1235B | 1.0691 | 1.1275 | 0 | 0 |
DMAUG23 | 2023-08-16 | 1.1227 | 1.1228 | 1.1228 | -0.0025 | 1.1226A | 1.1254B | 1.0708 | 1.1291 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1246 | 1.1247 | 1.1247 | -0.0027 | 1.1246A | 1.1274B | 0.9757 | 1.1311 | 0 | 1 |
DMDEC23 | 2023-12-20 | 1.1295 | 1.1296 | 1.1296 | -0.0027 | 1.1295A | 1.1322B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1349 | 1.1350 | 1.1350 | -0.0025 | 1.1348A | 1.1376B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1389 | 1.1391 | 1.1391 | -0.0026 | 1.1389A | 1.1418B | 1.1028 | 1.1447 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXSEP23 | 2023-09-20 | 1.1246 | 1.1247 | 1.1247 | -0.0027 | 1.1246A | 1.1274B | 0.9757 | 1.1311 | 0 | 8 |
DXDEC23 | 2023-12-20 | 1.1295 | 1.1296 | 1.1296 | -0.0027 | 1.1295A | 1.1322B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1349 | 1.1350 | 1.1350 | -0.0025 | 1.1348A | 1.1376B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1389 | 1.1391 | 1.1391 | -0.0026 | 1.1389A | 1.1418B | 1.1028 | 1.1447 | 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 | 0.8697 | 0.8716 | 0.8716 | 0.0104 | 0.8692A | 0.8720B | 0.8534 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8739 | 0.8757 | 0.8757 | 0.0101 | 0.8733A | 0.8761B | 0.8580 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8788 | 0.8805 | 0.8805 | 0.0097 | 0.8782A | 0.8808B | 0.8635 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8836 | 0.8852 | 0.8852 | 0.0093 | 0.8831A | 0.8856B | 0.8690 | 0.8856 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECSEP23 | 2023-09-20 | 23.990 | 24.095 | 24.095 | 0.101 | 23.990A | 24.089B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.162 | 24.265 | 24.265 | 0.105 | 24.162A | 24.254B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.261 | 24.359 | 24.359 | 0.104 | 24.261A | 24.344B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.354 | 24.440 | 24.440 | 0.106 | 24.354A | 24.417B | 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 | 1.1223 | 1.1224 | 1.1224 | -0.0013 | 1.1223A | 1.1235B | 1.0691 | 1.1275 | 0 | 0 |
EDSEP23 | 2023-09-20 | 1.1246 | 1.1247 | 1.1247 | -0.0027 | 1.1246A | 1.1274B | 0.9757 | 1.1311 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1295 | 1.1296 | 1.1296 | -0.0026 | 1.1295A | 1.1322B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1349 | 1.1350 | 1.1350 | -0.0025 | 1.1348A | 1.1376B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1389 | 1.1391 | 1.1391 | -0.0026 | 1.1389A | 1.1418B | 1.1028 | 1.1447 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EESEP23 | 2023-09-20 | 23.990 | 24.095 | 24.095 | 0.101 | 23.990A | 24.089B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.162 | 24.265 | 24.265 | 0.105 | 24.162A | 24.254B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.261 | 24.359 | 24.359 | 0.104 | 24.261A | 24.344B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.354 | 24.440 | 24.440 | 0.106 | 24.354A | 24.417B | 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 | 0.9589 | 0.9591 | 0.9591 | -0.0017 | 0.9587A | 0.9614B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9540 | 0.9541 | 0.9541 | -0.0017 | 0.9537A | 0.9564B | 0.9533 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9491 | 0.9492 | 0.9492 | -0.0017 | 0.9488A | 0.9516B | 0.9485 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9445 | 0.9446 | 0.9446 | -0.0017 | 0.9443A | 0.9468B | 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 | 155.42 | 155.64 | 155.64 | 0.67 | 155.38A | 156.13B | 134.56 | 156.61 | 0 | 0 |
EJDEC23 | 2023-12-20 | 153.88 | 154.06 | 154.06 | 0.66 | 153.83A | 154.55B | 133.38 | 155.00 | 0 | 0 |
EJMAR24 | 2024-03-20 | 152.30 | 152.50 | 152.50 | 0.67 | 152.26A | 152.99B | 134.69 | 153.37 | 0 | 0 |
EJJUN24 | 2024-06-19 | 150.82 | 150.99 | 150.99 | 0.67 | 150.75A | 151.48B | 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 | 4.4410 | 4.4490 | 4.4490 | 0.0000 | 4.4410A | 4.4470B | 4.4250 | 4.6620 | 0 | 14 |
EMAUG23 | 2023-08-16 | 4.4530 | 4.4520 | 4.4520 | -0.0100 | 4.4540A | 4.4700B | 4.4370 | 4.5900 | 0 | 2 |
EMSEP23 | 2023-09-20 | 4.4690 | 4.4680 | 4.4680 | -0.0090 | 4.4690A | 4.4850B | 4.4520 | 5.2470 | 0 | 42 |
EMDEC23 | 2023-12-20 | 4.5050 | 4.5030 | 4.5030 | -0.0090 | 4.5040A | 4.5190B | 4.4920 | 4.9630 | 0 | 45 |
EMMAR24 | 2024-03-20 | 4.5440 | 4.5450 | 4.5450 | -0.0060 | 4.5440A | 4.5600B | 4.5290 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5690 | 4.5700 | 4.5700 | -0.0040 | 4.5690A | 4.5840B | 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 | 0.8697 | 0.8716 | 0.8716 | 0.0104 | 0.8692A | 0.8720B | 0.8534 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8739 | 0.8757 | 0.8757 | 0.0101 | 0.8733A | 0.8761B | 0.8580 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8787 | 0.8805 | 0.8805 | 0.0097 | 0.8782A | 0.8808B | 0.8635 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8836 | 0.8852 | 0.8852 | 0.0093 | 0.8831A | 0.8856B | 0.8690 | 0.8856 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESSEP23 | 2023-09-20 | 0.9589 | 0.9591 | 0.9591 | -0.0017 | 0.9587A | 0.9614B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9540 | 0.9541 | 0.9541 | -0.0017 | 0.9537A | 0.9564B | 0.9533 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9491 | 0.9492 | 0.9492 | -0.0017 | 0.9488A | 0.9516B | 0.9485 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9445 | 0.9446 | 0.9446 | -0.0017 | 0.9443A | 0.9468B | 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 | 4.4410 | 4.4490 | 4.4490 | 0.0000 | 4.4410A | 4.4470B | 4.4250 | 4.6620 | 0 | 0 |
EUSEP23 | 2023-09-20 | 4.4690 | 4.4680 | 4.4680 | -0.0090 | 4.4690A | 4.4850B | 4.4520 | 5.2470 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5050 | 4.5030 | 4.5030 | -0.0090 | 4.5040A | 4.5190B | 4.4920 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5440 | 4.5450 | 4.5450 | -0.0060 | 4.5440A | 4.5600B | 4.5290 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5690 | 4.5700 | 4.5700 | -0.0040 | 4.5690A | 4.5840B | 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 | 4.4675 | 4.4672 | 4.4672 | -0.0098 | 4.4686A | 4.4850B | 4.4520 | 5.4031 | 0 | 355 |
EXDEC23 | 2023-12-20 | 4.5036 | 4.5030 | 4.5030 | -0.0087 | 4.5035A | 4.5199B | 4.4920 | 5.4612 | 0 | 8 |
EXMAR24 | 2024-03-20 | 4.5440 | 4.5443 | 4.5443 | -0.0066 | 4.5440A | 4.5604B | 4.5281 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5690 | 4.5694 | 4.5694 | -0.0048 | 4.5686A | 4.5847B | 4.5515 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5902 | 4.5919 | 4.5919 | -0.0023 | 4.5898A | 4.6045B | 4.5733 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6139 | 4.6140 | 4.6140 | 0.0006 | 4.6109A | 4.6279B | 4.5928 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6325 | 4.6350 | 4.6350 | 0.0028 | 4.6299A | 4.6461B | 4.6096 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6502 | 4.6538 | 4.6538 | 0.0048 | 4.6483A | 4.6653B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6716 | 4.6755 | 4.6755 | 0.0067 | 4.6702A | 4.6855B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6948 | 4.6989 | 4.6989 | 0.0094 | 4.6933A | 4.7071B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7183 | 4.7215 | 4.7215 | 0.0112 | 4.7166A | 4.7287B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7417 | 4.7441 | 4.7441 | 0.0130 | 4.7399A | 4.7498B | 4.7107 | 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 | 155.42 | 155.64 | 155.64 | 0.67 | 155.38A | 156.13B | 134.56 | 156.61 | 0 | 0 |
EYDEC23 | 2023-12-20 | 153.87 | 154.06 | 154.06 | 0.66 | 153.83A | 154.55B | 133.38 | 155.00 | 0 | 0 |
EYMAR24 | 2024-03-20 | 152.31 | 152.50 | 152.50 | 0.67 | 152.26A | 152.99B | 134.69 | 153.37 | 0 | 0 |
EYJUN24 | 2024-06-19 | 150.83 | 150.99 | 150.99 | 0.67 | 150.75A | 151.48B | 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 | 0.8521 | 0.8527 | 0.8527 | 0.0003 | 0.8516A | 0.8536B | 0.8510 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8440 | 0.8446 | 0.8446 | 0.0004 | 0.8435A | 0.8454B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8357 | 0.8362 | 0.8362 | 0.0003 | 0.8352A | 0.8370B | 0.8344 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8288 | 0.8291 | 0.8291 | 0.0002 | 0.8282A | 0.8299B | 0.8279 | 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 | 0.8521 | 0.8527 | 0.8527 | 0.0003 | 0.8516A | 0.8536B | 0.8510 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8440 | 0.8446 | 0.8446 | 0.0004 | 0.8435A | 0.8454B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8357 | 0.8362 | 0.8362 | 0.0003 | 0.8352A | 0.8370B | 0.8344 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8288 | 0.8291 | 0.8291 | 0.0002 | 0.8282A | 0.8299B | 0.8279 | 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 | 138.03 | 138.38 | 138.38 | 0.90 | 137.92A | 138.63B | 123.65 | 143.17 | 0 | 0 |
JMDEC23 | 2023-12-20 | 136.04 | 136.39 | 136.39 | 0.89 | 135.95A | 136.64B | 122.09 | 141.03 | 0 | 0 |
JMMAR24 | 2024-03-20 | 134.03 | 134.36 | 134.36 | 0.88 | 133.94A | 134.61B | 123.71 | 138.91 | 0 | 0 |
JMJUN24 | 2024-06-19 | 132.23 | 132.55 | 132.55 | 0.86 | 132.14A | 132.79B | 130.75 | 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 | 138.03 | 138.38 | 138.38 | 0.90 | 137.92A | 138.63B | 123.65 | 143.17 | 0 | 0 |
JXDEC23 | 2023-12-20 | 136.04 | 136.39 | 136.39 | 0.89 | 135.95A | 136.64B | 122.09 | 141.03 | 0 | 0 |
JXMAR24 | 2024-03-20 | 134.03 | 134.36 | 134.36 | 0.88 | 133.94A | 134.61B | 123.71 | 138.91 | 0 | 0 |
JXJUN24 | 2024-06-19 | 132.23 | 132.55 | 132.55 | 0.86 | 132.14A | 132.79B | 130.75 | 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 | 5.1210 | 5.1290 | 5.1290 | -0.0530 | 5.1190A | 5.1290B | 5.1190 | 5.3140 | 0 | 0 |
PMAUG23 | 2023-08-16 | 5.1260 | 5.1170 | 5.1170 | -0.0730 | 5.1170A | 5.1420B | 5.1170 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.1350 | 5.1270 | 5.1270 | -0.0720 | 5.1270A | 5.1520B | 5.1270 | 5.8160 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1490 | 5.1440 | 5.1440 | -0.0680 | 5.1440A | 5.1670B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.1650 | 5.1620 | 5.1620 | -0.0650 | 5.1640A | 5.1850B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.1650 | 5.1630 | 5.1630 | -0.0590 | 5.1650A | 5.1840B | 5.1650 | 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 | 1.2903 | 1.2905 | 1.2905 | -0.0185 | 1.2902A | 1.2961B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2894 | 1.2900 | 1.2900 | -0.0179 | 1.2894A | 1.2955B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2889 | 1.2891 | 1.2891 | -0.0173 | 1.2889A | 1.2945B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2866 | 1.2870 | 1.2870 | -0.0162 | 1.2866A | 1.2921B | 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 | 5.1264 | 5.1266 | 5.1266 | -0.0721 | 5.1264A | 5.1521B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.1495 | 5.1432 | 5.1432 | -0.0688 | 5.1437A | 5.1673B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.1654 | 5.1622 | 5.1622 | -0.0645 | 5.1635A | 5.1855B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.1634 | 5.1630 | 5.1630 | -0.0593 | 5.1648A | 5.1843B | 5.1648 | 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 | 1.2903 | 1.2905 | 1.2905 | -0.0185 | 1.2902A | 1.2961B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2894 | 1.2900 | 1.2900 | -0.0179 | 1.2894A | 1.2955B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2889 | 1.2891 | 1.2891 | -0.0173 | 1.2889A | 1.2945B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2866 | 1.2870 | 1.2870 | -0.0162 | 1.2866A | 1.2921B | 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 | 3.9560 | 3.9630 | 3.9630 | 0.0040 | 3.9540A | 3.9610B | 3.9380 | 4.2690 | 0 | 6 |
UMAUG23 | 2023-08-16 | 3.9630 | 3.9640 | 3.9640 | -0.0010 | 3.9600A | 3.9810B | 3.9440 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 3.9690 | 3.9710 | 3.9710 | -0.0010 | 3.9670A | 3.9880B | 3.9510 | 5.2700 | 0 | 6 |
UMDEC23 | 2023-12-20 | 3.9830 | 3.9860 | 3.9860 | 0.0010 | 3.9800A | 4.0010B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0000 | 4.0040 | 4.0040 | 0.0030 | 3.9980A | 4.0180B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0070 | 4.0110 | 4.0110 | 0.0040 | 4.0040A | 4.0250B | 3.9880 | 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 | 3.9560 | 3.9630 | 3.9630 | 0.0040 | 3.9540A | 3.9610B | 3.9380 | 4.2690 | 0 | 0 |
USSEP23 | 2023-09-20 | 3.9690 | 3.9710 | 3.9710 | -0.0010 | 3.9670A | 3.9880B | 3.9510 | 5.2700 | 0 | 0 |
USDEC23 | 2023-12-20 | 3.9830 | 3.9860 | 3.9860 | 0.0010 | 3.9800A | 4.0010B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0000 | 4.0040 | 4.0040 | 0.0030 | 3.9980A | 4.0180B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0070 | 4.0110 | 4.0110 | 0.0040 | 4.0040A | 4.0250B | 3.9880 | 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 | 3.9683 | 3.9711 | 3.9711 | -0.0005 | 3.9661A | 3.9884B | 3.9502 | 5.2701 | 0 | 57 |
UXDEC23 | 2023-12-20 | 3.9823 | 3.9858 | 3.9858 | 0.0011 | 3.9798A | 4.0018B | 3.9637 | 4.6000 | 0 | 3 |
UXMAR24 | 2024-03-20 | 3.9995 | 4.0035 | 4.0035 | 0.0028 | 3.9971A | 4.0186B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.0062 | 4.0108 | 4.0108 | 0.0041 | 4.0040A | 4.0253B | 3.9871 | 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 |