Settlements from 2023-07-24
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 | 0.6743 | 0.6744 | 0.6744 | 0.0006 | 0.6737A | 0.6766B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6757 | 0.6761 | 0.6761 | 0.0006 | 0.6757A | 0.6783B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6775 | 0.6776 | 0.6776 | 0.0007 | 0.6769A | 0.6797B | 0.6520 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6784 | 0.6785 | 0.6785 | 0.0009 | 0.6778A | 0.6805B | 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 | 0.6743 | 0.6744 | 0.6744 | 0.0006 | 0.6737A | 0.6766B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6757 | 0.6761 | 0.6761 | 0.0006 | 0.6757A | 0.6783B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6775 | 0.6776 | 0.6776 | 0.0007 | 0.6769A | 0.6797B | 0.6520 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6784 | 0.6785 | 0.6785 | 0.0009 | 0.6778A | 0.6805B | 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 | 1.3198 | 1.3162 | 1.3162 | -0.0044 | 1.3163A | 1.3199B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3182 | 1.3148 | 1.3148 | -0.0044 | 1.3150A | 1.3185B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3167 | 1.3132 | 1.3132 | -0.0044 | 1.3134A | 1.3168B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3159 | 1.3128 | 1.3128 | -0.0044 | 1.3131A | 1.3163B | 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. |
CMAUG23 | 2023-08-16 | 4.6420 | 4.6570 | 4.6570 | 0.0040 | 4.6420A | 4.6590B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6700 | 4.6830 | 4.6830 | 0.0050 | 4.6700A | 4.6840B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.6890 | 4.7030 | 4.7030 | 0.0050 | 4.6890A | 4.7040B | 4.6660 | 4.7040 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7330 | 4.7460 | 4.7460 | 0.0050 | 4.7330A | 4.7470B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7990 | 4.8170 | 4.8170 | 0.0050 | 4.7990A | 4.8160B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8520 | 4.8680 | 4.8680 | 0.0050 | 4.8520A | 4.8660B | 4.7430 | 4.8660 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNSEP23 | 2023-09-20 | 1.3198 | 1.3162 | 1.3162 | -0.0044 | 1.3163A | 1.3199B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3182 | 1.3148 | 1.3148 | -0.0044 | 1.3150A | 1.3185B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3167 | 1.3132 | 1.3132 | -0.0044 | 1.3134A | 1.3168B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3159 | 1.3128 | 1.3128 | -0.0044 | 1.3131A | 1.3163B | 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 | 4.6693 | 4.6824 | 4.6824 | 0.0043 | 4.6693A | 4.6848B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7321 | 4.7455 | 4.7455 | 0.0048 | 4.7321A | 4.7472B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7990 | 4.8165 | 4.8165 | 0.0052 | 4.7990A | 4.8168B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8512 | 4.8679 | 4.8679 | 0.0058 | 4.8512A | 4.8665B | 4.7425 | 4.8665 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMAUG23 | 2023-08-16 | 1.1089 | 1.1100 | 1.1100 | -0.0028 | 1.1082A | 1.1144B | 1.0708 | 1.1291 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1117 | 1.1118 | 1.1118 | -0.0028 | 1.1101A | 1.1160B | 0.9757 | 1.1311 | 0 | 0 |
DMOCT23 | 2023-10-18 | 1.1132 | 1.1133 | 1.1133 | -0.0028 | 1.1116A | 1.1175B | 1.1116 | 1.1263 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1156 | 1.1166 | 1.1166 | -0.0028 | 1.1148A | 1.1208B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1212 | 1.1223 | 1.1223 | -0.0026 | 1.1204A | 1.1268B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1263 | 1.1268 | 1.1268 | -0.0023 | 1.1249A | 1.1305B | 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 | 1.1117 | 1.1118 | 1.1118 | -0.0028 | 1.1101A | 1.1160B | 0.9757 | 1.1311 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.1156 | 1.1166 | 1.1166 | -0.0028 | 1.1148A | 1.1208B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1212 | 1.1223 | 1.1223 | -0.0026 | 1.1204A | 1.1268B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1263 | 1.1268 | 1.1268 | -0.0023 | 1.1249A | 1.1305B | 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 | 0.8667 | 0.8668 | 0.8668 | -0.0008 | 0.8643A | 0.8669B | 0.8534 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8703 | 0.8709 | 0.8709 | -0.0008 | 0.8684A | 0.8713B | 0.8580 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8750 | 0.8755 | 0.8755 | -0.0009 | 0.8732A | 0.8757B | 0.8635 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8791 | 0.8801 | 0.8801 | -0.0008 | 0.8779A | 0.8803B | 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 | 24.167 | 24.287 | 24.287 | 0.125 | 24.167A | 24.288B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.362 | 24.457 | 24.457 | 0.125 | 24.352A | 24.456B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.453 | 24.560 | 24.560 | 0.131 | 24.453A | 24.550B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.549 | 24.641 | 24.641 | 0.130 | 24.547A | 24.626B | 24.148 | 24.626 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDSEP23 | 2023-09-20 | 1.1117 | 1.1118 | 1.1118 | -0.0028 | 1.1101A | 1.1160B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.1132 | 1.1133 | 1.1133 | -0.0028 | 1.1116A | 1.1175B | 1.1116 | 1.1263 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1156 | 1.1166 | 1.1166 | -0.0028 | 1.1148A | 1.1208B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1212 | 1.1223 | 1.1223 | -0.0026 | 1.1204A | 1.1268B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1263 | 1.1268 | 1.1268 | -0.0023 | 1.1249A | 1.1305B | 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 | 24.167 | 24.287 | 24.287 | 0.125 | 24.167A | 24.288B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.362 | 24.457 | 24.457 | 0.125 | 24.352A | 24.456B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.453 | 24.560 | 24.560 | 0.131 | 24.453A | 24.550B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.549 | 24.641 | 24.641 | 0.130 | 24.547A | 24.626B | 24.148 | 24.626 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFSEP23 | 2023-09-20 | 0.9560 | 0.9561 | 0.9561 | -0.0030 | 0.9558A | 0.9599B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9511 | 0.9512 | 0.9512 | -0.0029 | 0.9509A | 0.9548B | 0.9509 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9462 | 0.9464 | 0.9464 | -0.0028 | 0.9461A | 0.9499B | 0.9461 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9419 | 0.9420 | 0.9420 | -0.0027 | 0.9418A | 0.9456B | 0.9418 | 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 | 155.44 | 155.46 | 155.46 | -1.13 | 155.37A | 156.26B | 134.56 | 156.97 | 0 | 0 |
EJDEC23 | 2023-12-20 | 153.87 | 153.91 | 153.91 | -1.10 | 153.78A | 154.84B | 133.38 | 155.38 | 0 | 0 |
EJMAR24 | 2024-03-20 | 152.30 | 152.32 | 152.32 | -1.08 | 152.23A | 153.08B | 134.69 | 153.76 | 0 | 0 |
EJJUN24 | 2024-06-19 | 150.80 | 150.82 | 150.82 | -1.04 | 150.73A | 151.54B | 147.51 | 152.19 | 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. |
EMAUG23 | 2023-08-16 | 4.4600 | 4.4610 | 4.4610 | -0.0110 | 4.4580A | 4.4700B | 4.4370 | 4.5900 | 0 | 0 |
EMSEP23 | 2023-09-20 | 4.4740 | 4.4750 | 4.4750 | -0.0120 | 4.4740A | 4.4860B | 4.4520 | 5.2470 | 0 | 0 |
EMOCT23 | 2023-10-18 | 4.4880 | 4.4890 | 4.4890 | -0.0100 | 4.4850A | 4.4970B | 4.4790 | 4.4990 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5120 | 4.5130 | 4.5130 | -0.0110 | 4.5100A | 4.5230B | 4.4920 | 4.9630 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.5560 | 4.5580 | 4.5580 | -0.0090 | 4.5550A | 4.5650B | 4.5290 | 4.8910 | 0 | 0 |
EMJUN24 | 2024-06-19 | 4.5840 | 4.5850 | 4.5850 | -0.0080 | 4.5830A | 4.5910B | 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 | 0.8667 | 0.8668 | 0.8668 | -0.0008 | 0.8643A | 0.8669B | 0.8534 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8703 | 0.8709 | 0.8709 | -0.0008 | 0.8684A | 0.8713B | 0.8580 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8750 | 0.8755 | 0.8755 | -0.0009 | 0.8732A | 0.8757B | 0.8635 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8791 | 0.8801 | 0.8801 | -0.0008 | 0.8779A | 0.8803B | 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 | 0.9560 | 0.9561 | 0.9561 | -0.0030 | 0.9558A | 0.9599B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9511 | 0.9512 | 0.9512 | -0.0029 | 0.9509A | 0.9548B | 0.9509 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9462 | 0.9464 | 0.9464 | -0.0028 | 0.9461A | 0.9499B | 0.9461 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9419 | 0.9420 | 0.9420 | -0.0027 | 0.9418A | 0.9456B | 0.9418 | 0.9648 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUSEP23 | 2023-09-20 | 4.4740 | 4.4750 | 4.4750 | -0.0120 | 4.4740A | 4.4860B | 4.4520 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4880 | 4.4890 | 4.4890 | -0.0100 | 4.4850A | 4.4970B | 4.4790 | 4.4990 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5120 | 4.5130 | 4.5130 | -0.0110 | 4.5100A | 4.5230B | 4.4920 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5560 | 4.5580 | 4.5580 | -0.0090 | 4.5550A | 4.5650B | 4.5290 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5840 | 4.5850 | 4.5850 | -0.0080 | 4.5830A | 4.5910B | 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 | 4.4745 | 4.4752 | 4.4752 | -0.0118 | 4.4731A | 4.4863B | 4.4520 | 5.4031 | 0 | 0 |
EXDEC23 | 2023-12-20 | 4.5131 | 4.5133 | 4.5133 | -0.0102 | 4.5100A | 4.5237B | 4.4920 | 5.4612 | 0 | 0 |
EXMAR24 | 2024-03-20 | 4.5574 | 4.5575 | 4.5575 | -0.0093 | 4.5547A | 4.5652B | 4.5281 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.5836 | 4.5844 | 4.5844 | -0.0085 | 4.5826A | 4.5914B | 4.5515 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6125 | 4.6075 | 4.6075 | -0.0083 | 4.6086A | 4.6131B | 4.5733 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6323 | 4.6306 | 4.6306 | -0.0079 | 4.6332A | 4.6336B | 4.5928 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6537 | 4.6534 | 4.6534 | -0.0059 | 4.6547A | 4.6555B | 4.6096 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6743 | 4.6729 | 4.6729 | -0.0062 | 4.6747A | 4.6756B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6964 | 4.6958 | 4.6958 | -0.0049 | 4.6969A | 4.6964B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7182 | 4.7180 | 4.7180 | -0.0054 | 4.7210A | 4.7182B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7401 | 4.7396 | 4.7396 | -0.0066 | 4.7449A | 4.7401B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7620 | 4.7617 | 4.7617 | -0.0077 | 4.7676A | 4.7620B | 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 | 155.44 | 155.46 | 155.46 | -1.13 | 155.37A | 156.26B | 134.56 | 156.97 | 0 | 0 |
EYDEC23 | 2023-12-20 | 153.87 | 153.91 | 153.91 | -1.10 | 153.78A | 154.84B | 133.38 | 155.38 | 0 | 0 |
EYMAR24 | 2024-03-20 | 152.30 | 152.32 | 152.32 | -1.08 | 152.23A | 153.08B | 134.69 | 153.76 | 0 | 0 |
EYJUN24 | 2024-06-19 | 150.80 | 150.82 | 150.82 | -1.04 | 150.73A | 151.54B | 147.51 | 152.19 | 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 | 0.8599 | 0.8600 | 0.8600 | -0.0005 | 0.8588A | 0.8630B | 0.8510 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8517 | 0.8519 | 0.8519 | -0.0005 | 0.8507A | 0.8546B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8432 | 0.8433 | 0.8433 | -0.0007 | 0.8423A | 0.8464B | 0.8344 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8360 | 0.8361 | 0.8361 | -0.0006 | 0.8351A | 0.8389B | 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 | 0.8599 | 0.8600 | 0.8600 | -0.0005 | 0.8588A | 0.8630B | 0.8510 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8517 | 0.8519 | 0.8519 | -0.0005 | 0.8507A | 0.8546B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8432 | 0.8433 | 0.8433 | -0.0007 | 0.8423A | 0.8464B | 0.8344 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8360 | 0.8361 | 0.8361 | -0.0006 | 0.8351A | 0.8389B | 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 | 139.79 | 139.82 | 139.82 | -0.69 | 139.62A | 140.29B | 123.65 | 143.17 | 0 | 0 |
JMDEC23 | 2023-12-20 | 137.79 | 137.82 | 137.82 | -0.64 | 137.62A | 138.27B | 122.09 | 141.03 | 0 | 0 |
JMMAR24 | 2024-03-20 | 135.72 | 135.75 | 135.75 | -0.63 | 135.56A | 136.19B | 123.71 | 138.91 | 0 | 0 |
JMJUN24 | 2024-06-19 | 133.85 | 133.86 | 133.86 | -0.64 | 133.68A | 134.30B | 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 | 139.79 | 139.82 | 139.82 | -0.69 | 139.62A | 140.29B | 123.65 | 143.17 | 0 | 0 |
JXDEC23 | 2023-12-20 | 137.79 | 137.82 | 137.82 | -0.64 | 137.62A | 138.27B | 122.09 | 141.03 | 0 | 0 |
JXMAR24 | 2024-03-20 | 135.72 | 135.75 | 135.75 | -0.63 | 135.56A | 136.19B | 123.71 | 138.91 | 0 | 0 |
JXJUN24 | 2024-06-19 | 133.85 | 133.86 | 133.86 | -0.64 | 133.68A | 134.30B | 130.75 | 136.95 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
KMOCT23 | 2023-10-18 | | | | | | | | | 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. |
KXSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
KXOCT23 | 2023-10-18 | | | | | | | | | 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. |
PMAUG23 | 2023-08-16 | 5.1520 | 5.1540 | 5.1540 | -0.0090 | 5.1520A | 5.1810B | 5.1170 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.1610 | 5.1630 | 5.1630 | -0.0090 | 5.1610A | 5.1900B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.1670 | 5.1700 | 5.1700 | -0.0090 | 5.1670A | 5.1960B | 5.1360 | 5.1960 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1790 | 5.1810 | 5.1810 | -0.0100 | 5.1790A | 5.2070B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2030 | 5.2040 | 5.2040 | -0.0090 | 5.2030A | 5.2280B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2100 | 5.2070 | 5.2070 | -0.0080 | 5.2070A | 5.2300B | 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 | 1.2825 | 1.2826 | 1.2826 | -0.0024 | 1.2817A | 1.2875B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2818 | 1.2821 | 1.2821 | -0.0024 | 1.2813A | 1.2872B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2814 | 1.2816 | 1.2816 | -0.0021 | 1.2808A | 1.2862B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2795 | 1.2798 | 1.2798 | -0.0021 | 1.2792A | 1.2845B | 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 | 5.1632 | 5.1633 | 5.1633 | -0.0089 | 5.1602A | 5.1903B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.1787 | 5.1813 | 5.1813 | -0.0089 | 5.1787A | 5.2076B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2022 | 5.2038 | 5.2038 | -0.0084 | 5.2022A | 5.2287B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2065 | 5.2070 | 5.2070 | -0.0075 | 5.2065A | 5.2302B | 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 | 1.2825 | 1.2826 | 1.2826 | -0.0024 | 1.2817A | 1.2875B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2818 | 1.2821 | 1.2821 | -0.0024 | 1.2813A | 1.2872B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2814 | 1.2816 | 1.2816 | -0.0021 | 1.2808A | 1.2862B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2795 | 1.2798 | 1.2798 | -0.0021 | 1.2792A | 1.2845B | 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. |
UMAUG23 | 2023-08-16 | 4.0160 | 4.0190 | 4.0190 | 0.0000 | 4.0100A | 4.0320B | 3.9440 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.0170 | 4.0260 | 4.0260 | 0.0000 | 4.0170A | 4.0370B | 3.9510 | 5.2700 | 0 | 0 |
UMOCT23 | 2023-10-18 | 4.0260 | 4.0310 | 4.0310 | 0.0000 | 4.0220A | 4.0430B | 3.9890 | 4.0430 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.0380 | 4.0420 | 4.0420 | 0.0010 | 4.0330A | 4.0530B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0590 | 4.0610 | 4.0610 | 0.0000 | 4.0530A | 4.0720B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0670 | 4.0690 | 4.0690 | 0.0010 | 4.0620A | 4.0790B | 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. |
USSEP23 | 2023-09-20 | 4.0170 | 4.0260 | 4.0260 | 0.0000 | 4.0170A | 4.0370B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.0260 | 4.0310 | 4.0310 | 0.0000 | 4.0220A | 4.0430B | 3.9890 | 4.0430 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.0380 | 4.0420 | 4.0420 | 0.0010 | 4.0330A | 4.0530B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0590 | 4.0610 | 4.0610 | 0.0000 | 4.0530A | 4.0720B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0670 | 4.0690 | 4.0690 | 0.0010 | 4.0620A | 4.0790B | 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 | 4.0168 | 4.0258 | 4.0258 | 0.0003 | 4.0166A | 4.0378B | 3.9502 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.0380 | 4.0414 | 4.0414 | 0.0004 | 4.0325A | 4.0534B | 3.9637 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.0583 | 4.0608 | 4.0608 | 0.0004 | 4.0527A | 4.0727B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.0667 | 4.0688 | 4.0688 | 0.0006 | 4.0614A | 4.0796B | 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 |