Settlements from 2023-07-26
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 | 4 |
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 | 0.6764 | 0.6765 | 0.6765 | -0.0013 | 0.6746A | 0.6784B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6782 | 0.6783 | 0.6783 | -0.0019 | 0.6766A | 0.6803B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6796 | 0.6797 | 0.6797 | -0.0015 | 0.6783A | 0.6819B | 0.6520 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6807 | 0.6808 | 0.6808 | -0.0012 | 0.6795A | 0.6830B | 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 | 0.6759 | 0.6760 | 0.6760 | -0.0018 | 0.6746A | 0.6784B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6782 | 0.6783 | 0.6783 | -0.0019 | 0.6766A | 0.6803B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6801 | 0.6802 | 0.6802 | -0.0009 | 0.6783A | 0.6819B | 0.6520 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6807 | 0.6808 | 0.6808 | -0.0012 | 0.6795A | 0.6830B | 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 | 1.3186 | 1.3197 | 1.3197 | 0.0005 | 1.3175A | 1.3225B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3172 | 1.3182 | 1.3182 | 0.0003 | 1.3162A | 1.3209B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3158 | 1.3166 | 1.3166 | 0.0002 | 1.3148A | 1.3194B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3156 | 1.3162 | 1.3162 | 0.0000 | 1.3146A | 1.3190B | 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 | 4.6430 | 4.6430 | -0.0040 | 4.6420A | 4.6650B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6670 | 4.6690 | 4.6690 | -0.0020 | 4.6670A | 4.6900B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.6880 | 4.6890 | 4.6890 | -0.0020 | 4.6880A | 4.7100B | 4.6660 | 4.7100 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7540 | 4.7320 | 4.7320 | -0.0020 | 4.7320A | 4.7540B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8230 | 4.8050 | 4.8050 | -0.0020 | 4.8060A | 4.8250B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8760 | 4.8580 | 4.8580 | -0.0010 | 4.8600A | 4.8760B | 4.7430 | 4.8760 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNSEP23 | 2023-09-20 | 1.3186 | 1.3206 | 1.3206 | 0.0016 | 1.3175A | 1.3225B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3172 | 1.3182 | 1.3182 | 0.0003 | 1.3162A | 1.3209B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3158 | 1.3166 | 1.3166 | 0.0002 | 1.3148A | 1.3194B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3156 | 1.3171 | 1.3171 | 0.0011 | 1.3146A | 1.3190B | 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 | 4.6683 | 4.6684 | 4.6684 | -0.0023 | 4.6666A | 4.6906B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7311 | 4.7316 | 4.7316 | -0.0019 | 4.7311A | 4.7541B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8254 | 4.8035 | 4.8035 | -0.0032 | 4.8057A | 4.8254B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8766 | 4.8580 | 4.8580 | -0.0002 | 4.8599A | 4.8766B | 4.7425 | 4.8766 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMAUG23 | 2023-08-16 | 1.1070 | 1.1080 | 1.1080 | 0.0035 | 1.1070A | 1.1096B | 1.0708 | 1.1291 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1089 | 1.1099 | 1.1099 | 0.0041 | 1.1089A | 1.1115B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.1104 | 1.1108 | 1.1108 | 0.0035 | 1.1104A | 1.1130B | 1.1071 | 1.1263 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1138 | 1.1148 | 1.1148 | 0.0041 | 1.1138A | 1.1164B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1195 | 1.1197 | 1.1197 | 0.0028 | 1.1194A | 1.1219B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1240 | 1.1246 | 1.1246 | 0.0037 | 1.1239A | 1.1264B | 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 | 1.1089 | 1.1099 | 1.1099 | 0.0041 | 1.1089A | 1.1115B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.1138 | 1.1148 | 1.1148 | 0.0041 | 1.1138A | 1.1164B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1195 | 1.1197 | 1.1197 | 0.0028 | 1.1194A | 1.1219B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1240 | 1.1246 | 1.1246 | 0.0037 | 1.1239A | 1.1264B | 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 | 0.8588 | 0.8589 | 0.8589 | -0.0029 | 0.8588A | 0.8607B | 0.8534 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8642 | 0.8625 | 0.8625 | -0.0033 | 0.8626A | 0.8647B | 0.8580 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8676 | 0.8677 | 0.8677 | -0.0029 | 0.8676A | 0.8694B | 0.8635 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8736 | 0.8719 | 0.8719 | -0.0033 | 0.8721A | 0.8740B | 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 | 24.180 | 24.182 | 24.182 | -0.002 | 24.167A | 24.199B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.352 | 24.355 | 24.355 | -0.004 | 24.349A | 24.367B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.451 | 24.439 | 24.439 | -0.019 | 24.449A | 24.465B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.536 | 24.535 | 24.535 | -0.015 | 24.535A | 24.539B | 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 | 1.1089 | 1.1099 | 1.1099 | 0.0041 | 1.1089A | 1.1115B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.1103 | 1.1108 | 1.1108 | 0.0035 | 1.1103A | 1.1130B | 1.1071 | 1.1263 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1137 | 1.1141 | 1.1141 | 0.0034 | 1.1137A | 1.1164B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1195 | 1.1203 | 1.1203 | 0.0034 | 1.1194A | 1.1219B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1240 | 1.1246 | 1.1246 | 0.0037 | 1.1239A | 1.1264B | 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 | 24.180 | 24.182 | 24.182 | -0.002 | 24.167A | 24.199B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.352 | 24.341 | 24.341 | -0.018 | 24.349A | 24.367B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.452 | 24.454 | 24.454 | -0.004 | 24.449A | 24.465B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.536 | 24.535 | 24.535 | -0.015 | 24.535A | 24.539B | 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 | 0.9508 | 0.9524 | 0.9524 | -0.0023 | 0.9508A | 0.9524B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9459 | 0.9474 | 0.9474 | -0.0023 | 0.9458A | 0.9474B | 0.9458 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9412 | 0.9426 | 0.9426 | -0.0026 | 0.9411A | 0.9425B | 0.9411 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9369 | 0.9382 | 0.9382 | -0.0024 | 0.9368A | 0.9380B | 0.9368 | 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 | 154.26 | 154.28 | 154.28 | -0.81 | 154.26A | 154.90B | 134.56 | 156.97 | 0 | 0 |
EJDEC23 | 2023-12-20 | 152.90 | 152.91 | 152.91 | -0.54 | 152.69A | 153.31B | 133.38 | 155.38 | 0 | 0 |
EJMAR24 | 2024-03-20 | 151.50 | 151.15 | 151.15 | -0.81 | 151.15A | 151.77B | 134.69 | 153.76 | 0 | 0 |
EJJUN24 | 2024-06-19 | 149.99 | 149.63 | 149.63 | -0.84 | 149.65A | 150.25B | 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 | 4.4300 | 4.4310 | 4.4310 | -0.0140 | 4.4270A | 4.4440B | 4.4270 | 4.5900 | 0 | 2 |
EMSEP23 | 2023-09-20 | 4.4460 | 4.4470 | 4.4470 | -0.0120 | 4.4430A | 4.4580B | 4.4430 | 5.2470 | 0 | 18 |
EMOCT23 | 2023-10-18 | 4.4560 | 4.4570 | 4.4570 | -0.0150 | 4.4550A | 4.4710B | 4.4550 | 4.4990 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4810 | 4.4820 | 4.4820 | -0.0150 | 4.4800A | 4.4960B | 4.4800 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5290 | 4.5300 | 4.5300 | -0.0110 | 4.5270A | 4.5400B | 4.5270 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5580 | 4.5590 | 4.5590 | -0.0090 | 4.5570A | 4.5670B | 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 | 0.8603 | 0.8585 | 0.8585 | -0.0033 | 0.8585A | 0.8607B | 0.8534 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8642 | 0.8625 | 0.8625 | -0.0033 | 0.8626A | 0.8647B | 0.8580 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8676 | 0.8677 | 0.8677 | -0.0029 | 0.8676A | 0.8694B | 0.8635 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8736 | 0.8724 | 0.8724 | -0.0028 | 0.8724A | 0.8740B | 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 | 0.9508 | 0.9524 | 0.9524 | -0.0023 | 0.9508A | 0.9524B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9459 | 0.9474 | 0.9474 | -0.0023 | 0.9458A | 0.9474B | 0.9458 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9412 | 0.9426 | 0.9426 | -0.0026 | 0.9411A | 0.9425B | 0.9411 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9369 | 0.9382 | 0.9382 | -0.0024 | 0.9368A | 0.9380B | 0.9368 | 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 | 4.4460 | 4.4470 | 4.4470 | -0.0120 | 4.4430A | 4.4580B | 4.4430 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4570 | 4.4580 | 4.4580 | -0.0140 | 4.4550A | 4.4710B | 4.4550 | 4.4990 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4830 | 4.4840 | 4.4840 | -0.0130 | 4.4800A | 4.4960B | 4.4800 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5270 | 4.5280 | 4.5280 | -0.0130 | 4.5270A | 4.5400B | 4.5270 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5580 | 4.5590 | 4.5590 | -0.0090 | 4.5570A | 4.5660B | 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 | 4.4454 | 4.4464 | 4.4464 | -0.0124 | 4.4426A | 4.4589B | 4.4426 | 5.4031 | 0 | 344 |
EXDEC23 | 2023-12-20 | 4.4804 | 4.4814 | 4.4814 | -0.0152 | 4.4797A | 4.4961B | 4.4797 | 5.4612 | 0 | 6 |
EXMAR24 | 2024-03-20 | 4.5296 | 4.5297 | 4.5297 | -0.0111 | 4.5269A | 4.5401B | 4.5269 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5580 | 4.5584 | 4.5584 | -0.0098 | 4.5563A | 4.5670B | 4.5515 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5889 | 4.5828 | 4.5828 | -0.0100 | 4.5832A | 4.5889B | 4.5733 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6106 | 4.6044 | 4.6044 | -0.0112 | 4.6087A | 4.6118B | 4.5928 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6331 | 4.6285 | 4.6285 | -0.0094 | 4.6302A | 4.6345B | 4.6096 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6535 | 4.6490 | 4.6490 | -0.0100 | 4.6511A | 4.6565B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6744 | 4.6710 | 4.6710 | -0.0102 | 4.6744A | 4.6789B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6960 | 4.6924 | 4.6924 | -0.0121 | 4.6989A | 4.7015B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7202 | 4.7180 | 4.7180 | -0.0085 | 4.7238A | 4.7241B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7420 | 4.7413 | 4.7413 | -0.0075 | 4.7485A | 4.7468B | 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 | 154.26 | 154.28 | 154.28 | -0.81 | 154.26A | 154.90B | 134.56 | 156.97 | 0 | 0 |
EYDEC23 | 2023-12-20 | 152.75 | 152.77 | 152.77 | -0.68 | 152.70A | 153.31B | 133.38 | 155.38 | 0 | 0 |
EYMAR24 | 2024-03-20 | 151.33 | 151.35 | 151.35 | -0.61 | 151.15A | 151.77B | 134.69 | 153.76 | 0 | 0 |
EYJUN24 | 2024-06-19 | 149.81 | 149.83 | 149.83 | -0.63 | 149.65A | 150.25B | 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 | 0.8575 | 0.8587 | 0.8587 | -0.0045 | 0.8562A | 0.8587B | 0.8510 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8493 | 0.8500 | 0.8500 | -0.0048 | 0.8480A | 0.8505B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8408 | 0.8415 | 0.8415 | -0.0049 | 0.8395A | 0.8420B | 0.8344 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8335 | 0.8345 | 0.8345 | -0.0046 | 0.8323A | 0.8345B | 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 | 0.8575 | 0.8587 | 0.8587 | -0.0045 | 0.8562A | 0.8587B | 0.8510 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8493 | 0.8504 | 0.8504 | -0.0044 | 0.8480A | 0.8505B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8408 | 0.8415 | 0.8415 | -0.0049 | 0.8395A | 0.8420B | 0.8344 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8335 | 0.8345 | 0.8345 | -0.0046 | 0.8323A | 0.8345B | 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 | 139.26 | 139.28 | 139.28 | -0.78 | 139.00A | 139.55B | 123.65 | 143.17 | 0 | 0 |
JMDEC23 | 2023-12-20 | 136.98 | 137.04 | 137.04 | -1.02 | 136.98A | 137.52B | 122.09 | 141.03 | 0 | 0 |
JMMAR24 | 2024-03-20 | 135.17 | 135.19 | 135.19 | -0.80 | 134.92A | 135.45B | 123.71 | 138.91 | 0 | 0 |
JMJUN24 | 2024-06-19 | 133.28 | 133.30 | 133.30 | -0.79 | 133.03A | 133.55B | 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 | 139.08 | 139.09 | 139.09 | -0.97 | 139.00A | 139.54B | 123.65 | 143.17 | 0 | 0 |
JXDEC23 | 2023-12-20 | 136.98 | 137.04 | 137.04 | -1.02 | 136.98A | 137.52B | 122.09 | 141.03 | 0 | 0 |
JXMAR24 | 2024-03-20 | 135.17 | 135.19 | 135.19 | -0.80 | 134.92A | 135.45B | 123.71 | 138.91 | 0 | 0 |
JXJUN24 | 2024-06-19 | 133.03 | 133.07 | 133.07 | -1.02 | 133.03A | 133.55B | 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 | 5.1680 | 5.1700 | 5.1700 | 0.0040 | 5.1580A | 5.1740B | 5.1170 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.1790 | 5.1800 | 5.1800 | 0.0060 | 5.1680A | 5.1830B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.1810 | 5.1820 | 5.1820 | 0.0010 | 5.1750A | 5.1900B | 5.1360 | 5.1960 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1970 | 5.1990 | 5.1990 | 0.0060 | 5.1870A | 5.2010B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2170 | 5.2190 | 5.2190 | 0.0020 | 5.2130A | 5.2240B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2260 | 5.2280 | 5.2280 | 0.0080 | 5.2180A | 5.2270B | 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 | 1.2891 | 1.2929 | 1.2929 | 0.0091 | 1.2886A | 1.2928B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2887 | 1.2909 | 1.2909 | 0.0068 | 1.2883A | 1.2921B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2882 | 1.2920 | 1.2920 | 0.0091 | 1.2879A | 1.2918B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2865 | 1.2884 | 1.2884 | 0.0064 | 1.2861A | 1.2898B | 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 | 5.1785 | 5.1798 | 5.1798 | 0.0057 | 5.1676A | 5.1834B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.1981 | 5.1982 | 5.1982 | 0.0057 | 5.1866A | 5.2017B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2226 | 5.2237 | 5.2237 | 0.0067 | 5.2128A | 5.2236B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2272 | 5.2278 | 5.2278 | 0.0078 | 5.2179A | 5.2270B | 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 | 1.2891 | 1.2929 | 1.2929 | 0.0091 | 1.2886A | 1.2928B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2887 | 1.2924 | 1.2924 | 0.0083 | 1.2883A | 1.2923B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2882 | 1.2902 | 1.2902 | 0.0073 | 1.2879A | 1.2917B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2866 | 1.2900 | 1.2900 | 0.0080 | 1.2861A | 1.2898B | 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 | 3.9990 | 4.0000 | 4.0000 | -0.0250 | 3.9980A | 4.0130B | 3.9440 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.0060 | 4.0070 | 4.0070 | -0.0230 | 4.0050A | 4.0210B | 3.9510 | 5.2700 | 0 | 6 |
UMOCT23 | 2023-10-18 | 4.0110 | 4.0120 | 4.0120 | -0.0250 | 4.0100A | 4.0250B | 3.9890 | 4.0430 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.0210 | 4.0220 | 4.0220 | -0.0250 | 4.0210A | 4.0360B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0430 | 4.0440 | 4.0440 | -0.0240 | 4.0430A | 4.0560B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0520 | 4.0530 | 4.0530 | -0.0220 | 4.0520A | 4.0630B | 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 | 4.0070 | 4.0080 | 4.0080 | -0.0220 | 4.0050A | 4.0210B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.0120 | 4.0130 | 4.0130 | -0.0240 | 4.0100A | 4.0260B | 3.9890 | 4.0430 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.0210 | 4.0220 | 4.0220 | -0.0250 | 4.0210A | 4.0360B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0430 | 4.0440 | 4.0440 | -0.0230 | 4.0430A | 4.0560B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0520 | 4.0530 | 4.0530 | -0.0220 | 4.0520A | 4.0630B | 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 | 4.0072 | 4.0074 | 4.0074 | -0.0228 | 4.0043A | 4.0210B | 3.9502 | 5.2701 | 0 | 27 |
UXDEC23 | 2023-12-20 | 4.0207 | 4.0215 | 4.0215 | -0.0256 | 4.0203A | 4.0361B | 3.9637 | 4.6000 | 0 | 5 |
UXMAR24 | 2024-03-20 | 4.0439 | 4.0442 | 4.0442 | -0.0232 | 4.0423A | 4.0560B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.0524 | 4.0531 | 4.0531 | -0.0218 | 4.0520A | 4.0636B | 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 |