Settlements from 2023-07-27
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 | 8 |
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 | 0.6762 | 0.6753 | 0.6753 | -0.0012 | 0.6751A | 0.6829B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6782 | 0.6774 | 0.6774 | -0.0009 | 0.6772A | 0.6849B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6789 | 0.6791 | 0.6791 | -0.0006 | 0.6788A | 0.6865B | 0.6520 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6802 | 0.6803 | 0.6803 | -0.0005 | 0.6801A | 0.6876B | 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 | 0.6751 | 0.6753 | 0.6753 | -0.0007 | 0.6751A | 0.6829B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6782 | 0.6774 | 0.6774 | -0.0009 | 0.6772A | 0.6849B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6799 | 0.6791 | 0.6791 | -0.0011 | 0.6788A | 0.6865B | 0.6520 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6802 | 0.6803 | 0.6803 | -0.0005 | 0.6801A | 0.6876B | 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 | 1.3162 | 1.3187 | 1.3187 | -0.0010 | 1.3153A | 1.3189B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3148 | 1.3173 | 1.3173 | -0.0009 | 1.3138A | 1.3174B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3134 | 1.3158 | 1.3158 | -0.0008 | 1.3125A | 1.3159B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3131 | 1.3154 | 1.3154 | -0.0008 | 1.3122A | 1.3154B | 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 | 4.6440 | 4.6530 | 4.6530 | 0.0100 | 4.6450A | 4.6580B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6700 | 4.6780 | 4.6780 | 0.0090 | 4.6710A | 4.6830B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.6900 | 4.6980 | 4.6980 | 0.0090 | 4.6900A | 4.7030B | 4.6660 | 4.7100 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7330 | 4.7410 | 4.7410 | 0.0090 | 4.7340A | 4.7450B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8060 | 4.8140 | 4.8140 | 0.0090 | 4.8080A | 4.8190B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8590 | 4.8680 | 4.8680 | 0.0100 | 4.8610A | 4.8690B | 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 | 1.3162 | 1.3187 | 1.3187 | -0.0019 | 1.3153A | 1.3189B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3148 | 1.3173 | 1.3173 | -0.0009 | 1.3138A | 1.3174B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3134 | 1.3158 | 1.3158 | -0.0008 | 1.3125A | 1.3159B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3131 | 1.3154 | 1.3154 | -0.0017 | 1.3122A | 1.3154B | 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 | 4.6691 | 4.6776 | 4.6776 | 0.0092 | 4.6699A | 4.6831B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7319 | 4.7407 | 4.7407 | 0.0091 | 4.7336A | 4.7457B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8038 | 4.8141 | 4.8141 | 0.0106 | 4.8076A | 4.8194B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8583 | 4.8674 | 4.8674 | 0.0094 | 4.8609A | 4.8697B | 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 | 1.1079 | 1.1013 | 1.1013 | -0.0067 | 1.1004A | 1.1157B | 1.0708 | 1.1291 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1098 | 1.1032 | 1.1032 | -0.0067 | 1.1021A | 1.1176B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.1107 | 1.1048 | 1.1048 | -0.0060 | 1.1037A | 1.1192B | 1.1037 | 1.1263 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1146 | 1.1082 | 1.1082 | -0.0066 | 1.1071A | 1.1225B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1190 | 1.1139 | 1.1139 | -0.0058 | 1.1130A | 1.1280B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1243 | 1.1186 | 1.1186 | -0.0060 | 1.1175A | 1.1324B | 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 | 1.1098 | 1.1032 | 1.1032 | -0.0067 | 1.1021A | 1.1176B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.1146 | 1.1082 | 1.1082 | -0.0066 | 1.1071A | 1.1225B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1192 | 1.1139 | 1.1139 | -0.0058 | 1.1130A | 1.1280B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1243 | 1.1186 | 1.1186 | -0.0060 | 1.1175A | 1.1324B | 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 | 0.8588 | 0.8588 | -0.0001 | 0.8579A | 0.8618B | 0.8534 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8622 | 0.8628 | 0.8628 | 0.0003 | 0.8619A | 0.8658B | 0.8580 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8675 | 0.8675 | 0.8675 | -0.0002 | 0.8667A | 0.8704B | 0.8635 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8718 | 0.8723 | 0.8723 | 0.0004 | 0.8715A | 0.8751B | 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 | 24.150 | 24.147 | 24.147 | -0.035 | 24.130A | 24.168B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.331 | 24.321 | 24.321 | -0.034 | 24.310A | 24.332B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.432 | 24.427 | 24.427 | -0.012 | 24.411A | 24.432B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.515 | 24.513 | 24.513 | -0.022 | 24.495A | 24.504B | 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 | 1.1098 | 1.1032 | 1.1032 | -0.0067 | 1.1021A | 1.1176B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.1107 | 1.1048 | 1.1048 | -0.0060 | 1.1037A | 1.1192B | 1.1037 | 1.1263 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1133 | 1.1082 | 1.1082 | -0.0059 | 1.1071A | 1.1225B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1198 | 1.1139 | 1.1139 | -0.0064 | 1.1130A | 1.1280B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1243 | 1.1186 | 1.1186 | -0.0060 | 1.1175A | 1.1324B | 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 | 24.150 | 24.147 | 24.147 | -0.035 | 24.130A | 24.168B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.331 | 24.321 | 24.321 | -0.020 | 24.310A | 24.332B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.432 | 24.427 | 24.427 | -0.027 | 24.411A | 24.432B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.515 | 24.513 | 24.513 | -0.022 | 24.495A | 24.504B | 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 | 0.9516 | 0.9508 | 0.9508 | -0.0016 | 0.9495A | 0.9519B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9467 | 0.9459 | 0.9459 | -0.0015 | 0.9446A | 0.9469B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9420 | 0.9412 | 0.9412 | -0.0014 | 0.9400A | 0.9420B | 0.9400 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9376 | 0.9369 | 0.9369 | -0.0013 | 0.9357A | 0.9375B | 0.9357 | 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 | 154.23 | 154.16 | 154.16 | -0.12 | 153.96A | 155.30B | 134.56 | 156.97 | 0 | 0 |
EJDEC23 | 2023-12-20 | 152.88 | 152.62 | 152.62 | -0.29 | 152.44A | 153.73B | 133.38 | 155.38 | 0 | 0 |
EJMAR24 | 2024-03-20 | 151.14 | 151.07 | 151.07 | -0.08 | 150.89A | 152.15B | 134.69 | 153.76 | 0 | 0 |
EJJUN24 | 2024-06-19 | 149.50 | 149.58 | 149.58 | -0.05 | 149.41A | 150.63B | 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 | 4.4320 | 4.4320 | 0.0010 | 4.4260A | 4.4360B | 4.4260 | 4.5900 | 0 | 2 |
EMSEP23 | 2023-09-20 | 4.4460 | 4.4480 | 4.4480 | 0.0010 | 4.4410A | 4.4520B | 4.4410 | 5.2470 | 0 | 22 |
EMOCT23 | 2023-10-18 | 4.4550 | 4.4600 | 4.4600 | 0.0030 | 4.4530A | 4.4630B | 4.4530 | 4.4990 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4800 | 4.4850 | 4.4850 | 0.0030 | 4.4790A | 4.4870B | 4.4790 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5290 | 4.5310 | 4.5310 | 0.0010 | 4.5250A | 4.5330B | 4.5250 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5580 | 4.5600 | 4.5600 | 0.0010 | 4.5540A | 4.5600B | 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 | 0.8582 | 0.8588 | 0.8588 | 0.0003 | 0.8579A | 0.8618B | 0.8534 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8622 | 0.8628 | 0.8628 | 0.0003 | 0.8619A | 0.8658B | 0.8580 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8675 | 0.8675 | 0.8675 | -0.0002 | 0.8667A | 0.8704B | 0.8635 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8722 | 0.8723 | 0.8723 | -0.0001 | 0.8715A | 0.8751B | 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 | 0.9516 | 0.9508 | 0.9508 | -0.0016 | 0.9495A | 0.9519B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9467 | 0.9459 | 0.9459 | -0.0015 | 0.9446A | 0.9469B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9420 | 0.9412 | 0.9412 | -0.0014 | 0.9400A | 0.9420B | 0.9400 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9376 | 0.9369 | 0.9369 | -0.0013 | 0.9357A | 0.9375B | 0.9357 | 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 | 4.4480 | 4.4480 | 0.0010 | 4.4410A | 4.4520B | 4.4410 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4550 | 4.4600 | 4.4600 | 0.0020 | 4.4530A | 4.4630B | 4.4530 | 4.4990 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4830 | 4.4850 | 4.4850 | 0.0010 | 4.4790A | 4.4870B | 4.4790 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5270 | 4.5310 | 4.5310 | 0.0030 | 4.5250A | 4.5330B | 4.5250 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5580 | 4.5600 | 4.5600 | 0.0010 | 4.5540A | 4.5600B | 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 | 4.4456 | 4.4476 | 4.4476 | 0.0012 | 4.4407A | 4.4523B | 4.4407 | 5.4031 | 0 | 344 |
EXDEC23 | 2023-12-20 | 4.4794 | 4.4844 | 4.4844 | 0.0030 | 4.4781A | 4.4879B | 4.4781 | 5.4612 | 0 | 6 |
EXMAR24 | 2024-03-20 | 4.5290 | 4.5309 | 4.5309 | 0.0012 | 4.5246A | 4.5334B | 4.5246 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5580 | 4.5601 | 4.5601 | 0.0017 | 4.5533A | 4.5605B | 4.5515 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5818 | 4.5854 | 4.5854 | 0.0026 | 4.5789A | 4.5828B | 4.5733 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6028 | 4.6088 | 4.6088 | 0.0044 | 4.6028A | 4.6049B | 4.5928 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6283 | 4.6311 | 4.6311 | 0.0026 | 4.6247A | 4.6271B | 4.6096 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6486 | 4.6518 | 4.6518 | 0.0028 | 4.6466A | 4.6478B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6708 | 4.6740 | 4.6740 | 0.0030 | 4.6692A | 4.6693B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6915 | 4.6976 | 4.6976 | 0.0052 | 4.6915A | 4.6904B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7163 | 4.7216 | 4.7216 | 0.0036 | 4.7154A | 4.7123B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7401 | 4.7452 | 4.7452 | 0.0039 | 4.7392A | 4.7346B | 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 | 154.23 | 154.16 | 154.16 | -0.12 | 153.96A | 155.30B | 134.56 | 156.97 | 0 | 0 |
EYDEC23 | 2023-12-20 | 152.75 | 152.62 | 152.62 | -0.15 | 152.44A | 153.73B | 133.38 | 155.38 | 0 | 0 |
EYMAR24 | 2024-03-20 | 151.31 | 151.07 | 151.07 | -0.28 | 150.89A | 152.15B | 134.69 | 153.76 | 0 | 0 |
EYJUN24 | 2024-06-19 | 149.81 | 149.58 | 149.58 | -0.25 | 149.41A | 150.63B | 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 | 0.8545 | 0.8619 | 0.8619 | 0.0032 | 0.8507A | 0.8627B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8464 | 0.8536 | 0.8536 | 0.0036 | 0.8427A | 0.8543B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8381 | 0.8450 | 0.8450 | 0.0035 | 0.8343A | 0.8458B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8310 | 0.8376 | 0.8376 | 0.0031 | 0.8272A | 0.8383B | 0.8272 | 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 | 0.8545 | 0.8619 | 0.8619 | 0.0032 | 0.8507A | 0.8627B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8464 | 0.8536 | 0.8536 | 0.0032 | 0.8427A | 0.8543B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8381 | 0.8450 | 0.8450 | 0.0035 | 0.8343A | 0.8458B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8310 | 0.8376 | 0.8376 | 0.0031 | 0.8272A | 0.8383B | 0.8272 | 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 | 138.82 | 139.74 | 139.74 | 0.46 | 138.70A | 139.77B | 123.65 | 143.17 | 0 | 0 |
JMDEC23 | 2023-12-20 | 136.82 | 137.73 | 137.73 | 0.69 | 136.70A | 137.75B | 122.09 | 141.03 | 0 | 0 |
JMMAR24 | 2024-03-20 | 134.77 | 135.64 | 135.64 | 0.45 | 134.64A | 135.67B | 123.71 | 138.91 | 0 | 0 |
JMJUN24 | 2024-06-19 | 132.91 | 133.73 | 133.73 | 0.43 | 132.78A | 133.76B | 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 | 138.82 | 139.74 | 139.74 | 0.65 | 138.70A | 139.77B | 123.65 | 143.17 | 0 | 0 |
JXDEC23 | 2023-12-20 | 136.82 | 137.73 | 137.73 | 0.69 | 136.70A | 137.75B | 122.09 | 141.03 | 0 | 0 |
JXMAR24 | 2024-03-20 | 134.76 | 135.64 | 135.64 | 0.45 | 134.64A | 135.67B | 123.71 | 138.91 | 0 | 0 |
JXJUN24 | 2024-06-19 | 132.91 | 133.73 | 133.73 | 0.66 | 132.78A | 133.76B | 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 | 5.1670 | 5.1700 | 5.1700 | 0.0000 | 5.1550A | 5.1710B | 5.1170 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.1770 | 5.1790 | 5.1790 | -0.0010 | 5.1650A | 5.1800B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.1810 | 5.1850 | 5.1850 | 0.0030 | 5.1720A | 5.1870B | 5.1360 | 5.1960 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1970 | 5.1980 | 5.1980 | -0.0010 | 5.1830A | 5.1980B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2130 | 5.2220 | 5.2220 | 0.0030 | 5.2090A | 5.2230B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2270 | 5.2270 | 5.2270 | -0.0010 | 5.2140A | 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 | 1.2928 | 1.2847 | 1.2847 | -0.0082 | 1.2841A | 1.2997B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2907 | 1.2844 | 1.2844 | -0.0065 | 1.2840A | 1.2994B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2919 | 1.2839 | 1.2839 | -0.0081 | 1.2834A | 1.2986B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2883 | 1.2824 | 1.2824 | -0.0060 | 1.2821A | 1.2967B | 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 | 5.1767 | 5.1791 | 5.1791 | -0.0007 | 5.1642A | 5.1808B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.1963 | 5.1975 | 5.1975 | -0.0007 | 5.1830A | 5.1987B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2219 | 5.2223 | 5.2223 | -0.0014 | 5.2080A | 5.2236B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2267 | 5.2272 | 5.2272 | -0.0006 | 5.2133A | 5.2271B | 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 | 1.2928 | 1.2847 | 1.2847 | -0.0082 | 1.2841A | 1.2997B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2917 | 1.2844 | 1.2844 | -0.0080 | 1.2840A | 1.2994B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2898 | 1.2839 | 1.2839 | -0.0063 | 1.2834A | 1.2986B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2894 | 1.2824 | 1.2824 | -0.0076 | 1.2821A | 1.2967B | 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 | 3.9860 | 4.0250 | 4.0250 | 0.0250 | 3.9700A | 4.0270B | 3.9440 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 3.9930 | 4.0320 | 4.0320 | 0.0250 | 3.9770A | 4.0330B | 3.9510 | 5.2700 | 0 | 6 |
UMOCT23 | 2023-10-18 | 3.9980 | 4.0370 | 4.0370 | 0.0250 | 3.9830A | 4.0390B | 3.9830 | 4.0430 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.0090 | 4.0470 | 4.0470 | 0.0250 | 3.9930A | 4.0480B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0310 | 4.0680 | 4.0680 | 0.0240 | 4.0140A | 4.0690B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0400 | 4.0770 | 4.0770 | 0.0240 | 4.0240A | 4.0770B | 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 | 3.9930 | 4.0320 | 4.0320 | 0.0240 | 3.9770A | 4.0330B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 3.9980 | 4.0370 | 4.0370 | 0.0240 | 3.9830A | 4.0390B | 3.9830 | 4.0430 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.0090 | 4.0470 | 4.0470 | 0.0250 | 3.9930A | 4.0480B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0310 | 4.0680 | 4.0680 | 0.0240 | 4.0140A | 4.0690B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0400 | 4.0770 | 4.0770 | 0.0240 | 4.0240A | 4.0770B | 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 | 3.9926 | 4.0315 | 4.0315 | 0.0241 | 3.9770A | 4.0335B | 3.9502 | 5.2701 | 0 | 27 |
UXDEC23 | 2023-12-20 | 4.0084 | 4.0468 | 4.0468 | 0.0253 | 3.9926A | 4.0489B | 3.9637 | 4.6000 | 0 | 5 |
UXMAR24 | 2024-03-20 | 4.0302 | 4.0679 | 4.0679 | 0.0237 | 4.0140A | 4.0699B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.0397 | 4.0768 | 4.0768 | 0.0237 | 4.0236A | 4.0779B | 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 |