Settlements from 2023-07-28
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 | 0.6654 | 0.6677 | 0.6677 | -0.0076 | 0.6637A | 0.6700B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6673 | 0.6698 | 0.6698 | -0.0076 | 0.6657A | 0.6716B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6691 | 0.6715 | 0.6715 | -0.0076 | 0.6674A | 0.6736B | 0.6520 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6703 | 0.6726 | 0.6726 | -0.0077 | 0.6687A | 0.6748B | 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 | 0.6654 | 0.6677 | 0.6677 | -0.0076 | 0.6637A | 0.6700B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6673 | 0.6698 | 0.6698 | -0.0076 | 0.6657A | 0.6716B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6691 | 0.6715 | 0.6715 | -0.0076 | 0.6674A | 0.6736B | 0.6520 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6703 | 0.6726 | 0.6726 | -0.0077 | 0.6687A | 0.6748B | 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 | 1.3221 | 1.3222 | 1.3222 | 0.0035 | 1.3198A | 1.3237B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3207 | 1.3208 | 1.3208 | 0.0035 | 1.3182A | 1.3222B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3192 | 1.3193 | 1.3193 | 0.0035 | 1.3170A | 1.3208B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3187 | 1.3188 | 1.3188 | 0.0034 | 1.3165A | 1.3203B | 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 | 4.6240 | 4.6250 | 4.6250 | -0.0280 | 4.6240A | 4.6490B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6500 | 4.6510 | 4.6510 | -0.0270 | 4.6490A | 4.6750B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.6700 | 4.6710 | 4.6710 | -0.0270 | 4.6690A | 4.6950B | 4.6660 | 4.7100 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7220 | 4.7230 | 4.7230 | -0.0180 | 4.7220A | 4.7470B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7960 | 4.7870 | 4.7870 | -0.0270 | 4.7880A | 4.8100B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8480 | 4.8400 | 4.8400 | -0.0280 | 4.8420A | 4.8620B | 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 | 1.3221 | 1.3222 | 1.3222 | 0.0035 | 1.3198A | 1.3237B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3207 | 1.3208 | 1.3208 | 0.0035 | 1.3182A | 1.3222B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3192 | 1.3193 | 1.3193 | 0.0035 | 1.3170A | 1.3208B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3187 | 1.3188 | 1.3188 | 0.0034 | 1.3165A | 1.3203B | 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 | 4.6501 | 4.6506 | 4.6506 | -0.0270 | 4.6486A | 4.6753B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7228 | 4.7230 | 4.7230 | -0.0177 | 4.7218A | 4.7471B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7963 | 4.7868 | 4.7868 | -0.0273 | 4.7872A | 4.8105B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8485 | 4.8397 | 4.8397 | -0.0277 | 4.8411A | 4.8627B | 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 | 1.0984 | 1.1041 | 1.1041 | 0.0028 | 1.0960A | 1.1046B | 1.0708 | 1.1291 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1004 | 1.1060 | 1.1060 | 0.0028 | 1.0979A | 1.1068B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.1019 | 1.1076 | 1.1076 | 0.0028 | 1.0994A | 1.1083B | 1.0994 | 1.1263 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1058 | 1.1115 | 1.1115 | 0.0033 | 1.1033A | 1.1122B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1109 | 1.1166 | 1.1166 | 0.0027 | 1.1083A | 1.1171B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1157 | 1.1213 | 1.1213 | 0.0027 | 1.1132A | 1.1221B | 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 | 1.1004 | 1.1060 | 1.1060 | 0.0028 | 1.0979A | 1.1068B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.1058 | 1.1115 | 1.1115 | 0.0033 | 1.1033A | 1.1122B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1109 | 1.1166 | 1.1166 | 0.0027 | 1.1083A | 1.1171B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1157 | 1.1213 | 1.1213 | 0.0027 | 1.1132A | 1.1221B | 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 | 0.8589 | 0.8590 | 0.8590 | 0.0002 | 0.8572A | 0.8597B | 0.8534 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8631 | 0.8632 | 0.8632 | 0.0004 | 0.8614A | 0.8639B | 0.8580 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8677 | 0.8678 | 0.8678 | 0.0003 | 0.8660A | 0.8684B | 0.8635 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8723 | 0.8726 | 0.8726 | 0.0003 | 0.8708A | 0.8731B | 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 | 24.175 | 24.101 | 24.101 | -0.046 | 24.109A | 24.240B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.329 | 24.262 | 24.262 | -0.059 | 24.278A | 24.396B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.446 | 24.383 | 24.383 | -0.044 | 24.402A | 24.514B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.526 | 24.468 | 24.468 | -0.045 | 24.496A | 24.596B | 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 | 1.1004 | 1.1060 | 1.1060 | 0.0028 | 1.0979A | 1.1068B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.1019 | 1.1076 | 1.1076 | 0.0028 | 1.0994A | 1.1083B | 1.0994 | 1.1263 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1058 | 1.1115 | 1.1115 | 0.0033 | 1.1033A | 1.1122B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1109 | 1.1166 | 1.1166 | 0.0027 | 1.1083A | 1.1171B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1157 | 1.1213 | 1.1213 | 0.0027 | 1.1132A | 1.1221B | 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 | 24.175 | 24.101 | 24.101 | -0.046 | 24.109A | 24.240B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.329 | 24.262 | 24.262 | -0.059 | 24.278A | 24.396B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.446 | 24.383 | 24.383 | -0.044 | 24.402A | 24.514B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.526 | 24.468 | 24.468 | -0.045 | 24.496A | 24.596B | 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 | 0.9532 | 0.9538 | 0.9538 | 0.0030 | 0.9516A | 0.9539B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9484 | 0.9489 | 0.9489 | 0.0030 | 0.9466A | 0.9490B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9437 | 0.9442 | 0.9442 | 0.0030 | 0.9420A | 0.9442B | 0.9400 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9395 | 0.9398 | 0.9398 | 0.0029 | 0.9379A | 0.9397B | 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 | 151.83 | 153.90 | 153.90 | -0.26 | 151.61A | 153.98B | 134.56 | 156.97 | 0 | 0 |
EJDEC23 | 2023-12-20 | 150.32 | 152.38 | 152.38 | -0.24 | 150.10A | 152.40B | 133.38 | 155.38 | 0 | 0 |
EJMAR24 | 2024-03-20 | 148.84 | 150.86 | 150.86 | -0.21 | 148.62A | 150.93B | 134.69 | 153.76 | 0 | 0 |
EJJUN24 | 2024-06-19 | 147.42 | 149.40 | 149.40 | -0.18 | 147.18A | 149.45B | 147.18 | 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 | 4.4190 | 4.4200 | 4.4200 | -0.0120 | 4.4180A | 4.4380B | 4.4180 | 4.5900 | 0 | 4 |
EMSEP23 | 2023-09-20 | 4.4340 | 4.4350 | 4.4350 | -0.0130 | 4.4340A | 4.4540B | 4.4340 | 5.2470 | 0 | 22 |
EMOCT23 | 2023-10-18 | 4.4470 | 4.4480 | 4.4480 | -0.0120 | 4.4460A | 4.4660B | 4.4460 | 4.4990 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4800 | 4.4810 | 4.4810 | -0.0040 | 4.4800A | 4.4990B | 4.4790 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5180 | 4.5190 | 4.5190 | -0.0120 | 4.5180A | 4.5370B | 4.5180 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5550 | 4.5480 | 4.5480 | -0.0120 | 4.5480A | 4.5650B | 4.5480 | 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 | 0.8589 | 0.8590 | 0.8590 | 0.0002 | 0.8572A | 0.8597B | 0.8534 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8631 | 0.8632 | 0.8632 | 0.0004 | 0.8614A | 0.8639B | 0.8580 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8677 | 0.8678 | 0.8678 | 0.0003 | 0.8660A | 0.8684B | 0.8635 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8723 | 0.8726 | 0.8726 | 0.0003 | 0.8708A | 0.8731B | 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 | 0.9532 | 0.9538 | 0.9538 | 0.0030 | 0.9516A | 0.9539B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9484 | 0.9489 | 0.9489 | 0.0030 | 0.9466A | 0.9490B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9437 | 0.9442 | 0.9442 | 0.0030 | 0.9420A | 0.9442B | 0.9400 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9395 | 0.9398 | 0.9398 | 0.0029 | 0.9379A | 0.9397B | 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 | 4.4340 | 4.4350 | 4.4350 | -0.0130 | 4.4340A | 4.4540B | 4.4340 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4470 | 4.4480 | 4.4480 | -0.0120 | 4.4460A | 4.4660B | 4.4460 | 4.4990 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4800 | 4.4810 | 4.4810 | -0.0040 | 4.4800A | 4.4990B | 4.4790 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5180 | 4.5190 | 4.5190 | -0.0120 | 4.5180A | 4.5370B | 4.5180 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5550 | 4.5480 | 4.5480 | -0.0120 | 4.5480A | 4.5650B | 4.5480 | 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 | 4.4349 | 4.4352 | 4.4352 | -0.0124 | 4.4333A | 4.4544B | 4.4333 | 5.4031 | 0 | 346 |
EXDEC23 | 2023-12-20 | 4.4810 | 4.4812 | 4.4812 | -0.0032 | 4.4797A | 4.4997B | 4.4781 | 5.4612 | 0 | 6 |
EXMAR24 | 2024-03-20 | 4.5182 | 4.5187 | 4.5187 | -0.0122 | 4.5180A | 4.5372B | 4.5180 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5473 | 4.5475 | 4.5475 | -0.0126 | 4.5473A | 4.5657B | 4.5473 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5782 | 4.5737 | 4.5737 | -0.0117 | 4.5750A | 4.5896B | 4.5733 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6004 | 4.5980 | 4.5980 | -0.0108 | 4.6008A | 4.6134B | 4.5928 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6237 | 4.6224 | 4.6224 | -0.0087 | 4.6239A | 4.6378B | 4.6096 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6451 | 4.6447 | 4.6447 | -0.0071 | 4.6456A | 4.6606B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6730 | 4.6687 | 4.6687 | -0.0053 | 4.6695A | 4.6838B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6965 | 4.6941 | 4.6941 | -0.0035 | 4.6952A | 4.7072B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7200 | 4.7196 | 4.7196 | -0.0020 | 4.7212A | 4.7306B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7460 | 4.7451 | 4.7451 | -0.0001 | 4.7471A | 4.7540B | 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 | 151.83 | 153.90 | 153.90 | -0.26 | 151.61A | 153.98B | 134.56 | 156.97 | 0 | 0 |
EYDEC23 | 2023-12-20 | 150.32 | 152.38 | 152.38 | -0.24 | 150.10A | 152.40B | 133.38 | 155.38 | 0 | 0 |
EYMAR24 | 2024-03-20 | 148.84 | 150.86 | 150.86 | -0.21 | 148.62A | 150.93B | 134.69 | 153.76 | 0 | 0 |
EYJUN24 | 2024-06-19 | 147.42 | 149.40 | 149.40 | -0.18 | 147.18A | 149.45B | 147.18 | 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 | 0.8622 | 0.8624 | 0.8624 | 0.0005 | 0.8622A | 0.8684B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8535 | 0.8538 | 0.8538 | 0.0002 | 0.8535A | 0.8597B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8454 | 0.8455 | 0.8455 | 0.0005 | 0.8454A | 0.8514B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8380 | 0.8382 | 0.8382 | 0.0006 | 0.8380A | 0.8439B | 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 | 0.8622 | 0.8624 | 0.8624 | 0.0005 | 0.8622A | 0.8684B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8535 | 0.8538 | 0.8538 | 0.0002 | 0.8535A | 0.8597B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8454 | 0.8455 | 0.8455 | 0.0005 | 0.8454A | 0.8514B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8380 | 0.8382 | 0.8382 | 0.0006 | 0.8380A | 0.8439B | 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 | 137.99 | 139.16 | 139.16 | -0.58 | 137.75A | 139.46B | 123.65 | 143.17 | 0 | 0 |
JMDEC23 | 2023-12-20 | 135.97 | 137.11 | 137.11 | -0.62 | 135.73A | 137.40B | 122.09 | 141.03 | 0 | 0 |
JMMAR24 | 2024-03-20 | 133.99 | 135.11 | 135.11 | -0.53 | 133.75A | 135.40B | 123.71 | 138.91 | 0 | 0 |
JMJUN24 | 2024-06-19 | 132.14 | 133.23 | 133.23 | -0.50 | 131.90A | 133.51B | 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 | 137.99 | 139.16 | 139.16 | -0.58 | 137.75A | 139.45B | 123.65 | 143.17 | 0 | 0 |
JXDEC23 | 2023-12-20 | 135.97 | 137.11 | 137.11 | -0.62 | 135.73A | 137.40B | 122.09 | 141.03 | 0 | 0 |
JXMAR24 | 2024-03-20 | 133.99 | 135.11 | 135.11 | -0.53 | 133.75A | 135.40B | 123.71 | 138.91 | 0 | 0 |
JXJUN24 | 2024-06-19 | 132.14 | 133.23 | 133.23 | -0.50 | 131.90A | 133.51B | 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 | 5.1580 | 5.1540 | 5.1540 | -0.0160 | 5.1540A | 5.1840B | 5.1170 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.1690 | 5.1620 | 5.1620 | -0.0170 | 5.1630A | 5.1940B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.1690 | 5.1710 | 5.1710 | -0.0140 | 5.1690A | 5.2010B | 5.1360 | 5.2010 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1910 | 5.1920 | 5.1920 | -0.0060 | 5.1910A | 5.2210B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2070 | 5.2080 | 5.2080 | -0.0140 | 5.2070A | 5.2370B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2150 | 5.2120 | 5.2120 | -0.0150 | 5.2130A | 5.2410B | 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 | 1.2801 | 1.2877 | 1.2877 | 0.0030 | 1.2781A | 1.2888B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2799 | 1.2876 | 1.2876 | 0.0032 | 1.2780A | 1.2882B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2793 | 1.2868 | 1.2868 | 0.0029 | 1.2773A | 1.2877B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2775 | 1.2851 | 1.2851 | 0.0027 | 1.2757A | 1.2857B | 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 | 5.1696 | 5.1617 | 5.1617 | -0.0174 | 5.1626A | 5.1942B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.1904 | 5.1915 | 5.1915 | -0.0060 | 5.1904A | 5.2214B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2069 | 5.2075 | 5.2075 | -0.0148 | 5.2069A | 5.2372B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2150 | 5.2123 | 5.2123 | -0.0149 | 5.2130A | 5.2414B | 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 | 1.2801 | 1.2877 | 1.2877 | 0.0030 | 1.2781A | 1.2888B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2799 | 1.2876 | 1.2876 | 0.0032 | 1.2780A | 1.2882B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2793 | 1.2868 | 1.2868 | 0.0029 | 1.2773A | 1.2877B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2775 | 1.2851 | 1.2851 | 0.0027 | 1.2757A | 1.2857B | 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 | 4.0010 | 4.0030 | 4.0030 | -0.0220 | 4.0010A | 4.0450B | 3.9440 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.0370 | 4.0100 | 4.0100 | -0.0220 | 4.0100A | 4.0520B | 3.9510 | 5.2700 | 0 | 6 |
UMOCT23 | 2023-10-18 | 4.0140 | 4.0150 | 4.0150 | -0.0220 | 4.0140A | 4.0570B | 3.9830 | 4.0570 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.0310 | 4.0320 | 4.0320 | -0.0150 | 4.0310A | 4.0730B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0730 | 4.0460 | 4.0460 | -0.0220 | 4.0460A | 4.0880B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0810 | 4.0550 | 4.0550 | -0.0220 | 4.0560A | 4.0970B | 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 | 4.0370 | 4.0100 | 4.0100 | -0.0220 | 4.0100A | 4.0520B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.0140 | 4.0150 | 4.0150 | -0.0220 | 4.0140A | 4.0570B | 3.9830 | 4.0570 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.0310 | 4.0320 | 4.0320 | -0.0150 | 4.0310A | 4.0730B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0730 | 4.0460 | 4.0460 | -0.0220 | 4.0460A | 4.0880B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0810 | 4.0550 | 4.0550 | -0.0220 | 4.0560A | 4.0970B | 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 | 4.0098 | 4.0100 | 4.0100 | -0.0215 | 4.0098A | 4.0520B | 3.9502 | 5.2701 | 0 | 27 |
UXDEC23 | 2023-12-20 | 4.0309 | 4.0316 | 4.0316 | -0.0152 | 4.0309A | 4.0739B | 3.9637 | 4.6000 | 0 | 5 |
UXMAR24 | 2024-03-20 | 4.0733 | 4.0453 | 4.0453 | -0.0226 | 4.0458A | 4.0886B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.0819 | 4.0547 | 4.0547 | -0.0221 | 4.0554A | 4.0971B | 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 |