Settlements from 2023-08-01
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 | 0.6628 | 0.6630 | 0.6630 | -0.0100 | 0.6619A | 0.6669B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6649 | 0.6651 | 0.6651 | -0.0099 | 0.6639A | 0.6688B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6667 | 0.6668 | 0.6668 | -0.0098 | 0.6657A | 0.6707B | 0.6520 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6679 | 0.6680 | 0.6680 | -0.0098 | 0.6670A | 0.6719B | 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 | 0.6628 | 0.6630 | 0.6630 | -0.0100 | 0.6619A | 0.6669B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6649 | 0.6651 | 0.6651 | -0.0099 | 0.6639A | 0.6688B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6667 | 0.6668 | 0.6668 | -0.0098 | 0.6657A | 0.6707B | 0.6520 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6679 | 0.6680 | 0.6680 | -0.0098 | 0.6670A | 0.6719B | 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 | 1.3230 | 1.3278 | 1.3278 | 0.0117 | 1.3225A | 1.3288B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3213 | 1.3262 | 1.3262 | 0.0117 | 1.3207A | 1.3270B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3199 | 1.3250 | 1.3250 | 0.0118 | 1.3196A | 1.3258B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3195 | 1.3246 | 1.3246 | 0.0119 | 1.3190A | 1.3253B | 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 | 4.6100 | 4.6180 | 4.6180 | 0.0130 | 4.6060A | 4.6220B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6360 | 4.6430 | 4.6430 | 0.0130 | 4.6320A | 4.6470B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.6550 | 4.6630 | 4.6630 | 0.0130 | 4.6520A | 4.6670B | 4.6380 | 4.7100 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7080 | 4.7140 | 4.7140 | 0.0120 | 4.7050A | 4.7170B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7730 | 4.7770 | 4.7770 | 0.0120 | 4.7690A | 4.7790B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8260 | 4.8290 | 4.8290 | 0.0120 | 4.8210A | 4.8300B | 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 | 1.3230 | 1.3278 | 1.3278 | 0.0117 | 1.3225A | 1.3288B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3213 | 1.3262 | 1.3262 | 0.0117 | 1.3207A | 1.3270B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3199 | 1.3250 | 1.3250 | 0.0118 | 1.3196A | 1.3258B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3195 | 1.3246 | 1.3246 | 0.0119 | 1.3190A | 1.3253B | 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 | 4.6356 | 4.6434 | 4.6434 | 0.0137 | 4.6312A | 4.6478B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7073 | 4.7141 | 4.7141 | 0.0126 | 4.7042A | 4.7175B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7727 | 4.7770 | 4.7770 | 0.0121 | 4.7683A | 4.7796B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8256 | 4.8283 | 4.8283 | 0.0112 | 4.8207A | 4.8301B | 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 | 1.0980 | 1.0981 | 1.0981 | -0.0068 | 1.0962A | 1.0992B | 1.0708 | 1.1291 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0999 | 1.1000 | 1.1000 | -0.0068 | 1.0982A | 1.1016B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.1014 | 1.1015 | 1.1015 | -0.0068 | 1.0997A | 1.1031B | 1.0994 | 1.1263 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1052 | 1.1053 | 1.1053 | -0.0068 | 1.1035A | 1.1070B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1102 | 1.1104 | 1.1104 | -0.0069 | 1.1086A | 1.1116B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1150 | 1.1151 | 1.1151 | -0.0068 | 1.1133A | 1.1171B | 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 | 1.0999 | 1.1000 | 1.1000 | -0.0068 | 1.0982A | 1.1016B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.1052 | 1.1053 | 1.1053 | -0.0068 | 1.1035A | 1.1070B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1103 | 1.1104 | 1.1104 | -0.0069 | 1.1086A | 1.1116B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1150 | 1.1151 | 1.1151 | -0.0068 | 1.1133A | 1.1171B | 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 | 0.8578 | 0.8611 | 0.8611 | 0.0003 | 0.8571A | 0.8612B | 0.8534 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8620 | 0.8654 | 0.8654 | 0.0004 | 0.8614A | 0.8653B | 0.8580 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8666 | 0.8700 | 0.8700 | 0.0005 | 0.8660A | 0.8699B | 0.8635 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8714 | 0.8747 | 0.8747 | 0.0006 | 0.8708A | 0.8750B | 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 | 24.032 | 24.046 | 24.046 | 0.079 | 24.030A | 24.067B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.202 | 24.209 | 24.209 | 0.080 | 24.197A | 24.222B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.322 | 24.326 | 24.326 | 0.081 | 24.320A | 24.336B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.413 | 24.414 | 24.414 | 0.085 | 24.412A | 24.418B | 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 | 1.0999 | 1.1000 | 1.1000 | -0.0068 | 1.0982A | 1.1016B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.1014 | 1.1015 | 1.1015 | -0.0068 | 1.0996A | 1.1031B | 1.0994 | 1.1263 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1052 | 1.1053 | 1.1053 | -0.0068 | 1.1034A | 1.1070B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1103 | 1.1104 | 1.1104 | -0.0069 | 1.1086A | 1.1116B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1150 | 1.1151 | 1.1151 | -0.0068 | 1.1133A | 1.1171B | 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 | 24.031 | 24.046 | 24.046 | 0.079 | 24.030A | 24.067B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.202 | 24.209 | 24.209 | 0.080 | 24.197A | 24.222B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.322 | 24.326 | 24.326 | 0.081 | 24.320A | 24.336B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.413 | 24.414 | 24.414 | 0.085 | 24.412A | 24.418B | 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 | 0.9556 | 0.9589 | 0.9589 | 0.0029 | 0.9556A | 0.9592B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9506 | 0.9539 | 0.9539 | 0.0030 | 0.9506A | 0.9541B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9459 | 0.9491 | 0.9491 | 0.0029 | 0.9459A | 0.9493B | 0.9400 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9417 | 0.9448 | 0.9448 | 0.0030 | 0.9417A | 0.9449B | 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 | 155.82 | 156.52 | 156.52 | 0.19 | 155.66A | 156.53B | 134.56 | 156.97 | 0 | 0 |
EJDEC23 | 2023-12-20 | 154.28 | 154.96 | 154.96 | 0.19 | 154.13A | 154.97B | 133.38 | 155.38 | 0 | 0 |
EJMAR24 | 2024-03-20 | 152.75 | 153.42 | 153.42 | 0.20 | 152.60A | 153.43B | 134.69 | 153.76 | 0 | 0 |
EJJUN24 | 2024-06-19 | 151.28 | 151.93 | 151.93 | 0.21 | 151.12A | 151.93B | 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 | 4.4140 | 4.4380 | 4.4380 | 0.0270 | 4.4140A | 4.4400B | 4.4090 | 4.5900 | 0 | 4 |
EMSEP23 | 2023-09-20 | 4.4290 | 4.4530 | 4.4530 | 0.0270 | 4.4290A | 4.4550B | 4.4240 | 5.2470 | 0 | 22 |
EMOCT23 | 2023-10-18 | 4.4410 | 4.4650 | 4.4650 | 0.0270 | 4.4410A | 4.4660B | 4.4360 | 4.4990 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4740 | 4.4970 | 4.4970 | 0.0260 | 4.4740A | 4.4980B | 4.4700 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5130 | 4.5350 | 4.5350 | 0.0260 | 4.5130A | 4.5350B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5420 | 4.5620 | 4.5620 | 0.0250 | 4.5420A | 4.5620B | 4.5360 | 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 | 0.8578 | 0.8611 | 0.8611 | 0.0003 | 0.8571A | 0.8612B | 0.8534 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8620 | 0.8654 | 0.8654 | 0.0004 | 0.8614A | 0.8653B | 0.8580 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8666 | 0.8700 | 0.8700 | 0.0005 | 0.8660A | 0.8699B | 0.8635 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8714 | 0.8747 | 0.8747 | 0.0006 | 0.8708A | 0.8750B | 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 | 0.9556 | 0.9589 | 0.9589 | 0.0029 | 0.9556A | 0.9592B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9506 | 0.9539 | 0.9539 | 0.0030 | 0.9506A | 0.9541B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9459 | 0.9491 | 0.9491 | 0.0029 | 0.9459A | 0.9493B | 0.9400 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9417 | 0.9448 | 0.9448 | 0.0030 | 0.9417A | 0.9449B | 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 | 4.4290 | 4.4530 | 4.4530 | 0.0270 | 4.4290A | 4.4550B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4410 | 4.4650 | 4.4650 | 0.0270 | 4.4410A | 4.4660B | 4.4360 | 4.4990 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4740 | 4.4970 | 4.4970 | 0.0260 | 4.4740A | 4.4980B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5130 | 4.5350 | 4.5350 | 0.0260 | 4.5130A | 4.5350B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5420 | 4.5620 | 4.5620 | 0.0250 | 4.5420A | 4.5620B | 4.5360 | 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 | 4.4286 | 4.4529 | 4.4529 | 0.0268 | 4.4286A | 4.4555B | 4.4237 | 5.4031 | 0 | 346 |
EXDEC23 | 2023-12-20 | 4.4739 | 4.4970 | 4.4970 | 0.0259 | 4.4739A | 4.4988B | 4.4696 | 5.4612 | 0 | 6 |
EXMAR24 | 2024-03-20 | 4.5130 | 4.5342 | 4.5342 | 0.0257 | 4.5130A | 4.5353B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5418 | 4.5617 | 4.5617 | 0.0252 | 4.5418A | 4.5622B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5682 | 4.5862 | 4.5862 | 0.0251 | 4.5682A | 4.5850B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.5919 | 4.6105 | 4.6105 | 0.0258 | 4.5919A | 4.6100B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6170 | 4.6334 | 4.6334 | 0.0258 | 4.6163A | 4.6314B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6370 | 4.6545 | 4.6545 | 0.0261 | 4.6368A | 4.6530B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6610 | 4.6766 | 4.6766 | 0.0257 | 4.6606A | 4.6741B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6863 | 4.6997 | 4.6997 | 0.0244 | 4.6857A | 4.6957B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7123 | 4.7229 | 4.7229 | 0.0233 | 4.7105A | 4.7172B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7377 | 4.7460 | 4.7460 | 0.0222 | 4.7355A | 4.7388B | 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 | 155.82 | 156.52 | 156.52 | 0.19 | 155.66A | 156.53B | 134.56 | 156.97 | 0 | 0 |
EYDEC23 | 2023-12-20 | 154.28 | 154.96 | 154.96 | 0.19 | 154.13A | 154.97B | 133.38 | 155.38 | 0 | 0 |
EYMAR24 | 2024-03-20 | 152.75 | 153.42 | 153.42 | 0.20 | 152.60A | 153.43B | 134.69 | 153.76 | 0 | 0 |
EYJUN24 | 2024-06-19 | 151.28 | 151.93 | 151.93 | 0.21 | 151.12A | 151.93B | 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 | 0.8684 | 0.8718 | 0.8718 | 0.0081 | 0.8684A | 0.8730B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8597 | 0.8630 | 0.8630 | 0.0079 | 0.8597A | 0.8642B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8515 | 0.8547 | 0.8547 | 0.0078 | 0.8515A | 0.8559B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8441 | 0.8472 | 0.8472 | 0.0077 | 0.8441A | 0.8483B | 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 | 0.8684 | 0.8718 | 0.8718 | 0.0081 | 0.8684A | 0.8730B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8597 | 0.8630 | 0.8630 | 0.0079 | 0.8597A | 0.8642B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8515 | 0.8547 | 0.8547 | 0.0078 | 0.8515A | 0.8559B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8441 | 0.8472 | 0.8472 | 0.0077 | 0.8441A | 0.8483B | 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 | 141.61 | 142.28 | 142.28 | 1.06 | 141.50A | 142.35B | 123.65 | 143.17 | 0 | 0 |
JMDEC23 | 2023-12-20 | 139.54 | 140.20 | 140.20 | 1.04 | 139.41A | 140.26B | 122.09 | 141.03 | 0 | 0 |
JMMAR24 | 2024-03-20 | 137.52 | 138.16 | 138.16 | 1.03 | 137.41A | 138.22B | 123.71 | 138.91 | 0 | 0 |
JMJUN24 | 2024-06-19 | 135.62 | 136.24 | 136.24 | 1.01 | 135.51A | 136.30B | 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 | 141.61 | 142.28 | 142.28 | 1.06 | 141.48A | 142.35B | 123.65 | 143.17 | 0 | 0 |
JXDEC23 | 2023-12-20 | 139.54 | 140.20 | 140.20 | 1.04 | 139.41A | 140.26B | 122.09 | 141.03 | 0 | 0 |
JXMAR24 | 2024-03-20 | 137.52 | 138.16 | 138.16 | 1.03 | 137.41A | 138.22B | 123.71 | 138.91 | 0 | 0 |
JXJUN24 | 2024-06-19 | 135.62 | 136.24 | 136.24 | 1.01 | 135.51A | 136.30B | 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 | 5.1530 | 5.1620 | 5.1620 | 0.0290 | 5.1530A | 5.1750B | 5.1170 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.1630 | 5.1710 | 5.1710 | 0.0290 | 5.1630A | 5.1840B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.1700 | 5.1770 | 5.1770 | 0.0280 | 5.1700A | 5.1910B | 5.1360 | 5.2010 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1910 | 5.1970 | 5.1970 | 0.0280 | 5.1910A | 5.2090B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2080 | 5.2120 | 5.2120 | 0.0260 | 5.2080A | 5.2250B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2130 | 5.2150 | 5.2150 | 0.0250 | 5.2120A | 5.2280B | 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 | 1.2772 | 1.2774 | 1.2774 | -0.0084 | 1.2762A | 1.2836B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2772 | 1.2773 | 1.2773 | -0.0085 | 1.2762A | 1.2835B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2764 | 1.2765 | 1.2765 | -0.0085 | 1.2754A | 1.2826B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2747 | 1.2748 | 1.2748 | -0.0086 | 1.2738A | 1.2810B | 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 | 5.1628 | 5.1707 | 5.1707 | 0.0286 | 5.1628A | 5.1842B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.1901 | 5.1964 | 5.1964 | 0.0270 | 5.1901A | 5.2098B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2079 | 5.2115 | 5.2115 | 0.0260 | 5.2075A | 5.2255B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2129 | 5.2148 | 5.2148 | 0.0248 | 5.2119A | 5.2281B | 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 | 1.2772 | 1.2774 | 1.2774 | -0.0084 | 1.2762A | 1.2836B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2772 | 1.2773 | 1.2773 | -0.0085 | 1.2762A | 1.2835B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2764 | 1.2765 | 1.2765 | -0.0085 | 1.2754A | 1.2826B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2747 | 1.2748 | 1.2748 | -0.0086 | 1.2738A | 1.2810B | 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 | 4.0180 | 4.0410 | 4.0410 | 0.0490 | 4.0180A | 4.0470B | 3.9440 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.0250 | 4.0480 | 4.0480 | 0.0490 | 4.0250A | 4.0540B | 3.9510 | 5.2700 | 0 | 8 |
UMOCT23 | 2023-10-18 | 4.0310 | 4.0530 | 4.0530 | 0.0490 | 4.0300A | 4.0580B | 3.9830 | 4.0580 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.0470 | 4.0680 | 4.0680 | 0.0480 | 4.0460A | 4.0730B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0640 | 4.0830 | 4.0830 | 0.0480 | 4.0630A | 4.0870B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0720 | 4.0910 | 4.0910 | 0.0470 | 4.0720A | 4.0940B | 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 | 4.0250 | 4.0480 | 4.0480 | 0.0490 | 4.0250A | 4.0540B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.0310 | 4.0530 | 4.0530 | 0.0490 | 4.0300A | 4.0580B | 3.9830 | 4.0580 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.0470 | 4.0680 | 4.0680 | 0.0480 | 4.0460A | 4.0730B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0640 | 4.0830 | 4.0830 | 0.0480 | 4.0630A | 4.0870B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0720 | 4.0910 | 4.0910 | 0.0470 | 4.0720A | 4.0940B | 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 | 4.0250 | 4.0481 | 4.0481 | 0.0491 | 4.0244A | 4.0542B | 3.9502 | 5.2701 | 0 | 27 |
UXDEC23 | 2023-12-20 | 4.0467 | 4.0684 | 4.0684 | 0.0483 | 4.0459A | 4.0737B | 3.9637 | 4.6000 | 0 | 5 |
UXMAR24 | 2024-03-20 | 4.0633 | 4.0832 | 4.0832 | 0.0481 | 4.0621A | 4.0875B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.0720 | 4.0908 | 4.0908 | 0.0474 | 4.0712A | 4.0944B | 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 |