Settlements from 2023-08-03
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 | 0.6540 | 0.6547 | 0.6547 | -0.0019 | 0.6526A | 0.6552B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6559 | 0.6568 | 0.6568 | -0.0018 | 0.6547A | 0.6573B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6579 | 0.6586 | 0.6586 | -0.0018 | 0.6565A | 0.6590B | 0.6520 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6592 | 0.6599 | 0.6599 | -0.0018 | 0.6579A | 0.6603B | 0.6579 | 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 | 0.6540 | 0.6547 | 0.6547 | -0.0019 | 0.6526A | 0.6552B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6559 | 0.6568 | 0.6568 | -0.0018 | 0.6547A | 0.6573B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6579 | 0.6586 | 0.6586 | -0.0018 | 0.6565A | 0.6590B | 0.6520 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6592 | 0.6599 | 0.6599 | -0.0018 | 0.6579A | 0.6603B | 0.6579 | 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 | 1.3359 | 1.3350 | 1.3350 | 0.0027 | 1.3342A | 1.3369B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3342 | 1.3334 | 1.3334 | 0.0027 | 1.3326A | 1.3352B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3331 | 1.3322 | 1.3322 | 0.0027 | 1.3314A | 1.3340B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3326 | 1.3318 | 1.3318 | 0.0027 | 1.3311A | 1.3336B | 1.3065 | 1.3336 | 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 | 4.6400 | 4.6770 | 4.6770 | 0.0440 | 4.6400A | 4.6780B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6660 | 4.7030 | 4.7030 | 0.0440 | 4.6660A | 4.7030B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.6850 | 4.7230 | 4.7230 | 0.0440 | 4.6860A | 4.7240B | 4.6380 | 4.7240 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7340 | 4.7720 | 4.7720 | 0.0430 | 4.7360A | 4.7730B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7990 | 4.8370 | 4.8370 | 0.0430 | 4.8020A | 4.8380B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8500 | 4.8900 | 4.8900 | 0.0440 | 4.8560A | 4.8900B | 4.7430 | 4.8900 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNSEP23 | 2023-09-20 | 1.3359 | 1.3350 | 1.3350 | 0.0027 | 1.3342A | 1.3369B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3342 | 1.3334 | 1.3334 | 0.0027 | 1.3326A | 1.3352B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3331 | 1.3322 | 1.3322 | 0.0027 | 1.3314A | 1.3340B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3326 | 1.3318 | 1.3318 | 0.0027 | 1.3311A | 1.3336B | 1.3065 | 1.3336 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.6666 | 4.7024 | 4.7024 | 0.0436 | 4.6653A | 4.7039B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7345 | 4.7720 | 4.7720 | 0.0427 | 4.7354A | 4.7731B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7992 | 4.8373 | 4.8373 | 0.0434 | 4.8018A | 4.8383B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8506 | 4.8902 | 4.8902 | 0.0440 | 4.8554A | 4.8902B | 4.7425 | 4.8902 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMAUG23 | 2023-08-16 | 1.0924 | 1.0935 | 1.0935 | -0.0020 | 1.0920A | 1.0956B | 1.0708 | 1.1291 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0944 | 1.0954 | 1.0954 | -0.0020 | 1.0938A | 1.0973B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.0960 | 1.0969 | 1.0969 | -0.0019 | 1.0954A | 1.0988B | 1.0954 | 1.1263 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0997 | 1.1006 | 1.1006 | -0.0021 | 1.0991A | 1.1025B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1048 | 1.1058 | 1.1058 | -0.0020 | 1.1043A | 1.1078B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1095 | 1.1105 | 1.1105 | -0.0021 | 1.1090A | 1.1124B | 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 | 1.0944 | 1.0954 | 1.0954 | -0.0020 | 1.0938A | 1.0973B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.0996 | 1.1006 | 1.1006 | -0.0021 | 1.0991A | 1.1025B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1048 | 1.1058 | 1.1058 | -0.0020 | 1.1043A | 1.1078B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1095 | 1.1105 | 1.1105 | -0.0021 | 1.1090A | 1.1124B | 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 | 0.8619 | 0.8635 | 0.8635 | -0.0010 | 0.8616A | 0.8665B | 0.8534 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8661 | 0.8675 | 0.8675 | -0.0011 | 0.8658A | 0.8710B | 0.8580 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8707 | 0.8720 | 0.8720 | -0.0012 | 0.8702A | 0.8747B | 0.8635 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8754 | 0.8766 | 0.8766 | -0.0013 | 0.8749A | 0.8793B | 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 | 24.073 | 24.311 | 24.311 | 0.237 | 24.073A | 24.335B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.252 | 24.478 | 24.478 | 0.240 | 24.244A | 24.488B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.367 | 24.596 | 24.596 | 0.240 | 24.366A | 24.610B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.450 | 24.685 | 24.685 | 0.238 | 24.462A | 24.692B | 24.148 | 24.692 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDSEP23 | 2023-09-20 | 1.0944 | 1.0954 | 1.0954 | -0.0020 | 1.0938A | 1.0973B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0960 | 1.0969 | 1.0969 | -0.0019 | 1.0954A | 1.0988B | 1.0954 | 1.1263 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0997 | 1.1006 | 1.1006 | -0.0021 | 1.0991A | 1.1025B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1048 | 1.1058 | 1.1058 | -0.0020 | 1.1043A | 1.1078B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1095 | 1.1105 | 1.1105 | -0.0021 | 1.1090A | 1.1124B | 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 | 24.073 | 24.311 | 24.311 | 0.237 | 24.073A | 24.335B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.252 | 24.478 | 24.478 | 0.240 | 24.244A | 24.488B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.367 | 24.596 | 24.596 | 0.240 | 24.366A | 24.610B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.450 | 24.685 | 24.685 | 0.238 | 24.462A | 24.692B | 24.148 | 24.692 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFSEP23 | 2023-09-20 | 0.9577 | 0.9547 | 0.9547 | -0.0059 | 0.9536A | 0.9579B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9527 | 0.9496 | 0.9496 | -0.0059 | 0.9489A | 0.9527B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9479 | 0.9448 | 0.9448 | -0.0059 | 0.9441A | 0.9478B | 0.9400 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9434 | 0.9404 | 0.9404 | -0.0058 | 0.9398A | 0.9433B | 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 | 155.71 | 155.01 | 155.01 | -1.13 | 154.94A | 155.69B | 134.56 | 156.97 | 0 | 0 |
EJDEC23 | 2023-12-20 | 154.25 | 153.46 | 153.46 | -1.12 | 153.46A | 154.22B | 133.38 | 155.38 | 0 | 0 |
EJMAR24 | 2024-03-20 | 152.64 | 151.94 | 151.94 | -1.10 | 151.89A | 152.59B | 134.69 | 153.76 | 0 | 0 |
EJJUN24 | 2024-06-19 | 151.19 | 150.49 | 150.49 | -1.08 | 150.45A | 151.13B | 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 | 4.4560 | 4.4730 | 4.4730 | 0.0120 | 4.4540A | 4.4740B | 4.4090 | 4.5900 | 0 | 4 |
EMSEP23 | 2023-09-20 | 4.4720 | 4.4890 | 4.4890 | 0.0120 | 4.4700A | 4.4890B | 4.4240 | 5.2470 | 0 | 30 |
EMOCT23 | 2023-10-18 | 4.4840 | 4.5010 | 4.5010 | 0.0130 | 4.4810A | 4.5010B | 4.4360 | 4.5010 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5150 | 4.5310 | 4.5310 | 0.0110 | 4.5120A | 4.5310B | 4.4700 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5550 | 4.5710 | 4.5710 | 0.0130 | 4.5520A | 4.5700B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5840 | 4.5990 | 4.5990 | 0.0130 | 4.5810A | 4.5970B | 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 | 0.8619 | 0.8635 | 0.8635 | -0.0010 | 0.8616A | 0.8665B | 0.8534 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8661 | 0.8675 | 0.8675 | -0.0011 | 0.8658A | 0.8710B | 0.8580 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8707 | 0.8720 | 0.8720 | -0.0012 | 0.8702A | 0.8747B | 0.8635 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8754 | 0.8766 | 0.8766 | -0.0013 | 0.8749A | 0.8793B | 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 | 0.9577 | 0.9547 | 0.9547 | -0.0059 | 0.9536A | 0.9579B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9527 | 0.9496 | 0.9496 | -0.0059 | 0.9489A | 0.9527B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9479 | 0.9448 | 0.9448 | -0.0059 | 0.9441A | 0.9478B | 0.9400 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9434 | 0.9404 | 0.9404 | -0.0058 | 0.9398A | 0.9433B | 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 | 4.4720 | 4.4890 | 4.4890 | 0.0120 | 4.4700A | 4.4890B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4840 | 4.5010 | 4.5010 | 0.0130 | 4.4810A | 4.5010B | 4.4360 | 4.5010 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5150 | 4.5310 | 4.5310 | 0.0110 | 4.5120A | 4.5310B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5550 | 4.5710 | 4.5710 | 0.0130 | 4.5520A | 4.5700B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5840 | 4.5990 | 4.5990 | 0.0130 | 4.5810A | 4.5970B | 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 | 4.4716 | 4.4891 | 4.4891 | 0.0130 | 4.4691A | 4.4897B | 4.4237 | 5.4031 | 0 | 349 |
EXDEC23 | 2023-12-20 | 4.5145 | 4.5311 | 4.5311 | 0.0117 | 4.5120A | 4.5313B | 4.4696 | 5.4612 | 0 | 6 |
EXMAR24 | 2024-03-20 | 4.5545 | 4.5704 | 4.5704 | 0.0129 | 4.5520A | 4.5700B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5833 | 4.5986 | 4.5986 | 0.0130 | 4.5809A | 4.5977B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6108 | 4.6244 | 4.6244 | 0.0134 | 4.6069A | 4.6230B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6359 | 4.6506 | 4.6506 | 0.0146 | 4.6334A | 4.6478B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6597 | 4.6758 | 4.6758 | 0.0160 | 4.6578A | 4.6717B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6819 | 4.6993 | 4.6993 | 0.0169 | 4.6812A | 4.6944B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.7056 | 4.7235 | 4.7235 | 0.0177 | 4.7056A | 4.7172B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7319 | 4.7489 | 4.7489 | 0.0183 | 4.7325A | 4.7406B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7556 | 4.7742 | 4.7742 | 0.0187 | 4.7593A | 4.7638B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7811 | 4.7997 | 4.7997 | 0.0193 | 4.7858A | 4.7871B | 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 | 155.71 | 155.01 | 155.01 | -1.13 | 154.94A | 155.69B | 134.56 | 156.97 | 0 | 0 |
EYDEC23 | 2023-12-20 | 154.25 | 153.46 | 153.46 | -1.12 | 153.46A | 154.22B | 133.38 | 155.38 | 0 | 0 |
EYMAR24 | 2024-03-20 | 152.64 | 151.94 | 151.94 | -1.10 | 151.89A | 152.59B | 134.69 | 153.76 | 0 | 0 |
EYJUN24 | 2024-06-19 | 151.19 | 150.49 | 150.49 | -1.08 | 150.45A | 151.13B | 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 | 0.8751 | 0.8715 | 0.8715 | -0.0041 | 0.8702A | 0.8752B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8665 | 0.8627 | 0.8627 | -0.0041 | 0.8614A | 0.8664B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8579 | 0.8543 | 0.8543 | -0.0041 | 0.8531A | 0.8580B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8503 | 0.8467 | 0.8467 | -0.0040 | 0.8456A | 0.8502B | 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 | 0.8751 | 0.8715 | 0.8715 | -0.0041 | 0.8701A | 0.8752B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8665 | 0.8627 | 0.8627 | -0.0041 | 0.8614A | 0.8665B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8579 | 0.8543 | 0.8543 | -0.0041 | 0.8531A | 0.8580B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8503 | 0.8467 | 0.8467 | -0.0040 | 0.8456A | 0.8502B | 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 | 142.29 | 141.50 | 141.50 | -0.80 | 141.49A | 142.38B | 123.65 | 143.17 | 0 | 0 |
JMDEC23 | 2023-12-20 | 140.19 | 139.44 | 139.44 | -0.77 | 139.37A | 140.27B | 122.09 | 141.03 | 0 | 0 |
JMMAR24 | 2024-03-20 | 138.13 | 137.41 | 137.41 | -0.76 | 137.32A | 138.20B | 123.71 | 138.91 | 0 | 0 |
JMJUN24 | 2024-06-19 | 136.24 | 135.52 | 135.52 | -0.75 | 135.45A | 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 | 142.29 | 141.50 | 141.50 | -0.80 | 141.49A | 142.38B | 123.65 | 143.17 | 0 | 0 |
JXDEC23 | 2023-12-20 | 140.19 | 139.44 | 139.44 | -0.77 | 139.37A | 140.27B | 122.09 | 141.03 | 0 | 0 |
JXMAR24 | 2024-03-20 | 138.13 | 137.41 | 137.41 | -0.76 | 137.32A | 138.20B | 123.71 | 138.91 | 0 | 0 |
JXJUN24 | 2024-06-19 | 136.24 | 135.52 | 135.52 | -0.75 | 135.45A | 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 | 5.1670 | 5.1880 | 5.1880 | 0.0190 | 5.1610A | 5.1860B | 5.1170 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.1770 | 5.1990 | 5.1990 | 0.0200 | 5.1710A | 5.1960B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.1840 | 5.2060 | 5.2060 | 0.0210 | 5.1780A | 5.2030B | 5.1360 | 5.2030 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2020 | 5.2240 | 5.2240 | 0.0200 | 5.1970A | 5.2200B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2190 | 5.2420 | 5.2420 | 0.0210 | 5.2170A | 5.2380B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2240 | 5.2460 | 5.2460 | 0.0210 | 5.2240A | 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 | 1.2691 | 1.2685 | 1.2685 | -0.0011 | 1.2645A | 1.2711B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2692 | 1.2688 | 1.2688 | -0.0007 | 1.2650A | 1.2710B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2685 | 1.2682 | 1.2682 | -0.0007 | 1.2646A | 1.2702B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2671 | 1.2669 | 1.2669 | -0.0005 | 1.2633A | 1.2688B | 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 | 5.1986 | 5.1986 | 0.0198 | 5.1707A | 5.1965B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2037 | 5.2235 | 5.2235 | 0.0194 | 5.1969A | 5.2206B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2207 | 5.2415 | 5.2415 | 0.0207 | 5.2169A | 5.2381B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2238 | 5.2458 | 5.2458 | 0.0211 | 5.2234A | 5.2412B | 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 | 1.2691 | 1.2685 | 1.2685 | -0.0011 | 1.2645A | 1.2710B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2692 | 1.2688 | 1.2688 | -0.0007 | 1.2651A | 1.2709B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2685 | 1.2682 | 1.2682 | -0.0007 | 1.2646A | 1.2702B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2671 | 1.2669 | 1.2669 | -0.0005 | 1.2633A | 1.2687B | 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 | 4.0750 | 4.0910 | 4.0910 | 0.0190 | 4.0750A | 4.0950B | 3.9440 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.0820 | 4.0990 | 4.0990 | 0.0200 | 4.0820A | 4.1020B | 3.9510 | 5.2700 | 0 | 10 |
UMOCT23 | 2023-10-18 | 4.0870 | 4.1040 | 4.1040 | 0.0200 | 4.0870A | 4.1070B | 3.9830 | 4.1070 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1000 | 4.1180 | 4.1180 | 0.0190 | 4.1010A | 4.1210B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1170 | 4.1330 | 4.1330 | 0.0190 | 4.1180A | 4.1360B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1240 | 4.1420 | 4.1420 | 0.0200 | 4.1270A | 4.1440B | 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 | 4.0820 | 4.0990 | 4.0990 | 0.0200 | 4.0820A | 4.1020B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.0870 | 4.1040 | 4.1040 | 0.0200 | 4.0870A | 4.1070B | 3.9830 | 4.1070 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1000 | 4.1180 | 4.1180 | 0.0190 | 4.1010A | 4.1210B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1170 | 4.1330 | 4.1330 | 0.0190 | 4.1180A | 4.1360B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1240 | 4.1420 | 4.1420 | 0.0200 | 4.1270A | 4.1440B | 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 | 4.0826 | 4.0984 | 4.0984 | 0.0197 | 4.0813A | 4.1028B | 3.9502 | 5.2701 | 0 | 27 |
UXDEC23 | 2023-12-20 | 4.1006 | 4.1175 | 4.1175 | 0.0190 | 4.1009A | 4.1211B | 3.9637 | 4.6000 | 0 | 5 |
UXMAR24 | 2024-03-20 | 4.1171 | 4.1332 | 4.1332 | 0.0192 | 4.1180A | 4.1366B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.1243 | 4.1413 | 4.1413 | 0.0195 | 4.1265A | 4.1441B | 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 |