Settlements from 2023-08-04
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 | 0.6576 | 0.6587 | 0.6587 | 0.0040 | 0.6557A | 0.6616B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6598 | 0.6607 | 0.6607 | 0.0039 | 0.6578A | 0.6637B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6614 | 0.6624 | 0.6624 | 0.0038 | 0.6596A | 0.6653B | 0.6520 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6628 | 0.6636 | 0.6636 | 0.0037 | 0.6609A | 0.6665B | 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 | 0.6576 | 0.6587 | 0.6587 | 0.0040 | 0.6557A | 0.6616B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6598 | 0.6607 | 0.6607 | 0.0039 | 0.6578A | 0.6637B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6614 | 0.6624 | 0.6624 | 0.0038 | 0.6596A | 0.6653B | 0.6520 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6628 | 0.6636 | 0.6636 | 0.0037 | 0.6609A | 0.6665B | 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 | 1.3358 | 1.3363 | 1.3363 | 0.0013 | 1.3333A | 1.3380B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3343 | 1.3346 | 1.3346 | 0.0012 | 1.3317A | 1.3362B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3330 | 1.3332 | 1.3332 | 0.0010 | 1.3303A | 1.3346B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3326 | 1.3327 | 1.3327 | 0.0009 | 1.3300A | 1.3340B | 1.3065 | 1.3340 | 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 | 4.6370 | 4.6380 | 4.6380 | -0.0390 | 4.6250A | 4.6620B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6630 | 4.6640 | 4.6640 | -0.0390 | 4.6510A | 4.6880B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.6820 | 4.6830 | 4.6830 | -0.0400 | 4.6710A | 4.7070B | 4.6380 | 4.7240 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7320 | 4.7330 | 4.7330 | -0.0390 | 4.7210A | 4.7560B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7960 | 4.7970 | 4.7970 | -0.0400 | 4.7860A | 4.8210B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8470 | 4.8480 | 4.8480 | -0.0420 | 4.8380A | 4.8730B | 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 | 1.3358 | 1.3363 | 1.3363 | 0.0013 | 1.3333A | 1.3378B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3343 | 1.3346 | 1.3346 | 0.0012 | 1.3317A | 1.3362B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3330 | 1.3332 | 1.3332 | 0.0010 | 1.3303A | 1.3346B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3326 | 1.3327 | 1.3327 | 0.0009 | 1.3300A | 1.3338B | 1.3065 | 1.3338 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.6623 | 4.6632 | 4.6632 | -0.0392 | 4.6506A | 4.6883B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7320 | 4.7323 | 4.7323 | -0.0397 | 4.7205A | 4.7567B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7969 | 4.7972 | 4.7972 | -0.0401 | 4.7856A | 4.8218B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8477 | 4.8480 | 4.8480 | -0.0422 | 4.8371A | 4.8733B | 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 | 1.0954 | 1.1010 | 1.1010 | 0.0075 | 1.0943A | 1.1035B | 1.0708 | 1.1291 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0972 | 1.1029 | 1.1029 | 0.0075 | 1.0961A | 1.1054B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.0988 | 1.1045 | 1.1045 | 0.0076 | 1.0977A | 1.1069B | 1.0954 | 1.1263 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1025 | 1.1082 | 1.1082 | 0.0076 | 1.1014A | 1.1106B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1078 | 1.1133 | 1.1133 | 0.0075 | 1.1066A | 1.1156B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1124 | 1.1178 | 1.1178 | 0.0073 | 1.1113A | 1.1203B | 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 | 1.0972 | 1.1029 | 1.1029 | 0.0075 | 1.0961A | 1.1054B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.1025 | 1.1082 | 1.1082 | 0.0076 | 1.1014A | 1.1106B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1078 | 1.1133 | 1.1133 | 0.0075 | 1.1066A | 1.1156B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1124 | 1.1178 | 1.1178 | 0.0073 | 1.1113A | 1.1203B | 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 | 0.8631 | 0.8646 | 0.8646 | 0.0011 | 0.8629A | 0.8647B | 0.8534 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8672 | 0.8685 | 0.8685 | 0.0010 | 0.8669A | 0.8687B | 0.8580 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8715 | 0.8730 | 0.8730 | 0.0010 | 0.8714A | 0.8730B | 0.8635 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8762 | 0.8775 | 0.8775 | 0.0009 | 0.8761A | 0.8774B | 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 | 24.365 | 24.373 | 24.373 | 0.062 | 24.309A | 24.389B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.540 | 24.543 | 24.543 | 0.065 | 24.484A | 24.557B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.645 | 24.653 | 24.653 | 0.057 | 24.605A | 24.663B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.736 | 24.738 | 24.738 | 0.053 | 24.701A | 24.748B | 24.148 | 24.748 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDSEP23 | 2023-09-20 | 1.0972 | 1.1029 | 1.1029 | 0.0075 | 1.0961A | 1.1054B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0987 | 1.1045 | 1.1045 | 0.0076 | 1.0977A | 1.1069B | 1.0954 | 1.1263 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1025 | 1.1082 | 1.1082 | 0.0076 | 1.1014A | 1.1106B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1078 | 1.1133 | 1.1133 | 0.0075 | 1.1066A | 1.1156B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1124 | 1.1178 | 1.1178 | 0.0073 | 1.1113A | 1.1203B | 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 | 24.365 | 24.373 | 24.373 | 0.062 | 24.309A | 24.389B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.540 | 24.543 | 24.543 | 0.065 | 24.484A | 24.557B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.645 | 24.653 | 24.653 | 0.057 | 24.605A | 24.663B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.736 | 24.738 | 24.738 | 0.053 | 24.701A | 24.748B | 24.148 | 24.748 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFSEP23 | 2023-09-20 | 0.9566 | 0.9567 | 0.9567 | 0.0020 | 0.9566A | 0.9582B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9517 | 0.9516 | 0.9516 | 0.0020 | 0.9516A | 0.9530B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9468 | 0.9467 | 0.9467 | 0.0019 | 0.9468A | 0.9481B | 0.9400 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9424 | 0.9422 | 0.9422 | 0.0018 | 0.9423A | 0.9435B | 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 | 155.27 | 155.28 | 155.28 | 0.27 | 155.25A | 155.69B | 134.56 | 156.97 | 0 | 0 |
EJDEC23 | 2023-12-20 | 153.72 | 153.73 | 153.73 | 0.27 | 153.71A | 154.13B | 133.38 | 155.38 | 0 | 0 |
EJMAR24 | 2024-03-20 | 152.18 | 152.19 | 152.19 | 0.25 | 152.16A | 152.57B | 134.69 | 153.76 | 0 | 0 |
EJJUN24 | 2024-06-19 | 150.72 | 150.73 | 150.73 | 0.24 | 150.70A | 151.09B | 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 | 4.4450 | 4.4460 | 4.4460 | -0.0270 | 4.4380A | 4.4700B | 4.4090 | 4.5900 | 0 | 4 |
EMSEP23 | 2023-09-20 | 4.4610 | 4.4620 | 4.4620 | -0.0270 | 4.4540A | 4.4850B | 4.4240 | 5.2470 | 0 | 34 |
EMOCT23 | 2023-10-18 | 4.4730 | 4.4740 | 4.4740 | -0.0270 | 4.4660A | 4.4970B | 4.4360 | 4.5010 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5030 | 4.5040 | 4.5040 | -0.0270 | 4.4970A | 4.5270B | 4.4700 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5410 | 4.5420 | 4.5420 | -0.0290 | 4.5350A | 4.5650B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5650 | 4.5680 | 4.5680 | -0.0310 | 4.5620A | 4.5920B | 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 | 0.8631 | 0.8646 | 0.8646 | 0.0011 | 0.8629A | 0.8647B | 0.8534 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8672 | 0.8685 | 0.8685 | 0.0010 | 0.8669A | 0.8687B | 0.8580 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8715 | 0.8730 | 0.8730 | 0.0010 | 0.8714A | 0.8730B | 0.8635 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8762 | 0.8775 | 0.8775 | 0.0009 | 0.8761A | 0.8774B | 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 | 0.9566 | 0.9567 | 0.9567 | 0.0020 | 0.9566A | 0.9582B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9517 | 0.9516 | 0.9516 | 0.0020 | 0.9516A | 0.9530B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9468 | 0.9467 | 0.9467 | 0.0019 | 0.9468A | 0.9481B | 0.9400 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9424 | 0.9422 | 0.9422 | 0.0018 | 0.9423A | 0.9435B | 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 | 4.4610 | 4.4620 | 4.4620 | -0.0270 | 4.4540A | 4.4850B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4730 | 4.4740 | 4.4740 | -0.0270 | 4.4660A | 4.4970B | 4.4360 | 4.5010 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5030 | 4.5040 | 4.5040 | -0.0270 | 4.4970A | 4.5270B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5410 | 4.5420 | 4.5420 | -0.0290 | 4.5350A | 4.5650B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5650 | 4.5680 | 4.5680 | -0.0310 | 4.5620A | 4.5920B | 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 | 4.4614 | 4.4617 | 4.4617 | -0.0274 | 4.4537A | 4.4855B | 4.4237 | 5.4031 | 0 | 349 |
EXDEC23 | 2023-12-20 | 4.5032 | 4.5035 | 4.5035 | -0.0276 | 4.4962A | 4.5271B | 4.4696 | 5.4612 | 0 | 6 |
EXMAR24 | 2024-03-20 | 4.5415 | 4.5417 | 4.5417 | -0.0287 | 4.5347A | 4.5657B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5676 | 4.5679 | 4.5679 | -0.0307 | 4.5614A | 4.5925B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5910 | 4.5920 | 4.5920 | -0.0324 | 4.5865A | 4.6170B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6166 | 4.6179 | 4.6179 | -0.0327 | 4.6121A | 4.6416B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6418 | 4.6430 | 4.6430 | -0.0328 | 4.6378A | 4.6658B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6659 | 4.6661 | 4.6661 | -0.0332 | 4.6607A | 4.6878B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6883 | 4.6895 | 4.6895 | -0.0340 | 4.6849A | 4.7101B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7105 | 4.7130 | 4.7130 | -0.0359 | 4.7102A | 4.7327B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7357 | 4.7365 | 4.7365 | -0.0377 | 4.7354A | 4.7554B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7740 | 4.7601 | 4.7601 | -0.0396 | 4.7603A | 4.7781B | 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 | 155.27 | 155.28 | 155.28 | 0.27 | 155.25A | 155.69B | 134.56 | 156.97 | 0 | 0 |
EYDEC23 | 2023-12-20 | 153.72 | 153.73 | 153.73 | 0.27 | 153.71A | 154.13B | 133.38 | 155.38 | 0 | 0 |
EYMAR24 | 2024-03-20 | 152.18 | 152.19 | 152.19 | 0.25 | 152.16A | 152.57B | 134.69 | 153.76 | 0 | 0 |
EYJUN24 | 2024-06-19 | 150.72 | 150.73 | 150.73 | 0.24 | 150.70A | 151.09B | 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 | 0.8674 | 0.8675 | 0.8675 | -0.0040 | 0.8660A | 0.8737B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8587 | 0.8588 | 0.8588 | -0.0039 | 0.8572A | 0.8648B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8502 | 0.8503 | 0.8503 | -0.0040 | 0.8489A | 0.8564B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8428 | 0.8429 | 0.8429 | -0.0038 | 0.8415A | 0.8486B | 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 | 0.8674 | 0.8675 | 0.8675 | -0.0040 | 0.8660A | 0.8737B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8587 | 0.8588 | 0.8588 | -0.0039 | 0.8572A | 0.8648B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8502 | 0.8503 | 0.8503 | -0.0040 | 0.8489A | 0.8564B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8428 | 0.8429 | 0.8429 | -0.0038 | 0.8415A | 0.8486B | 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 | 140.77 | 140.78 | 140.78 | -0.72 | 140.67A | 141.80B | 123.65 | 143.17 | 0 | 0 |
JMDEC23 | 2023-12-20 | 138.72 | 138.73 | 138.73 | -0.71 | 138.60A | 139.71B | 122.09 | 141.03 | 0 | 0 |
JMMAR24 | 2024-03-20 | 136.70 | 136.71 | 136.71 | -0.70 | 136.56A | 137.65B | 123.71 | 138.91 | 0 | 0 |
JMJUN24 | 2024-06-19 | 134.84 | 134.85 | 134.85 | -0.67 | 134.70A | 135.74B | 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 | 140.77 | 140.78 | 140.78 | -0.72 | 140.67A | 141.80B | 123.65 | 143.17 | 0 | 0 |
JXDEC23 | 2023-12-20 | 138.72 | 138.73 | 138.73 | -0.71 | 138.60A | 139.71B | 122.09 | 141.03 | 0 | 0 |
JXMAR24 | 2024-03-20 | 136.70 | 136.71 | 136.71 | -0.70 | 136.56A | 137.65B | 123.71 | 138.91 | 0 | 0 |
JXJUN24 | 2024-06-19 | 134.84 | 134.85 | 134.85 | -0.67 | 134.70A | 135.74B | 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 | 5.1490 | 5.1500 | 5.1500 | -0.0380 | 5.1420A | 5.1850B | 5.1170 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.1590 | 5.1600 | 5.1600 | -0.0390 | 5.1520A | 5.1950B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.1660 | 5.1670 | 5.1670 | -0.0390 | 5.1590A | 5.2020B | 5.1360 | 5.2030 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1840 | 5.1850 | 5.1850 | -0.0390 | 5.1780A | 5.2200B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2020 | 5.2030 | 5.2030 | -0.0390 | 5.1960A | 5.2370B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2040 | 5.2060 | 5.2060 | -0.0400 | 5.1990A | 5.2400B | 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 | 1.2716 | 1.2756 | 1.2756 | 0.0071 | 1.2695A | 1.2786B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2721 | 1.2759 | 1.2759 | 0.0071 | 1.2698A | 1.2787B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2714 | 1.2754 | 1.2754 | 0.0072 | 1.2693A | 1.2782B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2703 | 1.2739 | 1.2739 | 0.0070 | 1.2679A | 1.2767B | 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 | 5.1587 | 5.1604 | 5.1604 | -0.0382 | 5.1517A | 5.1957B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.1836 | 5.1852 | 5.1852 | -0.0383 | 5.1775A | 5.2200B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2015 | 5.2029 | 5.2029 | -0.0386 | 5.1954A | 5.2376B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2051 | 5.2059 | 5.2059 | -0.0399 | 5.1988A | 5.2409B | 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 | 1.2716 | 1.2756 | 1.2756 | 0.0071 | 1.2695A | 1.2786B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2721 | 1.2759 | 1.2759 | 0.0071 | 1.2698A | 1.2787B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2714 | 1.2754 | 1.2754 | 0.0072 | 1.2693A | 1.2782B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2703 | 1.2739 | 1.2739 | 0.0070 | 1.2679A | 1.2767B | 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 | 4.0370 | 4.0380 | 4.0380 | -0.0530 | 4.0230A | 4.0800B | 3.9440 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.0450 | 4.0460 | 4.0460 | -0.0530 | 4.0310A | 4.0870B | 3.9510 | 5.2700 | 0 | 10 |
UMOCT23 | 2023-10-18 | 4.0500 | 4.0510 | 4.0510 | -0.0530 | 4.0360A | 4.0920B | 3.9830 | 4.1070 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.0630 | 4.0640 | 4.0640 | -0.0540 | 4.0500A | 4.1050B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0740 | 4.0790 | 4.0790 | -0.0540 | 4.0650A | 4.1210B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0860 | 4.0870 | 4.0870 | -0.0550 | 4.0730A | 4.1280B | 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 | 4.0450 | 4.0460 | 4.0460 | -0.0530 | 4.0310A | 4.0870B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.0500 | 4.0510 | 4.0510 | -0.0530 | 4.0360A | 4.0920B | 3.9830 | 4.1070 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.0630 | 4.0640 | 4.0640 | -0.0540 | 4.0500A | 4.1050B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0740 | 4.0790 | 4.0790 | -0.0540 | 4.0650A | 4.1210B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0860 | 4.0870 | 4.0870 | -0.0550 | 4.0730A | 4.1280B | 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 | 4.0449 | 4.0453 | 4.0453 | -0.0531 | 4.0305A | 4.0874B | 3.9502 | 5.2701 | 0 | 27 |
UXDEC23 | 2023-12-20 | 4.0638 | 4.0640 | 4.0640 | -0.0535 | 4.0496A | 4.1057B | 3.9637 | 4.6000 | 0 | 5 |
UXMAR24 | 2024-03-20 | 4.0793 | 4.0794 | 4.0794 | -0.0538 | 4.0647A | 4.1211B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.0864 | 4.0865 | 4.0865 | -0.0548 | 4.0723A | 4.1285B | 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 |