Settlements from 2023-08-08
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 | 0.6538 | 0.6513 | 0.6513 | -0.0060 | 0.6509A | 0.6537B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6560 | 0.6533 | 0.6533 | -0.0061 | 0.6530A | 0.6558B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6577 | 0.6552 | 0.6552 | -0.0058 | 0.6548A | 0.6574B | 0.6520 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6589 | 0.6563 | 0.6563 | -0.0059 | 0.6560A | 0.6585B | 0.6560 | 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 | 0.6538 | 0.6513 | 0.6513 | -0.0060 | 0.6509A | 0.6537B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6560 | 0.6533 | 0.6533 | -0.0061 | 0.6530A | 0.6558B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6577 | 0.6552 | 0.6552 | -0.0058 | 0.6548A | 0.6574B | 0.6520 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6589 | 0.6563 | 0.6563 | -0.0059 | 0.6560A | 0.6585B | 0.6560 | 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 | 1.3410 | 1.3482 | 1.3482 | 0.0110 | 1.3410A | 1.3492B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3392 | 1.3465 | 1.3465 | 0.0110 | 1.3393A | 1.3475B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3376 | 1.3450 | 1.3450 | 0.0110 | 1.3379A | 1.3459B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3369 | 1.3442 | 1.3442 | 0.0107 | 1.3374A | 1.3452B | 1.3065 | 1.3452 | 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 | 4.6130 | 4.6560 | 4.6560 | 0.0490 | 4.6170A | 4.6560B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6390 | 4.6820 | 4.6820 | 0.0500 | 4.6430A | 4.6820B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.6590 | 4.7010 | 4.7010 | 0.0490 | 4.6630A | 4.7020B | 4.6380 | 4.7240 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7060 | 4.7490 | 4.7490 | 0.0490 | 4.7110A | 4.7490B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7700 | 4.8140 | 4.8140 | 0.0500 | 4.7760A | 4.8130B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8190 | 4.8640 | 4.8640 | 0.0510 | 4.8270A | 4.8630B | 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 | 1.3410 | 1.3482 | 1.3482 | 0.0110 | 1.3410A | 1.3492B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3392 | 1.3465 | 1.3465 | 0.0110 | 1.3393A | 1.3475B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3376 | 1.3450 | 1.3450 | 0.0110 | 1.3379A | 1.3459B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3369 | 1.3442 | 1.3442 | 0.0107 | 1.3374A | 1.3452B | 1.3065 | 1.3452 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.6397 | 4.6814 | 4.6814 | 0.0489 | 4.6423A | 4.6827B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7064 | 4.7491 | 4.7491 | 0.0492 | 4.7106A | 4.7493B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7700 | 4.8137 | 4.8137 | 0.0503 | 4.7754A | 4.8133B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8192 | 4.8638 | 4.8638 | 0.0507 | 4.8262A | 4.8631B | 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 | 1.0997 | 1.0942 | 1.0942 | -0.0056 | 1.0938A | 1.0997B | 1.0708 | 1.1291 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1013 | 1.0960 | 1.0960 | -0.0055 | 1.0957A | 1.1015B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.1031 | 1.0976 | 1.0976 | -0.0056 | 1.0972A | 1.1031B | 1.0954 | 1.1263 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1067 | 1.1012 | 1.1012 | -0.0056 | 1.1009A | 1.1067B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1120 | 1.1064 | 1.1064 | -0.0057 | 1.1062A | 1.1120B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1164 | 1.1109 | 1.1109 | -0.0057 | 1.1107A | 1.1163B | 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 | 1.1013 | 1.0960 | 1.0960 | -0.0055 | 1.0957A | 1.1015B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.1067 | 1.1012 | 1.1012 | -0.0056 | 1.1009A | 1.1067B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1120 | 1.1064 | 1.1064 | -0.0057 | 1.1062A | 1.1120B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1164 | 1.1109 | 1.1109 | -0.0057 | 1.1107A | 1.1163B | 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 | 0.8629 | 0.8630 | 0.8630 | -0.0001 | 0.8622A | 0.8637B | 0.8534 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8668 | 0.8669 | 0.8669 | -0.0001 | 0.8663A | 0.8676B | 0.8580 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8713 | 0.8714 | 0.8714 | -0.0001 | 0.8707A | 0.8720B | 0.8635 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8759 | 0.8760 | 0.8760 | -0.0001 | 0.8753A | 0.8766B | 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 | 24.312 | 24.373 | 24.373 | 0.034 | 24.304A | 24.368B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.491 | 24.547 | 24.547 | 0.035 | 24.481A | 24.537B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.603 | 24.657 | 24.657 | 0.038 | 24.596A | 24.642B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.695 | 24.743 | 24.743 | 0.037 | 24.686A | 24.722B | 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 | 1.1013 | 1.0960 | 1.0960 | -0.0055 | 1.0957A | 1.1015B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.1031 | 1.0976 | 1.0976 | -0.0056 | 1.0973A | 1.1031B | 1.0954 | 1.1263 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1067 | 1.1012 | 1.1012 | -0.0056 | 1.1010A | 1.1067B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1120 | 1.1064 | 1.1064 | -0.0057 | 1.1061A | 1.1120B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1164 | 1.1109 | 1.1109 | -0.0057 | 1.1107A | 1.1163B | 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 | 24.312 | 24.373 | 24.373 | 0.034 | 24.304A | 24.368B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.491 | 24.547 | 24.547 | 0.035 | 24.481A | 24.537B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.603 | 24.657 | 24.657 | 0.038 | 24.596A | 24.642B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.695 | 24.743 | 24.743 | 0.037 | 24.686A | 24.722B | 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 | 0.9583 | 0.9572 | 0.9572 | -0.0024 | 0.9567A | 0.9583B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9533 | 0.9520 | 0.9520 | -0.0026 | 0.9516A | 0.9531B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9484 | 0.9472 | 0.9472 | -0.0023 | 0.9467A | 0.9481B | 0.9400 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9439 | 0.9427 | 0.9427 | -0.0023 | 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 | 156.42 | 155.88 | 155.88 | 0.35 | 155.67A | 156.50B | 134.56 | 156.97 | 0 | 0 |
EJDEC23 | 2023-12-20 | 154.85 | 154.32 | 154.32 | 0.36 | 154.11A | 154.93B | 133.38 | 155.38 | 0 | 0 |
EJMAR24 | 2024-03-20 | 153.25 | 152.78 | 152.78 | 0.39 | 152.57A | 153.35B | 134.69 | 153.76 | 0 | 0 |
EJJUN24 | 2024-06-19 | 151.80 | 151.32 | 151.32 | 0.38 | 151.13A | 151.89B | 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 | 4.4320 | 4.4660 | 4.4660 | 0.0360 | 4.4340A | 4.4640B | 4.4090 | 4.5900 | 0 | 4 |
EMSEP23 | 2023-09-20 | 4.4470 | 4.4820 | 4.4820 | 0.0360 | 4.4500A | 4.4790B | 4.4240 | 5.2470 | 0 | 38 |
EMOCT23 | 2023-10-18 | 4.4590 | 4.4930 | 4.4930 | 0.0350 | 4.4620A | 4.4900B | 4.4360 | 4.5010 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4870 | 4.5220 | 4.5220 | 0.0360 | 4.4910A | 4.5190B | 4.4700 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5250 | 4.5590 | 4.5590 | 0.0350 | 4.5290A | 4.5560B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5500 | 4.5850 | 4.5850 | 0.0360 | 4.5550A | 4.5810B | 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 | 0.8629 | 0.8630 | 0.8630 | -0.0001 | 0.8622A | 0.8637B | 0.8534 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8668 | 0.8669 | 0.8669 | -0.0001 | 0.8663A | 0.8676B | 0.8580 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8713 | 0.8714 | 0.8714 | -0.0001 | 0.8707A | 0.8720B | 0.8635 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8759 | 0.8760 | 0.8760 | -0.0001 | 0.8753A | 0.8766B | 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 | 0.9583 | 0.9572 | 0.9572 | -0.0024 | 0.9567A | 0.9583B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9533 | 0.9520 | 0.9520 | -0.0026 | 0.9516A | 0.9531B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9484 | 0.9472 | 0.9472 | -0.0023 | 0.9467A | 0.9481B | 0.9400 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9439 | 0.9427 | 0.9427 | -0.0023 | 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 | 4.4470 | 4.4820 | 4.4820 | 0.0360 | 4.4500A | 4.4790B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4590 | 4.4930 | 4.4930 | 0.0350 | 4.4620A | 4.4900B | 4.4360 | 4.5010 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4870 | 4.5220 | 4.5220 | 0.0360 | 4.4910A | 4.5190B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5250 | 4.5590 | 4.5590 | 0.0350 | 4.5290A | 4.5560B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5500 | 4.5850 | 4.5850 | 0.0360 | 4.5550A | 4.5810B | 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 | 4.4461 | 4.4813 | 4.4813 | 0.0356 | 4.4494A | 4.4793B | 4.4237 | 5.4031 | 0 | 349 |
EXDEC23 | 2023-12-20 | 4.4869 | 4.5215 | 4.5215 | 0.0358 | 4.4903A | 4.5191B | 4.4696 | 5.4612 | 0 | 6 |
EXMAR24 | 2024-03-20 | 4.5242 | 4.5590 | 4.5590 | 0.0350 | 4.5287A | 4.5561B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5497 | 4.5852 | 4.5852 | 0.0359 | 4.5550A | 4.5817B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5743 | 4.6100 | 4.6100 | 0.0366 | 4.5803A | 4.6044B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6017 | 4.6357 | 4.6357 | 0.0363 | 4.6065A | 4.6287B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6236 | 4.6603 | 4.6603 | 0.0368 | 4.6323A | 4.6528B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6480 | 4.6832 | 4.6832 | 0.0364 | 4.6550A | 4.6760B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6707 | 4.7066 | 4.7066 | 0.0360 | 4.6795A | 4.6991B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6948 | 4.7301 | 4.7301 | 0.0370 | 4.7051A | 4.7208B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7169 | 4.7545 | 4.7545 | 0.0377 | 4.7306A | 4.7436B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7427 | 4.7787 | 4.7787 | 0.0382 | 4.7562A | 4.7660B | 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 | 156.42 | 155.89 | 155.89 | 0.36 | 155.67A | 156.50B | 134.56 | 156.97 | 0 | 0 |
EYDEC23 | 2023-12-20 | 154.85 | 154.32 | 154.32 | 0.36 | 154.11A | 154.93B | 133.38 | 155.38 | 0 | 0 |
EYMAR24 | 2024-03-20 | 153.25 | 152.78 | 152.78 | 0.39 | 152.57A | 153.35B | 134.69 | 153.76 | 0 | 0 |
EYJUN24 | 2024-06-19 | 151.80 | 151.32 | 151.32 | 0.38 | 151.13A | 151.89B | 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 | 0.8700 | 0.8733 | 0.8733 | 0.0021 | 0.8696A | 0.8737B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8613 | 0.8644 | 0.8644 | 0.0019 | 0.8609A | 0.8649B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8528 | 0.8559 | 0.8559 | 0.0019 | 0.8524A | 0.8564B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8454 | 0.8484 | 0.8484 | 0.0020 | 0.8450A | 0.8487B | 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 | 0.8700 | 0.8733 | 0.8733 | 0.0021 | 0.8696A | 0.8737B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8613 | 0.8644 | 0.8644 | 0.0019 | 0.8609A | 0.8649B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8528 | 0.8559 | 0.8559 | 0.0019 | 0.8524A | 0.8564B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8454 | 0.8484 | 0.8484 | 0.0020 | 0.8450A | 0.8487B | 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 | 141.96 | 142.23 | 142.23 | 1.04 | 141.90A | 142.30B | 123.65 | 143.17 | 0 | 0 |
JMDEC23 | 2023-12-20 | 139.88 | 140.14 | 140.14 | 1.02 | 139.84A | 140.21B | 122.09 | 141.03 | 0 | 0 |
JMMAR24 | 2024-03-20 | 137.83 | 138.08 | 138.08 | 1.02 | 137.79A | 138.15B | 123.71 | 138.91 | 0 | 0 |
JMJUN24 | 2024-06-19 | 135.96 | 136.21 | 136.21 | 1.02 | 135.92A | 136.28B | 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 | 141.96 | 142.23 | 142.23 | 1.04 | 141.90A | 142.30B | 123.65 | 143.17 | 0 | 0 |
JXDEC23 | 2023-12-20 | 139.88 | 140.14 | 140.14 | 1.02 | 139.84A | 140.21B | 122.09 | 141.03 | 0 | 0 |
JXMAR24 | 2024-03-20 | 137.83 | 138.08 | 138.08 | 1.02 | 137.79A | 138.15B | 123.71 | 138.91 | 0 | 0 |
JXJUN24 | 2024-06-19 | 135.96 | 136.21 | 136.21 | 1.02 | 135.92A | 136.28B | 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 | 5.1420 | 5.1830 | 5.1830 | 0.0430 | 5.1430A | 5.1810B | 5.1170 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.1510 | 5.1920 | 5.1920 | 0.0420 | 5.1540A | 5.1910B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.1590 | 5.1990 | 5.1990 | 0.0420 | 5.1610A | 5.1970B | 5.1360 | 5.2030 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1750 | 5.2160 | 5.2160 | 0.0420 | 5.1780A | 5.2130B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.1920 | 5.2320 | 5.2320 | 0.0410 | 5.1960A | 5.2290B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.1930 | 5.2340 | 5.2340 | 0.0420 | 5.1990A | 5.2300B | 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 | 1.2760 | 1.2699 | 1.2699 | -0.0063 | 1.2690A | 1.2763B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2765 | 1.2702 | 1.2702 | -0.0064 | 1.2693A | 1.2766B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2758 | 1.2697 | 1.2697 | -0.0063 | 1.2688A | 1.2761B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2744 | 1.2681 | 1.2681 | -0.0065 | 1.2673A | 1.2746B | 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 | 5.1510 | 5.1923 | 5.1923 | 0.0420 | 5.1535A | 5.1914B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.1755 | 5.2157 | 5.2157 | 0.0419 | 5.1776A | 5.2137B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.1923 | 5.2321 | 5.2321 | 0.0412 | 5.1958A | 5.2294B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.1933 | 5.2337 | 5.2337 | 0.0416 | 5.1982A | 5.2304B | 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 | 1.2760 | 1.2699 | 1.2699 | -0.0063 | 1.2690A | 1.2763B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2765 | 1.2702 | 1.2702 | -0.0064 | 1.2693A | 1.2766B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2758 | 1.2697 | 1.2697 | -0.0063 | 1.2688A | 1.2761B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2744 | 1.2681 | 1.2681 | -0.0065 | 1.2673A | 1.2746B | 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 | 4.0310 | 4.0820 | 4.0820 | 0.0520 | 4.0330A | 4.0810B | 3.9440 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.0370 | 4.0880 | 4.0880 | 0.0520 | 4.0400A | 4.0870B | 3.9510 | 5.2700 | 0 | 10 |
UMOCT23 | 2023-10-18 | 4.0420 | 4.0930 | 4.0930 | 0.0520 | 4.0450A | 4.0920B | 3.9830 | 4.1070 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.0560 | 4.1060 | 4.1060 | 0.0520 | 4.0580A | 4.1040B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0710 | 4.1210 | 4.1210 | 0.0510 | 4.0740A | 4.1190B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0770 | 4.1270 | 4.1270 | 0.0510 | 4.0810A | 4.1250B | 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 | 4.0880 | 4.0880 | 0.0520 | 4.0400A | 4.0870B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.0420 | 4.0930 | 4.0930 | 0.0520 | 4.0450A | 4.0920B | 3.9830 | 4.1070 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.0560 | 4.1060 | 4.1060 | 0.0520 | 4.0580A | 4.1040B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0710 | 4.1210 | 4.1210 | 0.0510 | 4.0740A | 4.1190B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0770 | 4.1270 | 4.1270 | 0.0510 | 4.0810A | 4.1250B | 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 | 4.0364 | 4.0882 | 4.0882 | 0.0521 | 4.0392A | 4.0876B | 3.9502 | 5.2701 | 0 | 27 |
UXDEC23 | 2023-12-20 | 4.0538 | 4.1058 | 4.1058 | 0.0523 | 4.0575A | 4.1047B | 3.9637 | 4.6000 | 0 | 5 |
UXMAR24 | 2024-03-20 | 4.0700 | 4.1206 | 4.1206 | 0.0510 | 4.0731A | 4.1193B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.0761 | 4.1269 | 4.1269 | 0.0510 | 4.0801A | 4.1253B | 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 |