Settlements from 2023-08-10
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 | 0.6561 | 0.6588 | 0.6588 | 0.0034 | 0.6561A | 0.6625B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6582 | 0.6608 | 0.6608 | 0.0033 | 0.6582A | 0.6639B | 0.6514 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6600 | 0.6627 | 0.6627 | 0.0035 | 0.6600A | 0.6666B | 0.6520 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6613 | 0.6638 | 0.6638 | 0.0034 | 0.6613A | 0.6677B | 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 | 0.6561 | 0.6588 | 0.6588 | 0.0034 | 0.6561A | 0.6625B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6582 | 0.6608 | 0.6608 | 0.0033 | 0.6582A | 0.6639B | 0.6514 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6600 | 0.6627 | 0.6627 | 0.0035 | 0.6600A | 0.6666B | 0.6520 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6613 | 0.6638 | 0.6638 | 0.0034 | 0.6613A | 0.6677B | 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 | 1.3374 | 1.3380 | 1.3380 | -0.0039 | 1.3372A | 1.3406B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3353 | 1.3361 | 1.3361 | -0.0040 | 1.3353A | 1.3385B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3343 | 1.3348 | 1.3348 | -0.0038 | 1.3340A | 1.3372B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3332 | 1.3341 | 1.3341 | -0.0038 | 1.3332A | 1.3362B | 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 | 4.6250 | 4.6260 | 4.6260 | -0.0230 | 4.6220A | 4.6460B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6500 | 4.6510 | 4.6510 | -0.0230 | 4.6470A | 4.6710B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.6680 | 4.6700 | 4.6700 | -0.0240 | 4.6670A | 4.6910B | 4.6380 | 4.7240 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7150 | 4.7160 | 4.7160 | -0.0260 | 4.7130A | 4.7350B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7800 | 4.7810 | 4.7810 | -0.0250 | 4.7790A | 4.8010B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8310 | 4.8320 | 4.8320 | -0.0240 | 4.8300A | 4.8500B | 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 | 1.3379 | 1.3380 | 1.3380 | -0.0039 | 1.3372A | 1.3402B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3357 | 1.3361 | 1.3361 | -0.0040 | 1.3354A | 1.3383B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3343 | 1.3348 | 1.3348 | -0.0038 | 1.3340A | 1.3372B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3336 | 1.3341 | 1.3341 | -0.0038 | 1.3333A | 1.3362B | 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 | 4.6501 | 4.6505 | 4.6505 | -0.0233 | 4.6467A | 4.6712B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7150 | 4.7157 | 4.7157 | -0.0255 | 4.7123A | 4.7359B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7799 | 4.7811 | 4.7811 | -0.0245 | 4.7789A | 4.8015B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8313 | 4.8314 | 4.8314 | -0.0246 | 4.8295A | 4.8504B | 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 | 1.1017 | 1.1032 | 1.1032 | 0.0035 | 1.1015A | 1.1060B | 1.0708 | 1.1291 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.1035 | 1.1052 | 1.1052 | 0.0037 | 1.1033A | 1.1084B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.1052 | 1.1067 | 1.1067 | 0.0037 | 1.1051A | 1.1099B | 1.0954 | 1.1263 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.1088 | 1.1102 | 1.1102 | 0.0035 | 1.1086A | 1.1135B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1140 | 1.1153 | 1.1153 | 0.0034 | 1.1138A | 1.1181B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1187 | 1.1200 | 1.1200 | 0.0036 | 1.1184A | 1.1239B | 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 | 1.1035 | 1.1052 | 1.1052 | 0.0037 | 1.1033A | 1.1085B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.1088 | 1.1102 | 1.1102 | 0.0035 | 1.1086A | 1.1135B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1140 | 1.1153 | 1.1153 | 0.0034 | 1.1138A | 1.1181B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1187 | 1.1200 | 1.1200 | 0.0036 | 1.1184A | 1.1239B | 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 | 0.8648 | 0.8653 | 0.8653 | 0.0015 | 0.8640A | 0.8659B | 0.8534 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8687 | 0.8691 | 0.8691 | 0.0014 | 0.8680A | 0.8697B | 0.8580 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8732 | 0.8735 | 0.8735 | 0.0013 | 0.8726A | 0.8740B | 0.8635 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8778 | 0.8780 | 0.8780 | 0.0013 | 0.8771A | 0.8785B | 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 | 24.286 | 24.287 | 24.287 | -0.069 | 24.274A | 24.343B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.458 | 24.459 | 24.459 | -0.071 | 24.450A | 24.518B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.567 | 24.568 | 24.568 | -0.070 | 24.567A | 24.614B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.694 | 24.654 | 24.654 | -0.071 | 24.658A | 24.697B | 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 | 1.1035 | 1.1052 | 1.1052 | 0.0037 | 1.1033A | 1.1084B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.1052 | 1.1067 | 1.1067 | 0.0037 | 1.1051A | 1.1099B | 1.0954 | 1.1263 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.1088 | 1.1102 | 1.1102 | 0.0035 | 1.1086A | 1.1135B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1140 | 1.1153 | 1.1153 | 0.0034 | 1.1138A | 1.1181B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1187 | 1.1200 | 1.1200 | 0.0036 | 1.1184A | 1.1239B | 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 | 24.286 | 24.287 | 24.287 | -0.069 | 24.274A | 24.343B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.458 | 24.459 | 24.459 | -0.071 | 24.450A | 24.518B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.567 | 24.568 | 24.568 | -0.070 | 24.567A | 24.614B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.694 | 24.654 | 24.654 | -0.071 | 24.658A | 24.697B | 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 | 0.9598 | 0.9606 | 0.9606 | 0.0007 | 0.9594A | 0.9612B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9546 | 0.9555 | 0.9555 | 0.0008 | 0.9545A | 0.9559B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9496 | 0.9504 | 0.9504 | 0.0008 | 0.9495A | 0.9508B | 0.9400 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9451 | 0.9458 | 0.9458 | 0.0008 | 0.9448A | 0.9461B | 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 | 157.73 | 158.41 | 158.41 | 1.52 | 157.70A | 158.49B | 134.56 | 158.49 | 0 | 0 |
EJDEC23 | 2023-12-20 | 156.19 | 156.80 | 156.80 | 1.48 | 156.16A | 156.87B | 133.38 | 156.87 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.57 | 155.23 | 155.23 | 1.50 | 154.41A | 155.30B | 134.69 | 155.30 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.07 | 153.71 | 153.71 | 1.48 | 152.96A | 153.78B | 147.18 | 153.78 | 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 | 4.4510 | 4.4530 | 4.4530 | -0.0180 | 4.4510A | 4.4690B | 4.4090 | 4.5900 | 0 | 4 |
EMSEP23 | 2023-09-20 | 4.4660 | 4.4680 | 4.4680 | -0.0190 | 4.4660A | 4.4830B | 4.4240 | 5.2470 | 0 | 42 |
EMOCT23 | 2023-10-18 | 4.4790 | 4.4800 | 4.4800 | -0.0190 | 4.4770A | 4.4950B | 4.4360 | 4.5010 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5040 | 4.5060 | 4.5060 | -0.0210 | 4.5040A | 4.5210B | 4.4700 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5440 | 4.5450 | 4.5450 | -0.0190 | 4.5440A | 4.5600B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5800 | 4.5690 | 4.5690 | -0.0210 | 4.5700A | 4.5840B | 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 | 0.8648 | 0.8653 | 0.8653 | 0.0015 | 0.8640A | 0.8659B | 0.8534 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8687 | 0.8691 | 0.8691 | 0.0014 | 0.8680A | 0.8697B | 0.8580 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8732 | 0.8735 | 0.8735 | 0.0013 | 0.8726A | 0.8740B | 0.8635 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8778 | 0.8780 | 0.8780 | 0.0013 | 0.8771A | 0.8785B | 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 | 0.9598 | 0.9606 | 0.9606 | 0.0007 | 0.9594A | 0.9612B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9546 | 0.9555 | 0.9555 | 0.0008 | 0.9545A | 0.9559B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9496 | 0.9504 | 0.9504 | 0.0008 | 0.9495A | 0.9508B | 0.9400 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9451 | 0.9458 | 0.9458 | 0.0008 | 0.9448A | 0.9461B | 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 | 4.4660 | 4.4680 | 4.4680 | -0.0190 | 4.4660A | 4.4830B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4790 | 4.4800 | 4.4800 | -0.0190 | 4.4770A | 4.4950B | 4.4360 | 4.5010 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5040 | 4.5060 | 4.5060 | -0.0210 | 4.5040A | 4.5210B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5440 | 4.5450 | 4.5450 | -0.0190 | 4.5440A | 4.5600B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5800 | 4.5690 | 4.5690 | -0.0210 | 4.5700A | 4.5840B | 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 | 4.4655 | 4.4675 | 4.4675 | -0.0191 | 4.4655A | 4.4838B | 4.4237 | 5.4031 | 0 | 355 |
EXDEC23 | 2023-12-20 | 4.5037 | 4.5055 | 4.5055 | -0.0213 | 4.5037A | 4.5215B | 4.4696 | 5.4612 | 0 | 6 |
EXMAR24 | 2024-03-20 | 4.5432 | 4.5443 | 4.5443 | -0.0196 | 4.5432A | 4.5602B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5691 | 4.5692 | 4.5692 | -0.0201 | 4.5691A | 4.5844B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6021 | 4.5926 | 4.5926 | -0.0211 | 4.5944A | 4.6057B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6242 | 4.6160 | 4.6160 | -0.0223 | 4.6198A | 4.6277B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6473 | 4.6390 | 4.6390 | -0.0230 | 4.6426A | 4.6515B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6676 | 4.6596 | 4.6596 | -0.0243 | 4.6631A | 4.6726B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6902 | 4.6805 | 4.6805 | -0.0255 | 4.6846A | 4.6938B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7105 | 4.7038 | 4.7038 | -0.0250 | 4.7089A | 4.7142B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7306 | 4.7262 | 4.7262 | -0.0253 | 4.7325A | 4.7346B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7511 | 4.7490 | 4.7490 | -0.0252 | 4.7571A | 4.7551B | 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 | 157.73 | 158.41 | 158.41 | 1.52 | 157.70A | 158.49B | 134.56 | 158.49 | 0 | 0 |
EYDEC23 | 2023-12-20 | 156.19 | 156.80 | 156.80 | 1.48 | 156.16A | 156.87B | 133.38 | 156.87 | 0 | 0 |
EYMAR24 | 2024-03-20 | 154.57 | 155.23 | 155.23 | 1.50 | 154.41A | 155.30B | 134.69 | 155.30 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.07 | 153.71 | 153.71 | 1.48 | 152.96A | 153.78B | 147.18 | 153.78 | 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 | 0.8690 | 0.8691 | 0.8691 | -0.0023 | 0.8649A | 0.8712B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8607 | 0.8608 | 0.8608 | -0.0019 | 0.8571A | 0.8624B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8518 | 0.8520 | 0.8520 | -0.0021 | 0.8473A | 0.8539B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8443 | 0.8444 | 0.8444 | -0.0021 | 0.8404A | 0.8461B | 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 | 0.8690 | 0.8691 | 0.8691 | -0.0023 | 0.8649A | 0.8712B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8607 | 0.8608 | 0.8608 | -0.0019 | 0.8571A | 0.8624B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8518 | 0.8520 | 0.8520 | -0.0021 | 0.8473A | 0.8539B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8443 | 0.8444 | 0.8444 | -0.0021 | 0.8404A | 0.8461B | 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 | 142.97 | 143.37 | 143.37 | 0.93 | 142.47A | 143.40B | 123.65 | 143.40 | 0 | 0 |
JMDEC23 | 2023-12-20 | 140.90 | 141.29 | 141.29 | 0.93 | 140.52A | 141.30B | 122.09 | 141.30 | 0 | 0 |
JMMAR24 | 2024-03-20 | 138.79 | 139.19 | 139.19 | 0.92 | 138.39A | 139.22B | 123.71 | 139.22 | 0 | 0 |
JMJUN24 | 2024-06-19 | 136.88 | 137.28 | 137.28 | 0.91 | 136.50A | 137.31B | 130.75 | 137.31 | 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 | 142.97 | 143.37 | 143.37 | 0.93 | 142.47A | 143.40B | 123.65 | 143.40 | 0 | 0 |
JXDEC23 | 2023-12-20 | 140.90 | 141.29 | 141.29 | 0.93 | 140.52A | 141.30B | 122.09 | 141.30 | 0 | 0 |
JXMAR24 | 2024-03-20 | 138.79 | 139.19 | 139.19 | 0.92 | 138.39A | 139.22B | 123.71 | 139.22 | 0 | 0 |
JXJUN24 | 2024-06-19 | 136.88 | 137.28 | 137.28 | 0.91 | 136.50A | 137.31B | 130.75 | 137.31 | 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 | 5.1540 | 5.1540 | -0.0290 | 5.1480A | 5.1770B | 5.1170 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.1610 | 5.1630 | 5.1630 | -0.0300 | 5.1580A | 5.1870B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.1680 | 5.1700 | 5.1700 | -0.0300 | 5.1650A | 5.1940B | 5.1360 | 5.2070 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1830 | 5.1840 | 5.1840 | -0.0320 | 5.1800A | 5.2080B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2020 | 5.2030 | 5.2030 | -0.0300 | 5.1990A | 5.2260B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2040 | 5.2050 | 5.2050 | -0.0290 | 5.2010A | 5.2270B | 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 | 1.2761 | 1.2772 | 1.2772 | 0.0020 | 1.2751A | 1.2809B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2764 | 1.2772 | 1.2772 | 0.0017 | 1.2754A | 1.2804B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2759 | 1.2770 | 1.2770 | 0.0020 | 1.2751A | 1.2808B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2746 | 1.2755 | 1.2755 | 0.0021 | 1.2739A | 1.2781B | 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 | 5.1621 | 5.1629 | 5.1629 | -0.0302 | 5.1575A | 5.1872B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.1838 | 5.1840 | 5.1840 | -0.0323 | 5.1793A | 5.2081B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2016 | 5.2024 | 5.2024 | -0.0299 | 5.1986A | 5.2263B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2044 | 5.2051 | 5.2051 | -0.0289 | 5.2009A | 5.2272B | 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 | 1.2761 | 1.2772 | 1.2772 | 0.0020 | 1.2751A | 1.2809B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2764 | 1.2772 | 1.2772 | 0.0017 | 1.2754A | 1.2804B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2759 | 1.2770 | 1.2770 | 0.0020 | 1.2751A | 1.2808B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2746 | 1.2755 | 1.2755 | 0.0021 | 1.2739A | 1.2781B | 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 | 4.0330 | 4.0350 | 4.0350 | -0.0300 | 4.0260A | 4.0540B | 3.9440 | 4.2750 | 0 | 0 |
UMSEP23 | 2023-09-20 | 4.0360 | 4.0430 | 4.0430 | -0.0300 | 4.0360A | 4.0610B | 3.9510 | 5.2700 | 0 | 10 |
UMOCT23 | 2023-10-18 | 4.0470 | 4.0480 | 4.0480 | -0.0300 | 4.0410A | 4.0660B | 3.9830 | 4.1070 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.0520 | 4.0590 | 4.0590 | -0.0310 | 4.0520A | 4.0760B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0720 | 4.0730 | 4.0730 | -0.0310 | 4.0660A | 4.0910B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0790 | 4.0800 | 4.0800 | -0.0300 | 4.0720A | 4.0970B | 3.9880 | 4.1890 | 0 | 0 |
UN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UNSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
UNDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
UNMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UNJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
US futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
USSEP23 | 2023-09-20 | 4.0360 | 4.0430 | 4.0430 | -0.0300 | 4.0360A | 4.0610B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.0470 | 4.0480 | 4.0480 | -0.0300 | 4.0410A | 4.0660B | 3.9830 | 4.1070 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.0520 | 4.0590 | 4.0590 | -0.0310 | 4.0520A | 4.0760B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0720 | 4.0730 | 4.0730 | -0.0310 | 4.0660A | 4.0910B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0790 | 4.0800 | 4.0800 | -0.0300 | 4.0720A | 4.0970B | 3.9880 | 4.1890 | 0 | 0 |
UW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UWSEP23 | 2023-09-20 | | | | | | | | | 0 | 0 |
UWDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
UWMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UXSEP23 | 2023-09-20 | 4.0424 | 4.0428 | 4.0428 | -0.0295 | 4.0360A | 4.0610B | 3.9502 | 5.2701 | 0 | 27 |
UXDEC23 | 2023-12-20 | 4.0518 | 4.0582 | 4.0582 | -0.0315 | 4.0518A | 4.0768B | 3.9637 | 4.6000 | 0 | 5 |
UXMAR24 | 2024-03-20 | 4.0717 | 4.0735 | 4.0735 | -0.0304 | 4.0653A | 4.0919B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.0781 | 4.0794 | 4.0794 | -0.0308 | 4.0717A | 4.0972B | 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 |