Settlements from 2023-08-16
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 | 0.6467 | 0.6462 | 0.6462 | -0.0057 | 0.6445A | 0.6487B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6486 | 0.6482 | 0.6482 | -0.0057 | 0.6465A | 0.6507B | 0.6465 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6506 | 0.6501 | 0.6501 | -0.0057 | 0.6484A | 0.6525B | 0.6484 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6519 | 0.6515 | 0.6515 | -0.0055 | 0.6498A | 0.6538B | 0.6498 | 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 | 0.6467 | 0.6462 | 0.6462 | -0.0057 | 0.6445A | 0.6487B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6486 | 0.6482 | 0.6482 | -0.0057 | 0.6465A | 0.6507B | 0.6465 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6506 | 0.6501 | 0.6501 | -0.0057 | 0.6484A | 0.6525B | 0.6484 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6519 | 0.6515 | 0.6515 | -0.0055 | 0.6498A | 0.6538B | 0.6498 | 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 | 1.3484 | 1.3499 | 1.3499 | 0.0064 | 1.3471A | 1.3502B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3467 | 1.3483 | 1.3483 | 0.0066 | 1.3456A | 1.3485B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3453 | 1.3469 | 1.3469 | 0.0068 | 1.3442A | 1.3471B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3446 | 1.3464 | 1.3464 | 0.0069 | 1.3438A | 1.3466B | 1.3065 | 1.3466 | 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 | 4.6690 | 4.6470 | 4.6470 | 0.0330 | 4.6480A | 4.6700B | 4.5350 | 4.7430 | 0 | 0 |
CMSEP23 | 2023-09-20 | 4.6940 | 4.6640 | 4.6640 | 0.0250 | 4.6590A | 4.6950B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.7140 | 4.6840 | 4.6840 | 0.0250 | 4.6790A | 4.7150B | 4.6380 | 4.7370 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7580 | 4.7290 | 4.7290 | 0.0260 | 4.7240A | 4.7590B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8270 | 4.7990 | 4.7990 | 0.0280 | 4.7950A | 4.8280B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8780 | 4.8500 | 4.8500 | 0.0290 | 4.8470A | 4.8790B | 4.7430 | 4.9020 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNSEP23 | 2023-09-20 | 1.3484 | 1.3499 | 1.3499 | 0.0064 | 1.3471A | 1.3502B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3467 | 1.3483 | 1.3483 | 0.0066 | 1.3456A | 1.3485B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3453 | 1.3469 | 1.3469 | 0.0068 | 1.3442A | 1.3471B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3446 | 1.3464 | 1.3464 | 0.0069 | 1.3438A | 1.3466B | 1.3065 | 1.3466 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.6948 | 4.6641 | 4.6641 | 0.0253 | 4.6586A | 4.6955B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7581 | 4.7283 | 4.7283 | 0.0261 | 4.7233A | 4.7591B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8273 | 4.7991 | 4.7991 | 0.0287 | 4.7944A | 4.8287B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8783 | 4.8500 | 4.8500 | 0.0294 | 4.8469A | 4.8796B | 4.7425 | 4.9023 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMAUG23 | 2023-08-16 | 1.0904 | 1.0929 | 1.0929 | -0.0040 | 1.0904A | 1.0930B | 1.0708 | 1.1291 | 0 | 0 |
DMSEP23 | 2023-09-20 | 1.0923 | 1.0938 | 1.0938 | -0.0050 | 1.0916A | 1.0951B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.0938 | 1.0953 | 1.0953 | -0.0050 | 1.0931A | 1.0965B | 1.0914 | 1.1263 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0971 | 1.0986 | 1.0986 | -0.0052 | 1.0964A | 1.0998B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1023 | 1.1038 | 1.1038 | -0.0052 | 1.1020A | 1.1052B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1069 | 1.1084 | 1.1084 | -0.0053 | 1.1063A | 1.1097B | 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 | 1.0923 | 1.0938 | 1.0938 | -0.0050 | 1.0916A | 1.0951B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.0971 | 1.0986 | 1.0986 | -0.0052 | 1.0964A | 1.0998B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1023 | 1.1038 | 1.1038 | -0.0052 | 1.1020A | 1.1052B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1069 | 1.1084 | 1.1084 | -0.0053 | 1.1063A | 1.1097B | 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 | 0.8599 | 0.8577 | 0.8577 | -0.0067 | 0.8575A | 0.8597B | 0.8534 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8640 | 0.8616 | 0.8616 | -0.0067 | 0.8614A | 0.8638B | 0.8580 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8688 | 0.8665 | 0.8665 | -0.0062 | 0.8663A | 0.8685B | 0.8635 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8737 | 0.8713 | 0.8713 | -0.0060 | 0.8712A | 0.8734B | 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 | 24.168 | 24.157 | 24.157 | -0.015 | 24.135A | 24.173B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.345 | 24.334 | 24.334 | -0.015 | 24.315A | 24.344B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.454 | 24.443 | 24.443 | -0.012 | 24.430A | 24.448B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.544 | 24.537 | 24.537 | -0.009 | 24.531A | 24.540B | 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 | 1.0923 | 1.0938 | 1.0938 | -0.0050 | 1.0916A | 1.0951B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0938 | 1.0953 | 1.0953 | -0.0050 | 1.0931A | 1.0965B | 1.0914 | 1.1263 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0971 | 1.0986 | 1.0986 | -0.0052 | 1.0964A | 1.0998B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1023 | 1.1038 | 1.1038 | -0.0052 | 1.1020A | 1.1052B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1069 | 1.1084 | 1.1084 | -0.0053 | 1.1063A | 1.1097B | 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 | 24.168 | 24.157 | 24.157 | -0.015 | 24.135A | 24.173B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.345 | 24.334 | 24.334 | -0.015 | 24.315A | 24.344B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.454 | 24.443 | 24.443 | -0.012 | 24.430A | 24.448B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.544 | 24.537 | 24.537 | -0.009 | 24.531A | 24.540B | 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 | 0.9562 | 0.9577 | 0.9577 | -0.0016 | 0.9562A | 0.9588B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9510 | 0.9525 | 0.9525 | -0.0017 | 0.9510A | 0.9535B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9459 | 0.9472 | 0.9472 | -0.0020 | 0.9459A | 0.9482B | 0.9400 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9411 | 0.9424 | 0.9424 | -0.0021 | 0.9411A | 0.9434B | 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 | 158.20 | 158.54 | 158.54 | 0.43 | 158.19A | 158.53B | 134.56 | 158.65 | 0 | 0 |
EJDEC23 | 2023-12-20 | 156.58 | 156.93 | 156.93 | 0.41 | 156.60A | 156.92B | 133.38 | 157.04 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.98 | 155.32 | 155.32 | 0.40 | 154.99A | 155.30B | 134.69 | 155.42 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.44 | 153.79 | 153.79 | 0.38 | 153.46A | 153.76B | 147.18 | 153.87 | 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 | 4.4740 | 4.4610 | 4.4610 | 0.0250 | 4.4630A | 4.4750B | 4.4090 | 4.5900 | 0 | 4 |
EMSEP23 | 2023-09-20 | 4.4890 | 4.4670 | 4.4670 | 0.0170 | 4.4650A | 4.4890B | 4.4240 | 5.2470 | 0 | 44 |
EMOCT23 | 2023-10-18 | 4.5000 | 4.4790 | 4.4790 | 0.0170 | 4.4770A | 4.5010B | 4.4360 | 4.5210 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5250 | 4.5040 | 4.5040 | 0.0170 | 4.5030A | 4.5260B | 4.4700 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5660 | 4.5470 | 4.5470 | 0.0190 | 4.5450A | 4.5670B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5920 | 4.5720 | 4.5720 | 0.0190 | 4.5710A | 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 | 0.8599 | 0.8577 | 0.8577 | -0.0067 | 0.8575A | 0.8597B | 0.8534 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8640 | 0.8616 | 0.8616 | -0.0067 | 0.8614A | 0.8638B | 0.8580 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8688 | 0.8665 | 0.8665 | -0.0062 | 0.8663A | 0.8685B | 0.8635 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8737 | 0.8713 | 0.8713 | -0.0060 | 0.8712A | 0.8734B | 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 | 0.9562 | 0.9577 | 0.9577 | -0.0016 | 0.9562A | 0.9588B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9510 | 0.9525 | 0.9525 | -0.0017 | 0.9510A | 0.9535B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9459 | 0.9472 | 0.9472 | -0.0020 | 0.9459A | 0.9482B | 0.9400 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9411 | 0.9424 | 0.9424 | -0.0021 | 0.9411A | 0.9434B | 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 | 4.4890 | 4.4670 | 4.4670 | 0.0170 | 4.4650A | 4.4890B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.5000 | 4.4790 | 4.4790 | 0.0170 | 4.4770A | 4.5010B | 4.4360 | 4.5210 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5250 | 4.5040 | 4.5040 | 0.0170 | 4.5030A | 4.5260B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5660 | 4.5470 | 4.5470 | 0.0190 | 4.5450A | 4.5670B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5920 | 4.5720 | 4.5720 | 0.0190 | 4.5710A | 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 | 4.4896 | 4.4671 | 4.4671 | 0.0169 | 4.4650A | 4.4897B | 4.4237 | 5.4031 | 0 | 355 |
EXDEC23 | 2023-12-20 | 4.5254 | 4.5036 | 4.5036 | 0.0167 | 4.5021A | 4.5262B | 4.4696 | 5.4612 | 0 | 6 |
EXMAR24 | 2024-03-20 | 4.5667 | 4.5465 | 4.5465 | 0.0185 | 4.5443A | 4.5674B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5920 | 4.5717 | 4.5717 | 0.0185 | 4.5707A | 4.5927B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6138 | 4.5951 | 4.5951 | 0.0185 | 4.5966A | 4.6150B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6355 | 4.6189 | 4.6189 | 0.0198 | 4.6217A | 4.6376B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6558 | 4.6417 | 4.6417 | 0.0205 | 4.6437A | 4.6584B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6764 | 4.6624 | 4.6624 | 0.0214 | 4.6632A | 4.6780B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6969 | 4.6840 | 4.6840 | 0.0222 | 4.6847A | 4.6979B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7182 | 4.7073 | 4.7073 | 0.0231 | 4.7095A | 4.7197B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7395 | 4.7305 | 4.7305 | 0.0238 | 4.7339A | 4.7413B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7603 | 4.7539 | 4.7539 | 0.0249 | 4.7581A | 4.7623B | 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 | 158.20 | 158.54 | 158.54 | 0.43 | 158.19A | 158.53B | 134.56 | 158.65 | 0 | 0 |
EYDEC23 | 2023-12-20 | 156.58 | 156.93 | 156.93 | 0.41 | 156.60A | 156.92B | 133.38 | 157.04 | 0 | 0 |
EYMAR24 | 2024-03-20 | 154.98 | 155.32 | 155.32 | 0.40 | 154.99A | 155.30B | 134.69 | 155.42 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.44 | 153.79 | 153.79 | 0.38 | 153.46A | 153.76B | 147.18 | 153.87 | 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 | 0.8752 | 0.8757 | 0.8757 | 0.0023 | 0.8747A | 0.8779B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8667 | 0.8672 | 0.8672 | 0.0024 | 0.8661A | 0.8694B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8578 | 0.8582 | 0.8582 | 0.0021 | 0.8573A | 0.8604B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8499 | 0.8504 | 0.8504 | 0.0020 | 0.8496A | 0.8524B | 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 | 0.8752 | 0.8757 | 0.8757 | 0.0023 | 0.8747A | 0.8779B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8667 | 0.8672 | 0.8672 | 0.0024 | 0.8661A | 0.8694B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8578 | 0.8582 | 0.8582 | 0.0021 | 0.8573A | 0.8604B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8499 | 0.8504 | 0.8504 | 0.0020 | 0.8496A | 0.8524B | 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 | 144.81 | 144.95 | 144.95 | 1.03 | 144.70A | 145.07B | 123.65 | 145.07 | 0 | 0 |
JMDEC23 | 2023-12-20 | 142.73 | 142.85 | 142.85 | 1.04 | 142.60A | 142.98B | 122.09 | 142.98 | 0 | 0 |
JMMAR24 | 2024-03-20 | 140.59 | 140.71 | 140.71 | 0.98 | 140.46A | 140.82B | 123.71 | 140.82 | 0 | 0 |
JMJUN24 | 2024-06-19 | 138.64 | 138.74 | 138.74 | 0.95 | 138.52A | 138.86B | 130.75 | 138.86 | 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 | 144.81 | 144.95 | 144.95 | 1.03 | 144.70A | 145.07B | 123.65 | 145.07 | 0 | 0 |
JXDEC23 | 2023-12-20 | 142.73 | 142.85 | 142.85 | 1.04 | 142.60A | 142.98B | 122.09 | 142.98 | 0 | 0 |
JXMAR24 | 2024-03-20 | 140.59 | 140.71 | 140.71 | 0.98 | 140.46A | 140.82B | 123.71 | 140.82 | 0 | 0 |
JXJUN24 | 2024-06-19 | 138.64 | 138.74 | 138.74 | 0.95 | 138.52A | 138.86B | 130.75 | 138.86 | 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 | 5.2110 | 5.2070 | 5.2070 | 0.0680 | 5.2070A | 5.2110B | 5.1170 | 5.3240 | 0 | 0 |
PMSEP23 | 2023-09-20 | 5.2210 | 5.2090 | 5.2090 | 0.0610 | 5.2020A | 5.2210B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.2270 | 5.2150 | 5.2150 | 0.0600 | 5.2080A | 5.2270B | 5.1360 | 5.2490 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2380 | 5.2270 | 5.2270 | 0.0600 | 5.2210A | 5.2390B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2570 | 5.2480 | 5.2480 | 0.0600 | 5.2410A | 5.2570B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2560 | 5.2470 | 5.2470 | 0.0570 | 5.2410A | 5.2570B | 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 | 1.2704 | 1.2753 | 1.2753 | 0.0045 | 1.2704A | 1.2768B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2700 | 1.2749 | 1.2749 | 0.0040 | 1.2700A | 1.2764B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2692 | 1.2741 | 1.2741 | 0.0035 | 1.2691A | 1.2754B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2672 | 1.2721 | 1.2721 | 0.0029 | 1.2672A | 1.2734B | 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 | 5.2210 | 5.2084 | 5.2084 | 0.0608 | 5.2018A | 5.2212B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2386 | 5.2267 | 5.2267 | 0.0594 | 5.2205A | 5.2391B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2572 | 5.2476 | 5.2476 | 0.0595 | 5.2402A | 5.2577B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2568 | 5.2469 | 5.2469 | 0.0569 | 5.2410A | 5.2573B | 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 | 1.2704 | 1.2753 | 1.2753 | 0.0045 | 1.2704A | 1.2768B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2700 | 1.2749 | 1.2749 | 0.0040 | 1.2700A | 1.2764B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2692 | 1.2741 | 1.2741 | 0.0035 | 1.2691A | 1.2754B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2672 | 1.2721 | 1.2721 | 0.0029 | 1.2672A | 1.2734B | 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 | 4.1030 | 4.1060 | 4.1060 | 0.0620 | 4.1080A | 4.1040B | 3.9440 | 4.2750 | 0 | 4 |
UMSEP23 | 2023-09-20 | 4.1100 | 4.0840 | 4.0840 | 0.0340 | 4.0820A | 4.1100B | 3.9510 | 5.2700 | 0 | 10 |
UMOCT23 | 2023-10-18 | 4.1150 | 4.0890 | 4.0890 | 0.0340 | 4.0870A | 4.1160B | 3.9830 | 4.1300 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1250 | 4.0990 | 4.0990 | 0.0340 | 4.0980A | 4.1260B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1430 | 4.1190 | 4.1190 | 0.0360 | 4.1170A | 4.1440B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1490 | 4.1250 | 4.1250 | 0.0370 | 4.1240A | 4.1500B | 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 | 4.1100 | 4.0840 | 4.0840 | 0.0340 | 4.0820A | 4.1100B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.1150 | 4.0890 | 4.0890 | 0.0340 | 4.0870A | 4.1160B | 3.9830 | 4.1300 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1250 | 4.0990 | 4.0990 | 0.0340 | 4.0980A | 4.1260B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1430 | 4.1190 | 4.1190 | 0.0360 | 4.1170A | 4.1440B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1490 | 4.1250 | 4.1250 | 0.0370 | 4.1240A | 4.1500B | 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 | 4.1106 | 4.0838 | 4.0838 | 0.0337 | 4.0818A | 4.1106B | 3.9502 | 5.2701 | 0 | 27 |
UXDEC23 | 2023-12-20 | 4.1252 | 4.0991 | 4.0991 | 0.0342 | 4.0979A | 4.1268B | 3.9637 | 4.6000 | 0 | 5 |
UXMAR24 | 2024-03-20 | 4.1430 | 4.1187 | 4.1187 | 0.0358 | 4.1168A | 4.1446B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.1490 | 4.1247 | 4.1247 | 0.0359 | 4.1237A | 4.1505B | 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 |