Settlements from 2023-08-17
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 | 0.6408 | 0.6441 | 0.6441 | -0.0021 | 0.6399A | 0.6440B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6430 | 0.6461 | 0.6461 | -0.0021 | 0.6420A | 0.6460B | 0.6420 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6448 | 0.6480 | 0.6480 | -0.0021 | 0.6438A | 0.6478B | 0.6438 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6463 | 0.6493 | 0.6493 | -0.0022 | 0.6453A | 0.6491B | 0.6453 | 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 | 0.6408 | 0.6441 | 0.6441 | -0.0021 | 0.6399A | 0.6440B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6430 | 0.6461 | 0.6461 | -0.0021 | 0.6420A | 0.6460B | 0.6420 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6448 | 0.6480 | 0.6480 | -0.0021 | 0.6438A | 0.6478B | 0.6438 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6463 | 0.6493 | 0.6493 | -0.0022 | 0.6453A | 0.6491B | 0.6453 | 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 | 1.3519 | 1.3501 | 1.3501 | 0.0002 | 1.3502A | 1.3526B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3503 | 1.3486 | 1.3486 | 0.0003 | 1.3486A | 1.3510B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3487 | 1.3471 | 1.3471 | 0.0002 | 1.3472A | 1.3495B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3482 | 1.3466 | 1.3466 | 0.0002 | 1.3467A | 1.3489B | 1.3065 | 1.3489 | 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. |
CMSEP23 | 2023-09-20 | 4.6910 | 4.7010 | 4.7010 | 0.0370 | 4.6900A | 4.7000B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.7120 | 4.7210 | 4.7210 | 0.0370 | 4.7100A | 4.7200B | 4.6380 | 4.7370 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.7310 | 4.7400 | 4.7400 | | 4.7290A | 4.7390B | 4.7290 | 4.7390 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7550 | 4.7630 | 4.7630 | 0.0340 | 4.7530A | 4.7620B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8300 | 4.8380 | 4.8380 | 0.0390 | 4.8280A | 4.8350B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8830 | 4.8900 | 4.8900 | 0.0400 | 4.8810A | 4.8860B | 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 | 1.3519 | 1.3501 | 1.3501 | 0.0002 | 1.3502A | 1.3526B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3503 | 1.3486 | 1.3486 | 0.0003 | 1.3486A | 1.3510B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3487 | 1.3471 | 1.3471 | 0.0002 | 1.3472A | 1.3495B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3482 | 1.3466 | 1.3466 | 0.0002 | 1.3467A | 1.3489B | 1.3065 | 1.3489 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.6908 | 4.7002 | 4.7002 | 0.0361 | 4.6891A | 4.7001B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7546 | 4.7634 | 4.7634 | 0.0351 | 4.7525A | 4.7629B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8292 | 4.8375 | 4.8375 | 0.0384 | 4.8273A | 4.8356B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8823 | 4.8897 | 4.8897 | 0.0397 | 4.8805A | 4.8869B | 4.7425 | 4.9023 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMSEP23 | 2023-09-20 | 1.0899 | 1.0903 | 1.0903 | -0.0035 | 1.0884A | 1.0902B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.0914 | 1.0917 | 1.0917 | -0.0036 | 1.0898A | 1.0916B | 1.0898 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0928 | 1.0931 | 1.0931 | | 1.0912A | 1.0931B | 1.0912 | 1.0931 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0946 | 1.0950 | 1.0950 | -0.0036 | 1.0931A | 1.0949B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1002 | 1.1003 | 1.1003 | -0.0035 | 1.0986A | 1.1002B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1047 | 1.1049 | 1.1049 | -0.0035 | 1.1030A | 1.1048B | 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 | 1.0899 | 1.0903 | 1.0903 | -0.0035 | 1.0884A | 1.0902B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.0946 | 1.0950 | 1.0950 | -0.0036 | 1.0931A | 1.0949B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1002 | 1.1003 | 1.1003 | -0.0035 | 1.0986A | 1.1002B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1047 | 1.1049 | 1.1049 | -0.0035 | 1.1030A | 1.1048B | 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 | 0.8557 | 0.8547 | 0.8547 | -0.0030 | 0.8547A | 0.8567B | 0.8534 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8586 | 0.8587 | 0.8587 | -0.0029 | 0.8586A | 0.8606B | 0.8580 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8644 | 0.8636 | 0.8636 | -0.0029 | 0.8636A | 0.8654B | 0.8635 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8693 | 0.8685 | 0.8685 | -0.0028 | 0.8686A | 0.8702B | 0.8686 | 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 | 24.161 | 24.167 | 24.167 | 0.010 | 24.160A | 24.183B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.345 | 24.346 | 24.346 | 0.012 | 24.341A | 24.356B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.460 | 24.459 | 24.459 | 0.016 | 24.464A | 24.461B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | | 24.557 | 24.557 | 0.020 | 24.568A | 24.553B | 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 | 1.0899 | 1.0903 | 1.0903 | -0.0035 | 1.0884A | 1.0902B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0914 | 1.0917 | 1.0917 | -0.0036 | 1.0898A | 1.0916B | 1.0898 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0928 | 1.0931 | 1.0931 | | 1.0912A | 1.0931B | 1.0912 | 1.0931 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0946 | 1.0949 | 1.0949 | -0.0037 | 1.0931A | 1.0949B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1002 | 1.1004 | 1.1004 | -0.0034 | 1.0986A | 1.1002B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1047 | 1.1049 | 1.1049 | -0.0035 | 1.1030A | 1.1048B | 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 | 24.161 | 24.167 | 24.167 | 0.010 | 24.160A | 24.183B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.345 | 24.346 | 24.346 | 0.012 | 24.341A | 24.356B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.460 | 24.459 | 24.459 | 0.016 | 24.464A | 24.461B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | | 24.557 | 24.557 | 0.020 | 24.568A | 24.553B | 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 | 0.9544 | 0.9547 | 0.9547 | -0.0030 | 0.9536A | 0.9554B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9493 | 0.9494 | 0.9494 | -0.0031 | 0.9485A | 0.9501B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9442 | 0.9443 | 0.9443 | -0.0029 | 0.9435A | 0.9449B | 0.9400 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9395 | 0.9396 | 0.9396 | -0.0028 | 0.9388A | 0.9401B | 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 | 158.53 | 158.32 | 158.32 | -0.22 | 158.32A | 158.66B | 134.56 | 158.66 | 0 | 0 |
EJDEC23 | 2023-12-20 | 156.94 | 156.71 | 156.71 | -0.22 | 156.72A | 157.03B | 133.38 | 157.04 | 0 | 0 |
EJMAR24 | 2024-03-20 | 155.29 | 155.09 | 155.09 | -0.23 | 155.09A | 155.42B | 134.69 | 155.42 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.75 | 153.56 | 153.56 | -0.23 | 153.56A | 153.88B | 147.18 | 153.88 | 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. |
EMSEP23 | 2023-09-20 | 4.4830 | 4.4870 | 4.4870 | 0.0200 | 4.4780A | 4.4850B | 4.4240 | 5.2470 | 0 | 44 |
EMOCT23 | 2023-10-18 | 4.4950 | 4.4990 | 4.4990 | 0.0200 | 4.4890A | 4.4970B | 4.4360 | 4.5210 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.5050 | 4.5100 | 4.5100 | | 4.5000A | 4.5080B | 4.5000 | 4.5080 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5180 | 4.5230 | 4.5230 | 0.0190 | 4.5130A | 4.5210B | 4.4700 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5640 | 4.5680 | 4.5680 | 0.0210 | 4.5590A | 4.5650B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5910 | 4.5940 | 4.5940 | 0.0220 | 4.5860A | 4.5910B | 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 | 0.8557 | 0.8547 | 0.8547 | -0.0030 | 0.8547A | 0.8567B | 0.8534 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8586 | 0.8587 | 0.8587 | -0.0029 | 0.8586A | 0.8606B | 0.8580 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8644 | 0.8636 | 0.8636 | -0.0029 | 0.8636A | 0.8654B | 0.8635 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8693 | 0.8685 | 0.8685 | -0.0028 | 0.8686A | 0.8702B | 0.8686 | 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 | 0.9544 | 0.9547 | 0.9547 | -0.0030 | 0.9536A | 0.9554B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9493 | 0.9494 | 0.9494 | -0.0031 | 0.9485A | 0.9501B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9442 | 0.9443 | 0.9443 | -0.0029 | 0.9435A | 0.9449B | 0.9400 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9395 | 0.9396 | 0.9396 | -0.0028 | 0.9388A | 0.9401B | 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 | 4.4830 | 4.4870 | 4.4870 | 0.0200 | 4.4780A | 4.4850B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4950 | 4.4990 | 4.4990 | 0.0200 | 4.4890A | 4.4970B | 4.4360 | 4.5210 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.5050 | 4.5100 | 4.5100 | | 4.5000A | 4.5080B | 4.5000 | 4.5080 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5180 | 4.5230 | 4.5230 | 0.0190 | 4.5130A | 4.5210B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5640 | 4.5680 | 4.5680 | 0.0210 | 4.5590A | 4.5650B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5910 | 4.5940 | 4.5940 | 0.0220 | 4.5860A | 4.5910B | 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 | 4.4823 | 4.4869 | 4.4869 | 0.0198 | 4.4771A | 4.4857B | 4.4237 | 5.4031 | 0 | 355 |
EXDEC23 | 2023-12-20 | 4.5177 | 4.5226 | 4.5226 | 0.0190 | 4.5130A | 4.5211B | 4.4696 | 5.4612 | 0 | 6 |
EXMAR24 | 2024-03-20 | 4.5638 | 4.5677 | 4.5677 | 0.0212 | 4.5587A | 4.5655B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5907 | 4.5940 | 4.5940 | 0.0223 | 4.5853A | 4.5913B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6165 | 4.6186 | 4.6186 | 0.0235 | 4.6112A | 4.6139B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6423 | 4.6428 | 4.6428 | 0.0239 | 4.6368A | 4.6357B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6648 | 4.6667 | 4.6667 | 0.0250 | 4.6603A | 4.6596B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6856 | 4.6883 | 4.6883 | 0.0259 | 4.6826A | 4.6816B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.7076 | 4.7108 | 4.7108 | 0.0268 | 4.7043A | 4.7033B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7322 | 4.7353 | 4.7353 | 0.0280 | 4.7299A | 4.7251B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7575 | 4.7596 | 4.7596 | 0.0291 | 4.7550A | 4.7470B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7826 | 4.7841 | 4.7841 | 0.0302 | 4.7797A | 4.7690B | 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 | 158.53 | 158.32 | 158.32 | -0.22 | 158.32A | 158.66B | 134.56 | 158.66 | 0 | 0 |
EYDEC23 | 2023-12-20 | 156.94 | 156.71 | 156.71 | -0.22 | 156.72A | 157.03B | 133.38 | 157.04 | 0 | 0 |
EYMAR24 | 2024-03-20 | 155.29 | 155.09 | 155.09 | -0.23 | 155.09A | 155.42B | 134.69 | 155.42 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.75 | 153.56 | 153.56 | -0.23 | 153.56A | 153.88B | 147.18 | 153.88 | 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 | 0.8767 | 0.8757 | 0.8757 | 0.0000 | 0.8757A | 0.8769B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8680 | 0.8671 | 0.8671 | -0.0001 | 0.8671A | 0.8684B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8591 | 0.8583 | 0.8583 | 0.0001 | 0.8584A | 0.8595B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8512 | 0.8505 | 0.8505 | 0.0001 | 0.8506A | 0.8515B | 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 | 0.8767 | 0.8757 | 0.8757 | 0.0000 | 0.8757A | 0.8769B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8680 | 0.8671 | 0.8671 | -0.0001 | 0.8671A | 0.8684B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8591 | 0.8583 | 0.8583 | 0.0001 | 0.8584A | 0.8595B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8512 | 0.8505 | 0.8505 | 0.0001 | 0.8506A | 0.8515B | 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 | 145.48 | 145.22 | 145.22 | 0.27 | 145.23A | 145.59B | 123.65 | 145.59 | 0 | 0 |
JMDEC23 | 2023-12-20 | 143.37 | 143.12 | 143.12 | 0.27 | 143.13A | 143.49B | 122.09 | 143.49 | 0 | 0 |
JMMAR24 | 2024-03-20 | 141.20 | 140.96 | 140.96 | 0.25 | 140.97A | 141.32B | 123.71 | 141.32 | 0 | 0 |
JMJUN24 | 2024-06-19 | 139.22 | 138.98 | 138.98 | 0.24 | 139.00A | 139.33B | 130.75 | 139.33 | 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 | 145.48 | 145.22 | 145.22 | 0.27 | 145.23A | 145.59B | 123.65 | 145.59 | 0 | 0 |
JXDEC23 | 2023-12-20 | 143.37 | 143.12 | 143.12 | 0.27 | 143.13A | 143.49B | 122.09 | 143.49 | 0 | 0 |
JXMAR24 | 2024-03-20 | 141.20 | 140.96 | 140.96 | 0.25 | 140.97A | 141.32B | 123.71 | 141.32 | 0 | 0 |
JXJUN24 | 2024-06-19 | 139.22 | 138.98 | 138.98 | 0.24 | 139.00A | 139.33B | 130.75 | 139.33 | 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 |
KMNOV23 | 2023-11-15 | | | | | | | | | 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 |
KXNOV23 | 2023-11-15 | | | | | | | | | 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. |
PMSEP23 | 2023-09-20 | 5.2380 | 5.2500 | 5.2500 | 0.0410 | 5.2300A | 5.2490B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.2450 | 5.2570 | 5.2570 | 0.0420 | 5.2370A | 5.2560B | 5.1360 | 5.2560 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.2500 | 5.2620 | 5.2620 | | 5.2420A | 5.2610B | 5.2420 | 5.2610 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2560 | 5.2670 | 5.2670 | 0.0400 | 5.2480A | 5.2660B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2790 | 5.2900 | 5.2900 | 0.0420 | 5.2710A | 5.2880B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2800 | 5.2900 | 5.2900 | 0.0430 | 5.2720A | 5.2870B | 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 | 1.2738 | 1.2756 | 1.2756 | 0.0003 | 1.2707A | 1.2757B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2734 | 1.2751 | 1.2751 | 0.0002 | 1.2703A | 1.2753B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2725 | 1.2742 | 1.2742 | 0.0001 | 1.2695A | 1.2743B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2706 | 1.2721 | 1.2721 | 0.0000 | 1.2676A | 1.2722B | 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 | 5.2378 | 5.2497 | 5.2497 | 0.0413 | 5.2298A | 5.2493B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2552 | 5.2671 | 5.2671 | 0.0404 | 5.2476A | 5.2664B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2789 | 5.2896 | 5.2896 | 0.0420 | 5.2707A | 5.2880B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2791 | 5.2892 | 5.2892 | 0.0423 | 5.2713A | 5.2874B | 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 | 1.2738 | 1.2756 | 1.2756 | 0.0003 | 1.2707A | 1.2757B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2734 | 1.2751 | 1.2751 | 0.0002 | 1.2703A | 1.2753B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2725 | 1.2742 | 1.2742 | 0.0001 | 1.2695A | 1.2743B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2706 | 1.2721 | 1.2721 | 0.0000 | 1.2676A | 1.2722B | 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. |
UMSEP23 | 2023-09-20 | 4.1130 | 4.1160 | 4.1160 | 0.0320 | 4.1120A | 4.1180B | 3.9510 | 5.2700 | 0 | 10 |
UMOCT23 | 2023-10-18 | 4.1190 | 4.1210 | 4.1210 | 0.0320 | 4.1170A | 4.1240B | 3.9830 | 4.1300 | 0 | 0 |
UMNOV23 | 2023-11-15 | 4.1230 | 4.1260 | 4.1260 | | 4.1220A | 4.1280B | 4.1220 | 4.1280 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1290 | 4.1310 | 4.1310 | 0.0320 | 4.1270A | 4.1330B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1500 | 4.1510 | 4.1510 | 0.0320 | 4.1480A | 4.1530B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1570 | 4.1580 | 4.1580 | 0.0330 | 4.1550A | 4.1590B | 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 | 4.1130 | 4.1160 | 4.1160 | 0.0320 | 4.1120A | 4.1180B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.1190 | 4.1210 | 4.1210 | 0.0320 | 4.1170A | 4.1240B | 3.9830 | 4.1300 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.1230 | 4.1260 | 4.1260 | | 4.1220A | 4.1280B | 4.1220 | 4.1280 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1290 | 4.1310 | 4.1310 | 0.0320 | 4.1270A | 4.1330B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1500 | 4.1510 | 4.1510 | 0.0320 | 4.1480A | 4.1530B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1570 | 4.1580 | 4.1580 | 0.0330 | 4.1550A | 4.1590B | 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 | 4.1128 | 4.1157 | 4.1157 | 0.0319 | 4.1116A | 4.1187B | 3.9502 | 5.2701 | 0 | 27 |
UXDEC23 | 2023-12-20 | 4.1281 | 4.1306 | 4.1306 | 0.0315 | 4.1264A | 4.1333B | 3.9637 | 4.6000 | 0 | 5 |
UXMAR24 | 2024-03-20 | 4.1493 | 4.1513 | 4.1513 | 0.0326 | 4.1477A | 4.1535B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.1565 | 4.1580 | 4.1580 | 0.0333 | 4.1548A | 4.1595B | 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 |