Settlements from 2023-08-24
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 | 0 |
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 | 0.6462 | 0.6449 | 0.6449 | -0.0014 | 0.6434A | 0.6471B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6484 | 0.6470 | 0.6470 | -0.0015 | 0.6455A | 0.6492B | 0.6420 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6504 | 0.6491 | 0.6491 | -0.0014 | 0.6476A | 0.6513B | 0.6438 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6519 | 0.6507 | 0.6507 | -0.0013 | 0.6492A | 0.6528B | 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 | 0.6462 | 0.6449 | 0.6449 | -0.0014 | 0.6434A | 0.6471B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6484 | 0.6470 | 0.6470 | -0.0015 | 0.6455A | 0.6492B | 0.6420 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6504 | 0.6491 | 0.6491 | -0.0014 | 0.6476A | 0.6513B | 0.6438 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6519 | 0.6507 | 0.6507 | -0.0013 | 0.6492A | 0.6528B | 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 | 1.3533 | 1.3554 | 1.3554 | -0.0010 | 1.3524A | 1.3579B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3515 | 1.3534 | 1.3534 | -0.0012 | 1.3507A | 1.3561B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3498 | 1.3515 | 1.3515 | -0.0013 | 1.3489A | 1.3541B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3489 | 1.3505 | 1.3505 | -0.0014 | 1.3481A | 1.3531B | 1.3065 | 1.3552 | 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 | 4.7100 | 4.7050 | 4.7050 | -0.0160 | 4.6980A | 4.7140B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.7300 | 4.7250 | 4.7250 | -0.0160 | 4.7180A | 4.7340B | 4.6380 | 4.7480 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.7490 | 4.7450 | 4.7450 | -0.0140 | 4.7370A | 4.7530B | 4.7260 | 4.7660 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7720 | 4.7670 | 4.7670 | -0.0150 | 4.7590A | 4.7750B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8490 | 4.8410 | 4.8410 | -0.0170 | 4.8340A | 4.8500B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.9060 | 4.8960 | 4.8960 | -0.0180 | 4.8900A | 4.9050B | 4.7430 | 4.9200 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNSEP23 | 2023-09-20 | 1.3533 | 1.3554 | 1.3554 | -0.0010 | 1.3524A | 1.3579B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3515 | 1.3534 | 1.3534 | -0.0012 | 1.3507A | 1.3561B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3498 | 1.3515 | 1.3515 | -0.0013 | 1.3489A | 1.3541B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3489 | 1.3505 | 1.3505 | -0.0014 | 1.3481A | 1.3531B | 1.3065 | 1.3552 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.7093 | 4.7051 | 4.7051 | -0.0152 | 4.6971A | 4.7141B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7714 | 4.7666 | 4.7666 | -0.0150 | 4.7590A | 4.7752B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8483 | 4.8407 | 4.8407 | -0.0175 | 4.8339A | 4.8505B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.9054 | 4.8955 | 4.8955 | -0.0188 | 4.8891A | 4.9056B | 4.7425 | 4.9206 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMSEP23 | 2023-09-20 | 1.0855 | 1.0856 | 1.0856 | -0.0001 | 1.0833A | 1.0876B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.0869 | 1.0870 | 1.0870 | -0.0002 | 1.0848A | 1.0890B | 1.0825 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0884 | 1.0885 | 1.0885 | -0.0001 | 1.0864A | 1.0905B | 1.0842 | 1.0934 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0903 | 1.0904 | 1.0904 | -0.0001 | 1.0882A | 1.0924B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0960 | 1.0960 | 1.0960 | -0.0001 | 1.0938A | 1.0982B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1008 | 1.1011 | 1.1011 | 0.0002 | 1.0990A | 1.1030B | 1.0956 | 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 | 1.0855 | 1.0856 | 1.0856 | -0.0001 | 1.0833A | 1.0876B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.0903 | 1.0904 | 1.0904 | -0.0001 | 1.0882A | 1.0924B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0960 | 1.0960 | 1.0960 | -0.0001 | 1.0938A | 1.0982B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1008 | 1.1011 | 1.1011 | 0.0002 | 1.0990A | 1.1030B | 1.0956 | 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 | 0.8558 | 0.8585 | 0.8585 | 0.0021 | 0.8548A | 0.8584B | 0.8511 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8597 | 0.8623 | 0.8623 | 0.0020 | 0.8588A | 0.8622B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8645 | 0.8671 | 0.8671 | 0.0020 | 0.8635A | 0.8669B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8693 | 0.8718 | 0.8718 | 0.0021 | 0.8683A | 0.8716B | 0.8651 | 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 | 24.178 | 24.187 | 24.187 | 0.023 | 24.167A | 24.202B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.358 | 24.374 | 24.374 | 0.027 | 24.359A | 24.385B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.474 | 24.497 | 24.497 | 0.029 | 24.488A | 24.500B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.581 | 24.607 | 24.607 | 0.031 | 24.607A | 24.606B | 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 | 1.0855 | 1.0856 | 1.0856 | -0.0001 | 1.0833A | 1.0876B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0869 | 1.0870 | 1.0870 | -0.0002 | 1.0848A | 1.0890B | 1.0825 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0884 | 1.0885 | 1.0885 | -0.0001 | 1.0864A | 1.0905B | 1.0842 | 1.0934 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0903 | 1.0904 | 1.0904 | -0.0001 | 1.0882A | 1.0924B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0960 | 1.0960 | 1.0960 | -0.0001 | 1.0938A | 1.0982B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1008 | 1.1011 | 1.1011 | 0.0002 | 1.0990A | 1.1030B | 1.0956 | 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 | 24.178 | 24.187 | 24.187 | 0.023 | 24.167A | 24.202B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.358 | 24.374 | 24.374 | 0.027 | 24.359A | 24.385B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.474 | 24.497 | 24.497 | 0.029 | 24.488A | 24.500B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.581 | 24.607 | 24.607 | 0.031 | 24.607A | 24.606B | 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 | 0.9522 | 0.9540 | 0.9540 | 0.0034 | 0.9522A | 0.9551B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9472 | 0.9491 | 0.9491 | 0.0035 | 0.9472A | 0.9499B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9422 | 0.9440 | 0.9440 | 0.0035 | 0.9422A | 0.9449B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9375 | 0.9394 | 0.9394 | 0.0034 | 0.9378A | 0.9403B | 0.9350 | 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 | 157.16 | 157.58 | 157.58 | 1.06 | 157.13A | 157.59B | 134.56 | 158.66 | 0 | 0 |
EJDEC23 | 2023-12-20 | 155.57 | 155.98 | 155.98 | 1.05 | 155.55A | 156.00B | 133.38 | 157.04 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.02 | 154.43 | 154.43 | 1.04 | 154.01A | 154.43B | 134.69 | 155.42 | 0 | 0 |
EJJUN24 | 2024-06-19 | 152.53 | 152.94 | 152.94 | 1.04 | 152.54A | 152.93B | 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 | 4.4860 | 4.4890 | 4.4890 | 0.0020 | 4.4840A | 4.4870B | 4.4240 | 5.2470 | 0 | 52 |
EMOCT23 | 2023-10-18 | 4.4980 | 4.5010 | 4.5010 | 0.0020 | 4.4960A | 4.4990B | 4.4360 | 4.5210 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.5090 | 4.5120 | 4.5120 | 0.0020 | 4.5060A | 4.5090B | 4.4980 | 4.5180 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5210 | 4.5240 | 4.5240 | 0.0020 | 4.5190A | 4.5210B | 4.4700 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5690 | 4.5700 | 4.5700 | 0.0000 | 4.5650A | 4.5680B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.6000 | 4.5990 | 4.5990 | -0.0020 | 4.5950A | 4.5990B | 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 | 0.8558 | 0.8585 | 0.8585 | 0.0021 | 0.8548A | 0.8584B | 0.8511 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8597 | 0.8623 | 0.8623 | 0.0020 | 0.8588A | 0.8622B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8645 | 0.8671 | 0.8671 | 0.0020 | 0.8635A | 0.8669B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8693 | 0.8718 | 0.8718 | 0.0021 | 0.8683A | 0.8716B | 0.8651 | 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 | 0.9522 | 0.9540 | 0.9540 | 0.0034 | 0.9522A | 0.9551B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9472 | 0.9491 | 0.9491 | 0.0035 | 0.9472A | 0.9499B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9422 | 0.9440 | 0.9440 | 0.0035 | 0.9422A | 0.9449B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9375 | 0.9394 | 0.9394 | 0.0034 | 0.9378A | 0.9403B | 0.9350 | 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 | 4.4860 | 4.4890 | 4.4890 | 0.0020 | 4.4840A | 4.4870B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4980 | 4.5010 | 4.5010 | 0.0020 | 4.4960A | 4.4990B | 4.4360 | 4.5210 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.5090 | 4.5120 | 4.5120 | 0.0020 | 4.5060A | 4.5090B | 4.4980 | 4.5180 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5210 | 4.5240 | 4.5240 | 0.0020 | 4.5190A | 4.5210B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5690 | 4.5700 | 4.5700 | 0.0000 | 4.5650A | 4.5680B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.6000 | 4.5990 | 4.5990 | -0.0020 | 4.5950A | 4.5990B | 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 | 4.4854 | 4.4889 | 4.4889 | 0.0015 | 4.4834A | 4.4878B | 4.4237 | 5.4031 | 0 | 362 |
EXDEC23 | 2023-12-20 | 4.5205 | 4.5234 | 4.5234 | 0.0020 | 4.5183A | 4.5219B | 4.4696 | 5.4612 | 0 | 8 |
EXMAR24 | 2024-03-20 | 4.5695 | 4.5697 | 4.5697 | -0.0001 | 4.5650A | 4.5689B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.6000 | 4.5989 | 4.5989 | -0.0012 | 4.5949A | 4.5990B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6261 | 4.6265 | 4.6265 | -0.0010 | 4.6237A | 4.6251B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6545 | 4.6522 | 4.6522 | -0.0026 | 4.6527A | 4.6517B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6813 | 4.6782 | 4.6782 | -0.0032 | 4.6789A | 4.6778B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.7054 | 4.7012 | 4.7012 | -0.0045 | 4.7024A | 4.7019B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.7309 | 4.7262 | 4.7262 | -0.0053 | 4.7271A | 4.7269B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7576 | 4.7529 | 4.7529 | -0.0057 | 4.7558A | 4.7534B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7860 | 4.7798 | 4.7798 | -0.0063 | 4.7843A | 4.7797B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.8136 | 4.8065 | 4.8065 | -0.0072 | 4.8129A | 4.8063B | 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 | 157.16 | 157.58 | 157.58 | 1.06 | 157.13A | 157.59B | 134.56 | 158.66 | 0 | 0 |
EYDEC23 | 2023-12-20 | 155.57 | 155.98 | 155.98 | 1.05 | 155.55A | 156.00B | 133.38 | 157.04 | 0 | 0 |
EYMAR24 | 2024-03-20 | 154.02 | 154.43 | 154.43 | 1.04 | 154.01A | 154.43B | 134.69 | 155.42 | 0 | 0 |
EYJUN24 | 2024-06-19 | 152.53 | 152.94 | 152.94 | 1.04 | 152.54A | 152.93B | 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 | 0.8763 | 0.8789 | 0.8789 | 0.0033 | 0.8761A | 0.8812B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8679 | 0.8704 | 0.8704 | 0.0033 | 0.8676A | 0.8726B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8587 | 0.8613 | 0.8613 | 0.0032 | 0.8585A | 0.8635B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8506 | 0.8533 | 0.8533 | 0.0031 | 0.8506A | 0.8554B | 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 | 0.8763 | 0.8789 | 0.8789 | 0.0033 | 0.8761A | 0.8812B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8679 | 0.8704 | 0.8704 | 0.0033 | 0.8676A | 0.8726B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8587 | 0.8613 | 0.8613 | 0.0032 | 0.8585A | 0.8635B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8506 | 0.8533 | 0.8533 | 0.0031 | 0.8506A | 0.8554B | 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 | 144.62 | 145.15 | 145.15 | 0.98 | 144.56A | 145.34B | 123.65 | 145.59 | 0 | 0 |
JMDEC23 | 2023-12-20 | 142.53 | 143.05 | 143.05 | 0.97 | 142.48A | 143.24B | 122.09 | 143.49 | 0 | 0 |
JMMAR24 | 2024-03-20 | 140.37 | 140.88 | 140.88 | 0.94 | 140.32A | 141.06B | 123.71 | 141.32 | 0 | 0 |
JMJUN24 | 2024-06-19 | 138.40 | 138.89 | 138.89 | 0.91 | 138.35A | 139.07B | 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 | 144.62 | 145.15 | 145.15 | 0.98 | 144.56A | 145.34B | 123.65 | 145.59 | 0 | 0 |
JXDEC23 | 2023-12-20 | 142.53 | 143.05 | 143.05 | 0.97 | 142.48A | 143.24B | 122.09 | 143.49 | 0 | 0 |
JXMAR24 | 2024-03-20 | 140.37 | 140.88 | 140.88 | 0.94 | 140.32A | 141.06B | 123.71 | 141.32 | 0 | 0 |
JXJUN24 | 2024-06-19 | 138.40 | 138.89 | 138.89 | 0.91 | 138.35A | 139.07B | 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 | 5.2390 | 5.2290 | 5.2290 | -0.0110 | 5.2290A | 5.2490B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.2450 | 5.2360 | 5.2360 | -0.0100 | 5.2350A | 5.2560B | 5.1360 | 5.2760 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.2500 | 5.2410 | 5.2410 | -0.0100 | 5.2400A | 5.2610B | 5.2400 | 5.2800 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2550 | 5.2460 | 5.2460 | -0.0100 | 5.2450A | 5.2650B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2820 | 5.2700 | 5.2700 | -0.0130 | 5.2710A | 5.2900B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2870 | 5.2750 | 5.2750 | -0.0140 | 5.2770A | 5.2960B | 5.1650 | 5.3140 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNSEP23 | 2023-09-20 | 1.2675 | 1.2646 | 1.2646 | -0.0031 | 1.2634A | 1.2715B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2674 | 1.2643 | 1.2643 | -0.0032 | 1.2633A | 1.2713B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2671 | 1.2642 | 1.2642 | -0.0030 | 1.2630A | 1.2709B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2657 | 1.2629 | 1.2629 | -0.0029 | 1.2619A | 1.2697B | 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 | 5.2394 | 5.2287 | 5.2287 | -0.0108 | 5.2283A | 5.2499B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2552 | 5.2455 | 5.2455 | -0.0099 | 5.2450A | 5.2656B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2824 | 5.2699 | 5.2699 | -0.0126 | 5.2703A | 5.2908B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2887 | 5.2753 | 5.2753 | -0.0135 | 5.2761A | 5.2963B | 5.1648 | 5.3146 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXSEP23 | 2023-09-20 | 1.2675 | 1.2646 | 1.2646 | -0.0031 | 1.2634A | 1.2715B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2674 | 1.2643 | 1.2643 | -0.0032 | 1.2633A | 1.2713B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2671 | 1.2642 | 1.2642 | -0.0030 | 1.2630A | 1.2709B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2657 | 1.2629 | 1.2629 | -0.0029 | 1.2619A | 1.2697B | 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 | 4.1280 | 4.1360 | 4.1360 | 0.0020 | 4.1240A | 4.1390B | 3.9510 | 5.2700 | 0 | 12 |
UMOCT23 | 2023-10-18 | 4.1330 | 4.1400 | 4.1400 | 0.0010 | 4.1300A | 4.1440B | 3.9830 | 4.1560 | 0 | 0 |
UMNOV23 | 2023-11-15 | 4.1370 | 4.1450 | 4.1450 | 0.0020 | 4.1340A | 4.1480B | 4.1140 | 4.1590 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1410 | 4.1480 | 4.1480 | 0.0010 | 4.1380A | 4.1520B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1640 | 4.1690 | 4.1690 | 0.0000 | 4.1590A | 4.1710B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1740 | 4.1770 | 4.1770 | -0.0020 | 4.1670A | 4.1790B | 3.9880 | 4.1940 | 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 | 4.1280 | 4.1360 | 4.1360 | 0.0020 | 4.1240A | 4.1390B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.1330 | 4.1400 | 4.1400 | 0.0010 | 4.1300A | 4.1440B | 3.9830 | 4.1560 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.1370 | 4.1450 | 4.1450 | 0.0020 | 4.1340A | 4.1480B | 4.1140 | 4.1590 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1410 | 4.1480 | 4.1480 | 0.0010 | 4.1380A | 4.1520B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1640 | 4.1690 | 4.1690 | 0.0000 | 4.1590A | 4.1710B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1740 | 4.1770 | 4.1770 | -0.0020 | 4.1670A | 4.1790B | 3.9880 | 4.1940 | 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 | 4.1275 | 4.1354 | 4.1354 | 0.0019 | 4.1235A | 4.1393B | 3.9502 | 5.2701 | 0 | 27 |
UXDEC23 | 2023-12-20 | 4.1409 | 4.1481 | 4.1481 | 0.0016 | 4.1374A | 4.1521B | 3.9637 | 4.6000 | 0 | 7 |
UXMAR24 | 2024-03-20 | 4.1637 | 4.1685 | 4.1685 | -0.0007 | 4.1584A | 4.1717B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.1735 | 4.1764 | 4.1764 | -0.0023 | 4.1670A | 4.1792B | 3.9871 | 4.1946 | 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 |