Settlements from 2023-08-28
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 | 0.6422 | 0.6429 | 0.6429 | 0.0011 | 0.6409A | 0.6430B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6442 | 0.6451 | 0.6451 | 0.0010 | 0.6430A | 0.6452B | 0.6420 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6465 | 0.6472 | 0.6472 | 0.0012 | 0.6452A | 0.6473B | 0.6438 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6483 | 0.6489 | 0.6489 | 0.0013 | 0.6470A | 0.6489B | 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 | 0.6422 | 0.6429 | 0.6429 | 0.0011 | 0.6409A | 0.6430B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6442 | 0.6451 | 0.6451 | 0.0010 | 0.6430A | 0.6452B | 0.6420 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6465 | 0.6472 | 0.6472 | 0.0012 | 0.6452A | 0.6473B | 0.6438 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6483 | 0.6489 | 0.6489 | 0.0013 | 0.6470A | 0.6489B | 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 | 1.3573 | 1.3575 | 1.3575 | -0.0028 | 1.3572A | 1.3605B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3555 | 1.3557 | 1.3557 | -0.0029 | 1.3555A | 1.3587B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3536 | 1.3537 | 1.3537 | -0.0028 | 1.3535A | 1.3566B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3524 | 1.3526 | 1.3526 | -0.0031 | 1.3524A | 1.3554B | 1.3065 | 1.3554 | 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 | 4.6970 | 4.6980 | 4.6980 | 0.0120 | 4.6970A | 4.7050B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.7180 | 4.7190 | 4.7190 | 0.0130 | 4.7180A | 4.7250B | 4.6380 | 4.7480 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.7370 | 4.7380 | 4.7380 | 0.0130 | 4.7370A | 4.7440B | 4.7240 | 4.7660 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7610 | 4.7600 | 4.7600 | 0.0130 | 4.7600A | 4.7660B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8340 | 4.8330 | 4.8330 | 0.0130 | 4.8340A | 4.8380B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8880 | 4.8870 | 4.8870 | 0.0140 | 4.8880A | 4.8900B | 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 | 1.3573 | 1.3575 | 1.3575 | -0.0028 | 1.3572A | 1.3605B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3555 | 1.3557 | 1.3557 | -0.0029 | 1.3555A | 1.3587B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3536 | 1.3537 | 1.3537 | -0.0028 | 1.3535A | 1.3566B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3524 | 1.3526 | 1.3526 | -0.0031 | 1.3524A | 1.3554B | 1.3065 | 1.3554 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.6981 | 4.6982 | 4.6982 | 0.0124 | 4.6970A | 4.7053B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7594 | 4.7600 | 4.7600 | 0.0130 | 4.7594A | 4.7669B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8339 | 4.8331 | 4.8331 | 0.0136 | 4.8335A | 4.8387B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8870 | 4.8869 | 4.8869 | 0.0145 | 4.8879A | 4.8908B | 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 | 1.0816 | 1.0818 | 1.0818 | -0.0001 | 1.0812A | 1.0832B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.0832 | 1.0833 | 1.0833 | -0.0001 | 1.0827A | 1.0847B | 1.0796 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0846 | 1.0848 | 1.0848 | -0.0001 | 1.0842A | 1.0862B | 1.0811 | 1.0934 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0865 | 1.0867 | 1.0867 | -0.0001 | 1.0861A | 1.0881B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0923 | 1.0924 | 1.0924 | -0.0003 | 1.0919A | 1.0939B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0974 | 1.0975 | 1.0975 | 0.0002 | 1.0970A | 1.0989B | 1.0939 | 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 | 1.0816 | 1.0818 | 1.0818 | -0.0001 | 1.0812A | 1.0832B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.0865 | 1.0867 | 1.0867 | -0.0001 | 1.0861A | 1.0881B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0923 | 1.0924 | 1.0924 | -0.0003 | 1.0919A | 1.0939B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0974 | 1.0975 | 1.0975 | 0.0002 | 1.0970A | 1.0989B | 1.0939 | 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 | 0.8591 | 0.8592 | 0.8592 | 0.0012 | 0.8591A | 0.8605B | 0.8511 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8630 | 0.8631 | 0.8631 | 0.0011 | 0.8630A | 0.8644B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8681 | 0.8678 | 0.8678 | 0.0012 | 0.8678A | 0.8690B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8727 | 0.8725 | 0.8725 | 0.0013 | 0.8725A | 0.8735B | 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 | 24.153 | 24.192 | 24.192 | 0.043 | 24.153A | 24.202B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.343 | 24.376 | 24.376 | 0.041 | 24.341A | 24.380B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.473 | 24.499 | 24.499 | 0.045 | 24.472A | 24.496B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.586 | 24.607 | 24.607 | 0.046 | 24.584A | 24.601B | 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 | 1.0816 | 1.0818 | 1.0818 | -0.0001 | 1.0812A | 1.0832B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0832 | 1.0833 | 1.0833 | -0.0001 | 1.0827A | 1.0847B | 1.0796 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0846 | 1.0848 | 1.0848 | -0.0001 | 1.0842A | 1.0862B | 1.0811 | 1.0934 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0865 | 1.0867 | 1.0867 | -0.0001 | 1.0861A | 1.0881B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0923 | 1.0924 | 1.0924 | -0.0003 | 1.0919A | 1.0939B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0974 | 1.0975 | 1.0975 | 0.0002 | 1.0970A | 1.0989B | 1.0939 | 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 | 24.153 | 24.192 | 24.192 | 0.043 | 24.153A | 24.202B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.343 | 24.376 | 24.376 | 0.041 | 24.341A | 24.380B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.473 | 24.499 | 24.499 | 0.045 | 24.472A | 24.496B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.586 | 24.607 | 24.607 | 0.046 | 24.584A | 24.601B | 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 | 0.9534 | 0.9547 | 0.9547 | -0.0001 | 0.9530A | 0.9549B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9485 | 0.9496 | 0.9496 | -0.0002 | 0.9481A | 0.9498B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9436 | 0.9445 | 0.9445 | -0.0004 | 0.9433A | 0.9447B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9391 | 0.9398 | 0.9398 | -0.0006 | 0.9387A | 0.9399B | 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 | 157.97 | 157.98 | 157.98 | 0.52 | 157.87A | 158.15B | 134.56 | 158.66 | 0 | 0 |
EJDEC23 | 2023-12-20 | 156.36 | 156.37 | 156.37 | 0.47 | 156.26A | 156.53B | 133.38 | 157.04 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.79 | 154.81 | 154.81 | 0.50 | 154.71A | 154.96B | 134.69 | 155.42 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.27 | 153.28 | 153.28 | 0.46 | 153.19A | 153.42B | 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 | 4.4800 | 4.4850 | 4.4850 | 0.0140 | 4.4800A | 4.4890B | 4.4240 | 5.2470 | 0 | 52 |
EMOCT23 | 2023-10-18 | 4.4920 | 4.4970 | 4.4970 | 0.0140 | 4.4920A | 4.5000B | 4.4360 | 4.5210 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.5030 | 4.5080 | 4.5080 | 0.0140 | 4.5030A | 4.5110B | 4.4960 | 4.5180 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5150 | 4.5200 | 4.5200 | 0.0140 | 4.5150A | 4.5230B | 4.4700 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5610 | 4.5650 | 4.5650 | 0.0140 | 4.5610A | 4.5670B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5890 | 4.5930 | 4.5930 | 0.0140 | 4.5890A | 4.5930B | 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 | 0.8591 | 0.8592 | 0.8592 | 0.0012 | 0.8591A | 0.8605B | 0.8511 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8630 | 0.8631 | 0.8631 | 0.0011 | 0.8630A | 0.8644B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8681 | 0.8678 | 0.8678 | 0.0012 | 0.8678A | 0.8690B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8727 | 0.8725 | 0.8725 | 0.0013 | 0.8725A | 0.8735B | 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 | 0.9534 | 0.9547 | 0.9547 | -0.0001 | 0.9530A | 0.9549B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9485 | 0.9496 | 0.9496 | -0.0002 | 0.9481A | 0.9498B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9436 | 0.9445 | 0.9445 | -0.0004 | 0.9433A | 0.9447B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9391 | 0.9398 | 0.9398 | -0.0006 | 0.9387A | 0.9399B | 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 | 4.4800 | 4.4850 | 4.4850 | 0.0140 | 4.4800A | 4.4890B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4920 | 4.4970 | 4.4970 | 0.0140 | 4.4920A | 4.5000B | 4.4360 | 4.5210 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.5030 | 4.5080 | 4.5080 | 0.0140 | 4.5030A | 4.5110B | 4.4960 | 4.5180 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5150 | 4.5200 | 4.5200 | 0.0140 | 4.5150A | 4.5230B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5610 | 4.5650 | 4.5650 | 0.0140 | 4.5610A | 4.5670B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5890 | 4.5930 | 4.5930 | 0.0140 | 4.5890A | 4.5940B | 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 | 4.4793 | 4.4850 | 4.4850 | 0.0139 | 4.4792A | 4.4891B | 4.4237 | 5.4031 | 0 | 365 |
EXDEC23 | 2023-12-20 | 4.5144 | 4.5197 | 4.5197 | 0.0138 | 4.5143A | 4.5236B | 4.4696 | 5.4612 | 0 | 8 |
EXMAR24 | 2024-03-20 | 4.5602 | 4.5648 | 4.5648 | 0.0140 | 4.5602A | 4.5678B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5885 | 4.5927 | 4.5927 | 0.0141 | 4.5885A | 4.5939B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6151 | 4.6174 | 4.6174 | 0.0127 | 4.6151A | 4.6186B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | | 4.6432 | 4.6432 | 0.0128 | 4.6437A | 4.6419B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | | 4.6685 | 4.6685 | 0.0117 | 4.6690A | 4.6674B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | | 4.6909 | 4.6909 | 0.0112 | 4.6921A | 4.6902B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | | 4.7141 | 4.7141 | 0.0110 | 4.7159A | 4.7132B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | | 4.7393 | 4.7393 | 0.0106 | 4.7428A | 4.7372B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | | 4.7648 | 4.7648 | 0.0105 | 4.7704A | 4.7614B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | | 4.7902 | 4.7902 | 0.0108 | 4.7981A | 4.7855B | 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 | 157.97 | 157.98 | 157.98 | 0.52 | 157.87A | 158.15B | 134.56 | 158.66 | 0 | 0 |
EYDEC23 | 2023-12-20 | 156.36 | 156.38 | 156.38 | 0.48 | 156.26A | 156.53B | 133.38 | 157.04 | 0 | 0 |
EYMAR24 | 2024-03-20 | 154.79 | 154.80 | 154.80 | 0.49 | 154.71A | 154.96B | 134.69 | 155.42 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.27 | 153.28 | 153.28 | 0.46 | 153.19A | 153.42B | 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 | 0.8802 | 0.8825 | 0.8825 | 0.0000 | 0.8798A | 0.8831B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8719 | 0.8739 | 0.8739 | 0.0002 | 0.8715A | 0.8744B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8626 | 0.8646 | 0.8646 | -0.0002 | 0.8623A | 0.8651B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8544 | 0.8564 | 0.8564 | -0.0002 | 0.8542A | 0.8569B | 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 | 0.8802 | 0.8825 | 0.8825 | 0.0000 | 0.8798A | 0.8831B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8719 | 0.8739 | 0.8739 | 0.0002 | 0.8715A | 0.8744B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8626 | 0.8646 | 0.8646 | -0.0002 | 0.8623A | 0.8651B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8544 | 0.8564 | 0.8564 | -0.0002 | 0.8542A | 0.8569B | 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 | 145.85 | 146.05 | 146.05 | 0.49 | 145.84A | 146.13B | 123.65 | 146.13 | 0 | 0 |
JMDEC23 | 2023-12-20 | 143.74 | 143.92 | 143.92 | 0.49 | 143.73A | 144.00B | 122.09 | 144.00 | 0 | 0 |
JMMAR24 | 2024-03-20 | 141.55 | 141.71 | 141.71 | 0.47 | 141.53A | 141.80B | 123.71 | 141.80 | 0 | 0 |
JMJUN24 | 2024-06-19 | 139.51 | 139.67 | 139.67 | 0.43 | 139.49A | 139.76B | 130.75 | 139.76 | 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 | 145.85 | 146.05 | 146.05 | 0.49 | 145.84A | 146.13B | 123.65 | 146.13 | 0 | 0 |
JXDEC23 | 2023-12-20 | 143.74 | 143.92 | 143.92 | 0.49 | 143.73A | 144.00B | 122.09 | 144.00 | 0 | 0 |
JXMAR24 | 2024-03-20 | 141.55 | 141.71 | 141.71 | 0.47 | 141.53A | 141.80B | 123.71 | 141.80 | 0 | 0 |
JXJUN24 | 2024-06-19 | 139.51 | 139.67 | 139.67 | 0.43 | 139.49A | 139.76B | 130.75 | 139.76 | 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 | 5.2090 | 5.2200 | 5.2200 | 0.0050 | 5.2090A | 5.2220B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.2180 | 5.2270 | 5.2270 | 0.0050 | 5.2160A | 5.2280B | 5.1360 | 5.2760 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.2230 | 5.2320 | 5.2320 | 0.0050 | 5.2220A | 5.2330B | 5.2220 | 5.2800 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2270 | 5.2370 | 5.2370 | 0.0050 | 5.2260A | 5.2370B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2520 | 5.2600 | 5.2600 | 0.0050 | 5.2510A | 5.2600B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2570 | 5.2640 | 5.2640 | 0.0060 | 5.2560A | 5.2630B | 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 | 1.2589 | 1.2590 | 1.2590 | -0.0023 | 1.2569A | 1.2598B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2588 | 1.2590 | 1.2590 | -0.0025 | 1.2570A | 1.2599B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2587 | 1.2588 | 1.2588 | -0.0021 | 1.2570A | 1.2594B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2578 | 1.2579 | 1.2579 | -0.0024 | 1.2562A | 1.2585B | 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 | 5.2090 | 5.2198 | 5.2198 | 0.0052 | 5.2086A | 5.2220B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2266 | 5.2365 | 5.2365 | 0.0053 | 5.2260A | 5.2378B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2520 | 5.2603 | 5.2603 | 0.0052 | 5.2509A | 5.2604B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2566 | 5.2642 | 5.2642 | 0.0060 | 5.2555A | 5.2635B | 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 | 1.2589 | 1.2590 | 1.2590 | -0.0023 | 1.2569A | 1.2598B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2588 | 1.2590 | 1.2590 | -0.0025 | 1.2570A | 1.2599B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2587 | 1.2588 | 1.2588 | -0.0021 | 1.2570A | 1.2594B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2578 | 1.2579 | 1.2579 | -0.0024 | 1.2562A | 1.2585B | 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 | 4.1370 | 4.1460 | 4.1460 | 0.0120 | 4.1360A | 4.1460B | 3.9510 | 5.2700 | 0 | 12 |
UMOCT23 | 2023-10-18 | 4.1420 | 4.1520 | 4.1520 | 0.0110 | 4.1420A | 4.1510B | 3.9830 | 4.1610 | 0 | 0 |
UMNOV23 | 2023-11-15 | 4.1460 | 4.1560 | 4.1560 | 0.0110 | 4.1460A | 4.1550B | 4.1140 | 4.1640 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1500 | 4.1600 | 4.1600 | 0.0110 | 4.1500A | 4.1590B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1690 | 4.1790 | 4.1790 | 0.0110 | 4.1690A | 4.1780B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1760 | 4.1850 | 4.1850 | 0.0100 | 4.1760A | 4.1830B | 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 | 4.1370 | 4.1460 | 4.1460 | 0.0120 | 4.1360A | 4.1460B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.1420 | 4.1520 | 4.1520 | 0.0110 | 4.1420A | 4.1510B | 3.9830 | 4.1610 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.1460 | 4.1560 | 4.1560 | 0.0110 | 4.1460A | 4.1550B | 4.1140 | 4.1640 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1500 | 4.1600 | 4.1600 | 0.0110 | 4.1500A | 4.1590B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1690 | 4.1790 | 4.1790 | 0.0110 | 4.1690A | 4.1780B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1760 | 4.1850 | 4.1850 | 0.0100 | 4.1760A | 4.1830B | 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 | 4.1361 | 4.1462 | 4.1462 | 0.0120 | 4.1358A | 4.1468B | 3.9502 | 5.2701 | 0 | 27 |
UXDEC23 | 2023-12-20 | 4.1492 | 4.1596 | 4.1596 | 0.0113 | 4.1492A | 4.1597B | 3.9637 | 4.6000 | 0 | 9 |
UXMAR24 | 2024-03-20 | 4.1690 | 4.1788 | 4.1788 | 0.0107 | 4.1690A | 4.1783B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.1757 | 4.1851 | 4.1851 | 0.0108 | 4.1757A | 4.1839B | 3.9871 | 4.1948 | 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 |