Settlements from 2023-08-30
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 | 0.6466 | 0.6516 | 0.6516 | 0.0063 | 0.6461A | 0.6523B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6488 | 0.6538 | 0.6538 | 0.0065 | 0.6483A | 0.6543B | 0.6420 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6507 | 0.6559 | 0.6559 | 0.0063 | 0.6504A | 0.6564B | 0.6438 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6522 | 0.6575 | 0.6575 | 0.0064 | 0.6520A | 0.6579B | 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 | 0.6466 | 0.6516 | 0.6516 | 0.0063 | 0.6461A | 0.6523B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6488 | 0.6538 | 0.6538 | 0.0065 | 0.6483A | 0.6543B | 0.6420 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6507 | 0.6559 | 0.6559 | 0.0063 | 0.6504A | 0.6564B | 0.6438 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6522 | 0.6575 | 0.6575 | 0.0064 | 0.6520A | 0.6579B | 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 | 1.3564 | 1.3530 | 1.3530 | -0.0075 | 1.3524A | 1.3568B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3547 | 1.3514 | 1.3514 | -0.0072 | 1.3506A | 1.3549B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3527 | 1.3494 | 1.3494 | -0.0073 | 1.3488A | 1.3530B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3519 | 1.3485 | 1.3485 | -0.0070 | 1.3479A | 1.3519B | 1.3065 | 1.3580 | 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 | 4.6890 | 4.6790 | 4.6790 | -0.0120 | 4.6800A | 4.6990B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.7100 | 4.7000 | 4.7000 | -0.0110 | 4.7010A | 4.7200B | 4.6380 | 4.7480 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.7290 | 4.7190 | 4.7190 | -0.0120 | 4.7200A | 4.7390B | 4.7200 | 4.7660 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7680 | 4.7530 | 4.7530 | 0.0000 | 4.7540A | 4.7720B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8250 | 4.8130 | 4.8130 | -0.0130 | 4.8150A | 4.8320B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8780 | 4.8660 | 4.8660 | -0.0130 | 4.8680A | 4.8850B | 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 | 1.3564 | 1.3530 | 1.3530 | -0.0075 | 1.3524A | 1.3567B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3547 | 1.3514 | 1.3514 | -0.0072 | 1.3506A | 1.3549B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3527 | 1.3494 | 1.3494 | -0.0073 | 1.3488A | 1.3530B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3519 | 1.3485 | 1.3485 | -0.0070 | 1.3479A | 1.3519B | 1.3065 | 1.3580 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.6901 | 4.6786 | 4.6786 | -0.0123 | 4.6792A | 4.6994B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7685 | 4.7527 | 4.7527 | 0.0000 | 4.7537A | 4.7722B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8248 | 4.8131 | 4.8131 | -0.0128 | 4.8150A | 4.8327B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8778 | 4.8652 | 4.8652 | -0.0135 | 4.8678A | 4.8851B | 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 | 1.0875 | 1.0948 | 1.0948 | 0.0091 | 1.0863A | 1.0951B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.0890 | 1.0962 | 1.0962 | 0.0091 | 1.0876A | 1.0966B | 1.0796 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0905 | 1.0977 | 1.0977 | 0.0091 | 1.0892A | 1.0981B | 1.0811 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0929 | 1.1001 | 1.1001 | 0.0096 | 1.0916A | 1.1005B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0979 | 1.1051 | 1.1051 | 0.0088 | 1.0972A | 1.1056B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1025 | 1.1098 | 1.1098 | 0.0087 | 1.1011A | 1.1097B | 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 | 1.0875 | 1.0948 | 1.0948 | 0.0091 | 1.0863A | 1.0951B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.0929 | 1.1001 | 1.1001 | 0.0096 | 1.0916A | 1.1005B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0979 | 1.1051 | 1.1051 | 0.0088 | 1.0971A | 1.1056B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1025 | 1.1098 | 1.1098 | 0.0087 | 1.1011A | 1.1097B | 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 | 0.8596 | 0.8596 | 0.8596 | -0.0001 | 0.8594A | 0.8615B | 0.8511 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8648 | 0.8636 | 0.8636 | 0.0001 | 0.8635A | 0.8656B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8681 | 0.8681 | 0.8681 | -0.0001 | 0.8679A | 0.8699B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8727 | 0.8726 | 0.8726 | -0.0002 | 0.8725A | 0.8744B | 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 | 24.149 | 24.159 | 24.159 | 0.005 | 24.122A | 24.166B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.335 | 24.335 | 24.335 | -0.001 | 24.300A | 24.334B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.454 | 24.451 | 24.451 | -0.004 | 24.427A | 24.445B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.556 | 24.552 | 24.552 | -0.006 | 24.532A | 24.541B | 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 | 1.0875 | 1.0948 | 1.0948 | 0.0091 | 1.0863A | 1.0951B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0890 | 1.0962 | 1.0962 | 0.0091 | 1.0876A | 1.0966B | 1.0796 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0905 | 1.0977 | 1.0977 | 0.0091 | 1.0892A | 1.0981B | 1.0811 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0929 | 1.1001 | 1.1001 | 0.0096 | 1.0916A | 1.1005B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0979 | 1.1051 | 1.1051 | 0.0088 | 1.0971A | 1.1056B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1025 | 1.1098 | 1.1098 | 0.0087 | 1.1011A | 1.1097B | 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 | 24.149 | 24.159 | 24.159 | 0.005 | 24.122A | 24.166B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.335 | 24.335 | 24.335 | -0.001 | 24.300A | 24.334B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.454 | 24.451 | 24.451 | -0.004 | 24.427A | 24.445B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.556 | 24.552 | 24.552 | -0.006 | 24.532A | 24.541B | 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 | 0.9542 | 0.9564 | 0.9564 | 0.0021 | 0.9541A | 0.9569B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9491 | 0.9512 | 0.9512 | 0.0020 | 0.9491A | 0.9517B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9442 | 0.9462 | 0.9462 | 0.0021 | 0.9441A | 0.9466B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9393 | 0.9414 | 0.9414 | 0.0020 | 0.9393A | 0.9418B | 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 | 158.67 | 159.11 | 159.11 | 0.74 | 158.44A | 159.10B | 134.56 | 159.10 | 0 | 0 |
EJDEC23 | 2023-12-20 | 157.05 | 157.49 | 157.49 | 0.72 | 156.93A | 157.47B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 155.44 | 155.90 | 155.90 | 0.72 | 155.27A | 155.88B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.90 | 154.36 | 154.36 | 0.72 | 153.71A | 154.33B | 147.18 | 154.33 | 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 | 4.4820 | 4.4740 | 4.4740 | -0.0020 | 4.4760A | 4.4860B | 4.4240 | 5.2470 | 0 | 54 |
EMOCT23 | 2023-10-18 | 4.4940 | 4.4870 | 4.4870 | -0.0020 | 4.4890A | 4.4980B | 4.4360 | 4.5210 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.5050 | 4.4980 | 4.4980 | -0.0020 | 4.5000A | 4.5090B | 4.4960 | 4.5180 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5270 | 4.5210 | 4.5210 | 0.0100 | 4.5230A | 4.5310B | 4.4700 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5600 | 4.5530 | 4.5530 | -0.0030 | 4.5560A | 4.5650B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5860 | 4.5800 | 4.5800 | -0.0020 | 4.5830A | 4.5900B | 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 | 0.8596 | 0.8596 | 0.8596 | -0.0001 | 0.8594A | 0.8615B | 0.8511 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8648 | 0.8636 | 0.8636 | 0.0001 | 0.8635A | 0.8656B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8681 | 0.8681 | 0.8681 | -0.0001 | 0.8679A | 0.8699B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8727 | 0.8726 | 0.8726 | -0.0002 | 0.8725A | 0.8744B | 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 | 0.9542 | 0.9564 | 0.9564 | 0.0021 | 0.9541A | 0.9569B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9491 | 0.9512 | 0.9512 | 0.0020 | 0.9491A | 0.9517B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9442 | 0.9462 | 0.9462 | 0.0021 | 0.9441A | 0.9466B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9393 | 0.9414 | 0.9414 | 0.0020 | 0.9393A | 0.9418B | 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 | 4.4820 | 4.4740 | 4.4740 | -0.0020 | 4.4760A | 4.4860B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4940 | 4.4870 | 4.4870 | -0.0020 | 4.4890A | 4.4980B | 4.4360 | 4.5210 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.5050 | 4.4980 | 4.4980 | -0.0020 | 4.5000A | 4.5090B | 4.4960 | 4.5180 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5270 | 4.5210 | 4.5210 | 0.0100 | 4.5230A | 4.5310B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5600 | 4.5530 | 4.5530 | -0.0030 | 4.5560A | 4.5650B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5860 | 4.5800 | 4.5800 | -0.0020 | 4.5830A | 4.5900B | 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 | 4.4756 | 4.4737 | 4.4737 | -0.0025 | 4.4752A | 4.4864B | 4.4237 | 5.4031 | 0 | 366 |
EXDEC23 | 2023-12-20 | 4.5270 | 4.5204 | 4.5204 | 0.0094 | 4.5226A | 4.5314B | 4.4696 | 5.4612 | 0 | 18 |
EXMAR24 | 2024-03-20 | 4.5602 | 4.5533 | 4.5533 | -0.0022 | 4.5558A | 4.5650B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5822 | 4.5794 | 4.5794 | -0.0029 | 4.5822A | 4.5906B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6053 | 4.6014 | 4.6014 | -0.0041 | 4.6052A | 4.6109B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6316 | 4.6243 | 4.6243 | -0.0058 | 4.6310A | 4.6330B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6551 | 4.6468 | 4.6468 | -0.0085 | 4.6521A | 4.6584B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6768 | 4.6672 | 4.6672 | -0.0101 | 4.6725A | 4.6780B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6997 | 4.6869 | 4.6869 | -0.0129 | 4.6928A | 4.6995B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7247 | 4.7098 | 4.7098 | -0.0156 | 4.7171A | 4.7217B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7505 | 4.7328 | 4.7328 | -0.0179 | 4.7416A | 4.7440B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7759 | 4.7560 | 4.7560 | -0.0200 | 4.7660A | 4.7663B | 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 | 158.67 | 159.11 | 159.11 | 0.74 | 158.44A | 159.10B | 134.56 | 159.10 | 0 | 0 |
EYDEC23 | 2023-12-20 | 157.05 | 157.49 | 157.49 | 0.72 | 156.93A | 157.47B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 155.44 | 155.90 | 155.90 | 0.72 | 155.27A | 155.88B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.90 | 154.36 | 154.36 | 0.72 | 153.71A | 154.33B | 147.18 | 154.33 | 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 | 0.8777 | 0.8736 | 0.8736 | -0.0054 | 0.8730A | 0.8783B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8686 | 0.8647 | 0.8647 | -0.0057 | 0.8640A | 0.8693B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8601 | 0.8561 | 0.8561 | -0.0051 | 0.8557A | 0.8607B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8522 | 0.8483 | 0.8483 | -0.0049 | 0.8478A | 0.8526B | 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 | 0.8777 | 0.8736 | 0.8736 | -0.0054 | 0.8730A | 0.8783B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8686 | 0.8647 | 0.8647 | -0.0057 | 0.8640A | 0.8693B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8601 | 0.8561 | 0.8561 | -0.0051 | 0.8557A | 0.8607B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8522 | 0.8483 | 0.8483 | -0.0049 | 0.8478A | 0.8526B | 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 | 145.34 | 145.34 | -0.54 | 145.10A | 146.03B | 123.65 | 146.85 | 0 | 0 |
JMDEC23 | 2023-12-20 | 143.73 | 143.17 | 143.17 | -0.59 | 142.94A | 143.84B | 122.09 | 144.71 | 0 | 0 |
JMMAR24 | 2024-03-20 | 141.55 | 141.07 | 141.07 | -0.49 | 140.85A | 141.72B | 123.71 | 142.49 | 0 | 0 |
JMJUN24 | 2024-06-19 | 139.54 | 139.08 | 139.08 | -0.47 | 138.87A | 139.71B | 130.75 | 140.44 | 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 | 145.34 | 145.34 | -0.54 | 145.10A | 146.03B | 123.65 | 146.85 | 0 | 0 |
JXDEC23 | 2023-12-20 | 143.73 | 143.17 | 143.17 | -0.59 | 142.94A | 143.84B | 122.09 | 144.71 | 0 | 0 |
JXMAR24 | 2024-03-20 | 141.55 | 141.07 | 141.07 | -0.49 | 140.85A | 141.72B | 123.71 | 142.49 | 0 | 0 |
JXJUN24 | 2024-06-19 | 139.54 | 139.08 | 139.08 | -0.47 | 138.87A | 139.71B | 130.75 | 140.44 | 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 | 5.2070 | 5.2060 | 5.2060 | -0.0020 | 5.2020A | 5.2130B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.2110 | 5.2130 | 5.2130 | -0.0020 | 5.2110A | 5.2210B | 5.1360 | 5.2760 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.2170 | 5.2190 | 5.2190 | -0.0010 | 5.2160A | 5.2270B | 5.2160 | 5.2800 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2350 | 5.2340 | 5.2340 | 0.0090 | 5.2330A | 5.2420B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2460 | 5.2460 | 5.2460 | -0.0020 | 5.2450A | 5.2530B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2490 | 5.2480 | 5.2480 | -0.0030 | 5.2480A | 5.2550B | 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 | 1.2630 | 1.2736 | 1.2736 | 0.0105 | 1.2630A | 1.2746B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2635 | 1.2738 | 1.2738 | 0.0109 | 1.2633A | 1.2749B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2627 | 1.2732 | 1.2732 | 0.0104 | 1.2627A | 1.2740B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2616 | 1.2719 | 1.2719 | 0.0102 | 1.2616A | 1.2728B | 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 | 5.2069 | 5.2051 | 5.2051 | -0.0025 | 5.2015A | 5.2136B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2351 | 5.2340 | 5.2340 | 0.0094 | 5.2322A | 5.2423B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2451 | 5.2454 | 5.2454 | -0.0026 | 5.2445A | 5.2536B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2487 | 5.2477 | 5.2477 | -0.0032 | 5.2473A | 5.2550B | 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 | 1.2630 | 1.2736 | 1.2736 | 0.0105 | 1.2630A | 1.2746B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2635 | 1.2738 | 1.2738 | 0.0109 | 1.2633A | 1.2749B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2627 | 1.2732 | 1.2732 | 0.0104 | 1.2627A | 1.2740B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2616 | 1.2719 | 1.2719 | 0.0102 | 1.2616A | 1.2728B | 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 | 4.0900 | 4.0870 | 4.0870 | -0.0360 | 4.0870A | 4.1240B | 3.9510 | 5.2700 | 1 | 16 |
UMOCT23 | 2023-10-18 | 4.1270 | 4.0930 | 4.0930 | -0.0350 | 4.0940A | 4.1320B | 3.9830 | 4.1610 | 0 | 0 |
UMNOV23 | 2023-11-15 | 4.1320 | 4.0980 | 4.0980 | -0.0350 | 4.0980A | 4.1360B | 4.0980 | 4.1640 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1360 | 4.1100 | 4.1100 | -0.0270 | 4.1110A | 4.1480B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1540 | 4.1200 | 4.1200 | -0.0350 | 4.1230A | 4.1590B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1580 | 4.1270 | 4.1270 | -0.0340 | 4.1300A | 4.1650B | 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 | 4.1210 | 4.0870 | 4.0870 | -0.0360 | 4.0870A | 4.1240B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.1270 | 4.0930 | 4.0930 | -0.0350 | 4.0940A | 4.1320B | 3.9830 | 4.1610 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.1320 | 4.0980 | 4.0980 | -0.0350 | 4.0980A | 4.1360B | 4.0980 | 4.1640 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1360 | 4.1100 | 4.1100 | -0.0270 | 4.1110A | 4.1480B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1520 | 4.1200 | 4.1200 | -0.0350 | 4.1230A | 4.1590B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1580 | 4.1270 | 4.1270 | -0.0340 | 4.1300A | 4.1650B | 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 | 4.1206 | 4.0867 | 4.0867 | -0.0363 | 4.0867A | 4.1245B | 3.9502 | 5.2701 | 0 | 28 |
UXDEC23 | 2023-12-20 | 4.1355 | 4.1094 | 4.1094 | -0.0269 | 4.1105A | 4.1481B | 3.9637 | 4.6000 | 0 | 9 |
UXMAR24 | 2024-03-20 | 4.1546 | 4.1205 | 4.1205 | -0.0348 | 4.1230A | 4.1596B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.1611 | 4.1267 | 4.1267 | -0.0346 | 4.1294A | 4.1654B | 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 |