Settlements from 2023-08-31
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 | 0.6478 | 0.6479 | 0.6479 | -0.0037 | 0.6468A | 0.6499B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6499 | 0.6500 | 0.6500 | -0.0038 | 0.6490A | 0.6520B | 0.6420 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6520 | 0.6521 | 0.6521 | -0.0038 | 0.6510A | 0.6540B | 0.6438 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6536 | 0.6537 | 0.6537 | -0.0038 | 0.6527A | 0.6556B | 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 | 0.6478 | 0.6479 | 0.6479 | -0.0037 | 0.6468A | 0.6499B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6499 | 0.6500 | 0.6500 | -0.0038 | 0.6490A | 0.6520B | 0.6420 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6520 | 0.6521 | 0.6521 | -0.0038 | 0.6510A | 0.6540B | 0.6438 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6536 | 0.6537 | 0.6537 | -0.0038 | 0.6527A | 0.6556B | 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 | 1.3522 | 1.3523 | 1.3523 | -0.0007 | 1.3517A | 1.3553B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3502 | 1.3503 | 1.3503 | -0.0011 | 1.3497A | 1.3532B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3486 | 1.3487 | 1.3487 | -0.0007 | 1.3482A | 1.3516B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3476 | 1.3477 | 1.3477 | -0.0008 | 1.3472A | 1.3505B | 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 | 4.6720 | 4.6760 | 4.6760 | -0.0030 | 4.6680A | 4.6790B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.6940 | 4.6980 | 4.6980 | -0.0020 | 4.6890A | 4.7000B | 4.6380 | 4.7480 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.7130 | 4.7170 | 4.7170 | -0.0020 | 4.7090A | 4.7190B | 4.7090 | 4.7660 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7460 | 4.7490 | 4.7490 | -0.0040 | 4.7410A | 4.7510B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8090 | 4.8120 | 4.8120 | -0.0010 | 4.8010A | 4.8130B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8620 | 4.8640 | 4.8640 | -0.0020 | 4.8540A | 4.8650B | 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 | 1.3522 | 1.3523 | 1.3523 | -0.0007 | 1.3517A | 1.3553B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3502 | 1.3503 | 1.3503 | -0.0011 | 1.3497A | 1.3532B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3486 | 1.3487 | 1.3487 | -0.0007 | 1.3482A | 1.3516B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3476 | 1.3477 | 1.3477 | -0.0008 | 1.3472A | 1.3505B | 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 | 4.6711 | 4.6760 | 4.6760 | -0.0026 | 4.6673A | 4.6793B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7456 | 4.7490 | 4.7490 | -0.0037 | 4.7410A | 4.7516B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8085 | 4.8115 | 4.8115 | -0.0016 | 4.8008A | 4.8132B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8616 | 4.8642 | 4.8642 | -0.0010 | 4.8531A | 4.8652B | 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 | 1.0851 | 1.0852 | 1.0852 | -0.0096 | 1.0851A | 1.0914B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.0866 | 1.0867 | 1.0867 | -0.0095 | 1.0866A | 1.0929B | 1.0796 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0881 | 1.0882 | 1.0882 | -0.0095 | 1.0881A | 1.0943B | 1.0811 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0904 | 1.0905 | 1.0905 | -0.0096 | 1.0904A | 1.0966B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1004 | 1.0956 | 1.0956 | -0.0095 | 1.0956A | 1.1018B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1005 | 1.1006 | 1.1006 | -0.0092 | 1.1005A | 1.1065B | 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 | 1.0851 | 1.0852 | 1.0852 | -0.0096 | 1.0851A | 1.0914B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.0904 | 1.0905 | 1.0905 | -0.0096 | 1.0904A | 1.0966B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.1004 | 1.0956 | 1.0956 | -0.0095 | 1.0956A | 1.1018B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1005 | 1.1006 | 1.1006 | -0.0092 | 1.1005A | 1.1065B | 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 | 0.8564 | 0.8565 | 0.8565 | -0.0031 | 0.8563A | 0.8585B | 0.8511 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8603 | 0.8604 | 0.8604 | -0.0032 | 0.8603A | 0.8624B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8647 | 0.8648 | 0.8648 | -0.0033 | 0.8646A | 0.8668B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8692 | 0.8693 | 0.8693 | -0.0033 | 0.8692A | 0.8712B | 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 | 24.085 | 24.089 | 24.089 | -0.070 | 24.083A | 24.156B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.263 | 24.265 | 24.265 | -0.070 | 24.262A | 24.322B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.437 | 24.393 | 24.393 | -0.058 | 24.397A | 24.445B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.537 | 24.500 | 24.500 | -0.052 | 24.508A | 24.544B | 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 | 1.0851 | 1.0852 | 1.0852 | -0.0096 | 1.0851A | 1.0914B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0866 | 1.0867 | 1.0867 | -0.0095 | 1.0866A | 1.0929B | 1.0796 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0881 | 1.0882 | 1.0882 | -0.0095 | 1.0881A | 1.0943B | 1.0811 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0904 | 1.0905 | 1.0905 | -0.0096 | 1.0904A | 1.0966B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1004 | 1.0956 | 1.0956 | -0.0095 | 1.0956A | 1.1018B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1005 | 1.1006 | 1.1006 | -0.0092 | 1.1005A | 1.1065B | 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 | 24.085 | 24.089 | 24.089 | -0.070 | 24.083A | 24.156B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.263 | 24.265 | 24.265 | -0.070 | 24.262A | 24.322B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.437 | 24.393 | 24.393 | -0.058 | 24.397A | 24.445B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.537 | 24.500 | 24.500 | -0.052 | 24.508A | 24.544B | 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 | 0.9570 | 0.9571 | 0.9571 | 0.0007 | 0.9564A | 0.9585B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9519 | 0.9520 | 0.9520 | 0.0008 | 0.9513A | 0.9534B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9468 | 0.9469 | 0.9469 | 0.0007 | 0.9463A | 0.9483B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9422 | 0.9423 | 0.9423 | 0.0009 | 0.9416A | 0.9435B | 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 | 158.24 | 158.25 | 158.25 | -0.86 | 158.12A | 158.74B | 134.56 | 159.10 | 0 | 0 |
EJDEC23 | 2023-12-20 | 156.62 | 156.63 | 156.63 | -0.86 | 156.54A | 157.11B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 155.08 | 155.09 | 155.09 | -0.81 | 154.96A | 155.53B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.56 | 153.57 | 153.57 | -0.79 | 153.45A | 154.00B | 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 | 4.4730 | 4.4760 | 4.4760 | 0.0020 | 4.4730A | 4.4770B | 4.4240 | 5.2470 | 0 | 54 |
EMOCT23 | 2023-10-18 | 4.4860 | 4.4880 | 4.4880 | 0.0010 | 4.4820A | 4.4900B | 4.4360 | 4.5210 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.4970 | 4.5000 | 4.5000 | 0.0020 | 4.4970A | 4.5010B | 4.4960 | 4.5180 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5190 | 4.5210 | 4.5210 | 0.0000 | 4.5160A | 4.5220B | 4.4700 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5540 | 4.5570 | 4.5570 | 0.0040 | 4.5540A | 4.5570B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5830 | 4.5840 | 4.5840 | 0.0040 | 4.5800A | 4.5840B | 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 | 0.8564 | 0.8565 | 0.8565 | -0.0031 | 0.8563A | 0.8585B | 0.8511 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8603 | 0.8604 | 0.8604 | -0.0032 | 0.8603A | 0.8624B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8647 | 0.8648 | 0.8648 | -0.0033 | 0.8646A | 0.8668B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8692 | 0.8693 | 0.8693 | -0.0033 | 0.8692A | 0.8712B | 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 | 0.9570 | 0.9571 | 0.9571 | 0.0007 | 0.9564A | 0.9585B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9519 | 0.9520 | 0.9520 | 0.0008 | 0.9513A | 0.9534B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9468 | 0.9469 | 0.9469 | 0.0007 | 0.9463A | 0.9483B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9422 | 0.9423 | 0.9423 | 0.0009 | 0.9416A | 0.9435B | 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 | 4.4730 | 4.4760 | 4.4760 | 0.0020 | 4.4730A | 4.4770B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4860 | 4.4880 | 4.4880 | 0.0010 | 4.4820A | 4.4900B | 4.4360 | 4.5210 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.4970 | 4.5000 | 4.5000 | 0.0020 | 4.4970A | 4.5010B | 4.4960 | 4.5180 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5190 | 4.5210 | 4.5210 | 0.0000 | 4.5160A | 4.5220B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5540 | 4.5570 | 4.5570 | 0.0040 | 4.5540A | 4.5570B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5830 | 4.5840 | 4.5840 | 0.0040 | 4.5800A | 4.5840B | 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 | 4.4727 | 4.4756 | 4.4756 | 0.0019 | 4.4722A | 4.4775B | 4.4237 | 5.4031 | 0 | 366 |
EXDEC23 | 2023-12-20 | 4.5190 | 4.5206 | 4.5206 | 0.0002 | 4.5156A | 4.5222B | 4.4696 | 5.4612 | 0 | 18 |
EXMAR24 | 2024-03-20 | 4.5540 | 4.5567 | 4.5567 | 0.0034 | 4.5534A | 4.5573B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5821 | 4.5837 | 4.5837 | 0.0043 | 4.5800A | 4.5841B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6040 | 4.6070 | 4.6070 | 0.0056 | 4.6021A | 4.6074B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6276 | 4.6304 | 4.6304 | 0.0061 | 4.6245A | 4.6295B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6518 | 4.6557 | 4.6557 | 0.0089 | 4.6483A | 4.6533B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6724 | 4.6780 | 4.6780 | 0.0108 | 4.6686A | 4.6740B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6942 | 4.7006 | 4.7006 | 0.0137 | 4.6910A | 4.6959B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7192 | 4.7259 | 4.7259 | 0.0161 | 4.7147A | 4.7205B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7441 | 4.7510 | 4.7510 | 0.0182 | 4.7361A | 4.7453B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7690 | 4.7764 | 4.7764 | 0.0204 | 4.7611A | 4.7701B | 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 | 158.24 | 158.25 | 158.25 | -0.86 | 158.12A | 158.74B | 134.56 | 159.10 | 0 | 0 |
EYDEC23 | 2023-12-20 | 156.62 | 156.63 | 156.63 | -0.86 | 156.54A | 157.11B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 155.08 | 155.09 | 155.09 | -0.81 | 154.96A | 155.53B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.56 | 153.57 | 153.57 | -0.79 | 153.45A | 154.00B | 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 | 0.8785 | 0.8821 | 0.8821 | 0.0085 | 0.8778A | 0.8821B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8698 | 0.8731 | 0.8731 | 0.0084 | 0.8688A | 0.8731B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8612 | 0.8644 | 0.8644 | 0.0083 | 0.8601A | 0.8644B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8530 | 0.8564 | 0.8564 | 0.0081 | 0.8523A | 0.8563B | 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 | 0.8785 | 0.8821 | 0.8821 | 0.0085 | 0.8778A | 0.8821B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8698 | 0.8731 | 0.8731 | 0.0084 | 0.8688A | 0.8731B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8612 | 0.8644 | 0.8644 | 0.0083 | 0.8601A | 0.8644B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8530 | 0.8564 | 0.8564 | 0.0081 | 0.8523A | 0.8563B | 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 | 145.44 | 145.82 | 145.82 | 0.48 | 145.35A | 145.84B | 123.65 | 146.85 | 0 | 0 |
JMDEC23 | 2023-12-20 | 143.27 | 143.65 | 143.65 | 0.48 | 143.08A | 143.66B | 122.09 | 144.71 | 0 | 0 |
JMMAR24 | 2024-03-20 | 141.20 | 141.53 | 141.53 | 0.46 | 140.99A | 141.54B | 123.71 | 142.49 | 0 | 0 |
JMJUN24 | 2024-06-19 | 139.22 | 139.54 | 139.54 | 0.46 | 139.00A | 139.54B | 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 | 145.44 | 145.82 | 145.82 | 0.48 | 145.35A | 145.84B | 123.65 | 146.85 | 0 | 0 |
JXDEC23 | 2023-12-20 | 143.27 | 143.65 | 143.65 | 0.48 | 143.08A | 143.66B | 122.09 | 144.71 | 0 | 0 |
JXMAR24 | 2024-03-20 | 141.20 | 141.53 | 141.53 | 0.46 | 140.99A | 141.54B | 123.71 | 142.49 | 0 | 0 |
JXJUN24 | 2024-06-19 | 139.22 | 139.54 | 139.54 | 0.46 | 139.00A | 139.55B | 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 | 5.2120 | 5.2260 | 5.2260 | 0.0200 | 5.2110A | 5.2260B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.2230 | 5.2350 | 5.2350 | 0.0220 | 5.2190A | 5.2350B | 5.1360 | 5.2760 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.2290 | 5.2400 | 5.2400 | 0.0210 | 5.2250A | 5.2400B | 5.2160 | 5.2800 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2410 | 5.2550 | 5.2550 | 0.0210 | 5.2400A | 5.2550B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2580 | 5.2700 | 5.2700 | 0.0240 | 5.2540A | 5.2690B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2620 | 5.2730 | 5.2730 | 0.0250 | 5.2570A | 5.2720B | 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 | 1.2668 | 1.2670 | 1.2670 | -0.0066 | 1.2664A | 1.2722B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2671 | 1.2672 | 1.2672 | -0.0066 | 1.2667A | 1.2724B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2668 | 1.2670 | 1.2670 | -0.0062 | 1.2664A | 1.2717B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2657 | 1.2658 | 1.2658 | -0.0061 | 1.2654A | 1.2704B | 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 | 5.2118 | 5.2256 | 5.2256 | 0.0205 | 5.2110A | 5.2266B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2407 | 5.2545 | 5.2545 | 0.0205 | 5.2396A | 5.2550B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2572 | 5.2696 | 5.2696 | 0.0242 | 5.2535A | 5.2693B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2611 | 5.2731 | 5.2731 | 0.0254 | 5.2568A | 5.2722B | 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 | 1.2668 | 1.2670 | 1.2670 | -0.0066 | 1.2664A | 1.2722B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2671 | 1.2672 | 1.2672 | -0.0066 | 1.2667A | 1.2724B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2668 | 1.2670 | 1.2670 | -0.0062 | 1.2664A | 1.2717B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2657 | 1.2658 | 1.2658 | -0.0061 | 1.2654A | 1.2704B | 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 | 4.1050 | 4.1250 | 4.1250 | 0.0380 | 4.1000A | 4.1240B | 3.9510 | 5.2700 | 0 | 16 |
UMOCT23 | 2023-10-18 | 4.1100 | 4.1310 | 4.1310 | 0.0380 | 4.1060A | 4.1300B | 3.9830 | 4.1610 | 0 | 0 |
UMNOV23 | 2023-11-15 | 4.1150 | 4.1350 | 4.1350 | 0.0370 | 4.1100A | 4.1340B | 4.0980 | 4.1640 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1260 | 4.1460 | 4.1460 | 0.0360 | 4.1220A | 4.1450B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1390 | 4.1590 | 4.1590 | 0.0390 | 4.1350A | 4.1570B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1460 | 4.1650 | 4.1650 | 0.0380 | 4.1410A | 4.1630B | 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 | 4.1050 | 4.1250 | 4.1250 | 0.0380 | 4.1000A | 4.1240B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.1100 | 4.1310 | 4.1310 | 0.0380 | 4.1060A | 4.1300B | 3.9830 | 4.1610 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.1150 | 4.1350 | 4.1350 | 0.0370 | 4.1100A | 4.1340B | 4.0980 | 4.1640 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1260 | 4.1460 | 4.1460 | 0.0360 | 4.1220A | 4.1450B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1390 | 4.1590 | 4.1590 | 0.0390 | 4.1350A | 4.1570B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1460 | 4.1650 | 4.1650 | 0.0380 | 4.1410A | 4.1630B | 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 | 4.1042 | 4.1245 | 4.1245 | 0.0378 | 4.0991A | 4.1240B | 3.9502 | 5.2701 | 0 | 28 |
UXDEC23 | 2023-12-20 | 4.1257 | 4.1459 | 4.1459 | 0.0365 | 4.1212A | 4.1451B | 3.9637 | 4.6000 | 0 | 9 |
UXMAR24 | 2024-03-20 | 4.1389 | 4.1588 | 4.1588 | 0.0383 | 4.1341A | 4.1575B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.1459 | 4.1651 | 4.1651 | 0.0384 | 4.1410A | 4.1636B | 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 |