Settlements from 2023-09-05
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 | 0.6371 | 0.6373 | 0.6373 | -0.0088 | 0.6363A | 0.6389B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6392 | 0.6393 | 0.6393 | -0.0089 | 0.6384A | 0.6409B | 0.6384 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6412 | 0.6413 | 0.6413 | -0.0089 | 0.6405A | 0.6429B | 0.6405 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6428 | 0.6429 | 0.6429 | -0.0089 | 0.6421A | 0.6445B | 0.6421 | 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 | 0.6371 | 0.6373 | 0.6373 | -0.0088 | 0.6363A | 0.6389B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6392 | 0.6393 | 0.6393 | -0.0089 | 0.6384A | 0.6409B | 0.6384 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6412 | 0.6413 | 0.6413 | -0.0089 | 0.6405A | 0.6429B | 0.6405 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6428 | 0.6429 | 0.6429 | -0.0089 | 0.6421A | 0.6445B | 0.6421 | 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 | 1.3616 | 1.3620 | 1.3620 | 0.0027 | 1.3603A | 1.3663B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3595 | 1.3597 | 1.3597 | 0.0025 | 1.3582A | 1.3643B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3578 | 1.3581 | 1.3581 | 0.0028 | 1.3565A | 1.3623B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3565 | 1.3567 | 1.3567 | 0.0027 | 1.3551A | 1.3609B | 1.3065 | 1.3609 | 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 | 4.7290 | 4.7290 | 0.0360 | 4.6970A | 4.7270B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.7190 | 4.7490 | 4.7490 | 0.0350 | 4.7190A | 4.7470B | 4.6380 | 4.7480 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.7380 | 4.7690 | 4.7690 | 0.0360 | 4.7380A | 4.7670B | 4.7090 | 4.7670 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7700 | 4.7990 | 4.7990 | 0.0350 | 4.7700A | 4.7960B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8340 | 4.8650 | 4.8650 | 0.0360 | 4.8340A | 4.8610B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8880 | 4.9180 | 4.9180 | 0.0360 | 4.8880A | 4.9140B | 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 | 1.3616 | 1.3620 | 1.3620 | 0.0027 | 1.3603A | 1.3663B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3595 | 1.3597 | 1.3597 | 0.0025 | 1.3582A | 1.3643B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3578 | 1.3581 | 1.3581 | 0.0028 | 1.3565A | 1.3623B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3565 | 1.3567 | 1.3567 | 0.0027 | 1.3551A | 1.3609B | 1.3065 | 1.3609 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.6963 | 4.7282 | 4.7282 | 0.0356 | 4.6963A | 4.7271B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7694 | 4.7990 | 4.7990 | 0.0352 | 4.7694A | 4.7966B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8333 | 4.8644 | 4.8644 | 0.0360 | 4.8333A | 4.8616B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8877 | 4.9182 | 4.9182 | 0.0359 | 4.8877A | 4.9149B | 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 | 1.0729 | 1.0732 | 1.0732 | -0.0065 | 1.0726A | 1.0773B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.0744 | 1.0746 | 1.0746 | -0.0066 | 1.0740A | 1.0789B | 1.0740 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0759 | 1.0761 | 1.0761 | -0.0065 | 1.0755A | 1.0802B | 1.0755 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0781 | 1.0783 | 1.0783 | -0.0066 | 1.0777A | 1.0826B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0834 | 1.0835 | 1.0835 | -0.0066 | 1.0831A | 1.0876B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0882 | 1.0883 | 1.0883 | -0.0066 | 1.0879A | 1.0924B | 1.0879 | 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 | 1.0729 | 1.0732 | 1.0732 | -0.0065 | 1.0726A | 1.0773B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.0781 | 1.0783 | 1.0783 | -0.0066 | 1.0777A | 1.0826B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0834 | 1.0835 | 1.0835 | -0.0066 | 1.0831A | 1.0876B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0882 | 1.0883 | 1.0883 | -0.0066 | 1.0879A | 1.0924B | 1.0879 | 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 | 0.8554 | 0.8545 | 0.8545 | -0.0009 | 0.8546A | 0.8580B | 0.8511 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8594 | 0.8585 | 0.8585 | -0.0008 | 0.8586A | 0.8619B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8635 | 0.8629 | 0.8629 | -0.0008 | 0.8630A | 0.8662B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8681 | 0.8674 | 0.8674 | -0.0008 | 0.8676A | 0.8707B | 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 | 24.168 | 24.221 | 24.221 | 0.070 | 24.168A | 24.214B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.346 | 24.386 | 24.386 | 0.063 | 24.346A | 24.384B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.480 | 24.528 | 24.528 | 0.073 | 24.480A | 24.512B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.591 | 24.640 | 24.640 | 0.075 | 24.591A | 24.619B | 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 | 1.0729 | 1.0732 | 1.0732 | -0.0065 | 1.0726A | 1.0773B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0744 | 1.0746 | 1.0746 | -0.0066 | 1.0740A | 1.0789B | 1.0740 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0759 | 1.0761 | 1.0761 | -0.0065 | 1.0755A | 1.0802B | 1.0755 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0781 | 1.0783 | 1.0783 | -0.0066 | 1.0777A | 1.0826B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0834 | 1.0835 | 1.0835 | -0.0066 | 1.0831A | 1.0876B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0882 | 1.0883 | 1.0883 | -0.0066 | 1.0879A | 1.0924B | 1.0879 | 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 | 24.168 | 24.221 | 24.221 | 0.070 | 24.168A | 24.214B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.346 | 24.386 | 24.386 | 0.063 | 24.346A | 24.384B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.480 | 24.528 | 24.528 | 0.073 | 24.480A | 24.512B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.591 | 24.640 | 24.640 | 0.075 | 24.591A | 24.619B | 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 | 0.9535 | 0.9520 | 0.9520 | -0.0021 | 0.9521A | 0.9540B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9484 | 0.9470 | 0.9470 | -0.0020 | 0.9471A | 0.9488B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9436 | 0.9421 | 0.9421 | -0.0019 | 0.9422A | 0.9438B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9389 | 0.9374 | 0.9374 | -0.0020 | 0.9376A | 0.9391B | 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 | 157.80 | 158.06 | 158.06 | 0.37 | 157.60A | 158.05B | 134.56 | 159.10 | 0 | 0 |
EJDEC23 | 2023-12-20 | 156.25 | 156.48 | 156.48 | 0.38 | 156.02A | 156.47B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.66 | 154.92 | 154.92 | 0.37 | 154.47A | 154.90B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.16 | 153.41 | 153.41 | 0.37 | 152.97A | 153.39B | 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 | 4.4800 | 4.5010 | 4.5010 | 0.0240 | 4.4800A | 4.4990B | 4.4240 | 5.2470 | 0 | 54 |
EMOCT23 | 2023-10-18 | 4.4930 | 4.5140 | 4.5140 | 0.0240 | 4.4930A | 4.5120B | 4.4360 | 4.5210 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.5040 | 4.5250 | 4.5250 | 0.0240 | 4.5040A | 4.5230B | 4.4950 | 4.5230 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5240 | 4.5450 | 4.5450 | 0.0240 | 4.5240A | 4.5420B | 4.4700 | 4.9630 | 0 | 17 |
EMMAR24 | 2024-03-20 | 4.5630 | 4.5830 | 4.5830 | 0.0240 | 4.5630A | 4.5800B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5920 | 4.6110 | 4.6110 | 0.0240 | 4.5920A | 4.6070B | 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 | 0.8554 | 0.8545 | 0.8545 | -0.0009 | 0.8546A | 0.8580B | 0.8511 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8594 | 0.8585 | 0.8585 | -0.0008 | 0.8586A | 0.8619B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8635 | 0.8629 | 0.8629 | -0.0008 | 0.8630A | 0.8662B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8681 | 0.8674 | 0.8674 | -0.0008 | 0.8676A | 0.8707B | 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 | 0.9535 | 0.9520 | 0.9520 | -0.0021 | 0.9521A | 0.9540B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9484 | 0.9470 | 0.9470 | -0.0020 | 0.9471A | 0.9488B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9436 | 0.9421 | 0.9421 | -0.0019 | 0.9422A | 0.9438B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9389 | 0.9374 | 0.9374 | -0.0020 | 0.9376A | 0.9391B | 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 | 4.5010 | 4.5010 | 0.0240 | 4.4800A | 4.4990B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.4930 | 4.5140 | 4.5140 | 0.0240 | 4.4930A | 4.5120B | 4.4360 | 4.5210 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.5040 | 4.5250 | 4.5250 | 0.0240 | 4.5040A | 4.5230B | 4.4950 | 4.5230 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5240 | 4.5450 | 4.5450 | 0.0240 | 4.5240A | 4.5420B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5630 | 4.5830 | 4.5830 | 0.0240 | 4.5630A | 4.5800B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5920 | 4.6110 | 4.6110 | 0.0240 | 4.5920A | 4.6070B | 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 | 4.4799 | 4.5014 | 4.5014 | 0.0243 | 4.4799A | 4.4997B | 4.4237 | 5.4031 | 0 | 367 |
EXDEC23 | 2023-12-20 | 4.5240 | 4.5451 | 4.5451 | 0.0239 | 4.5240A | 4.5425B | 4.4696 | 5.4612 | 0 | 18 |
EXMAR24 | 2024-03-20 | 4.5624 | 4.5829 | 4.5829 | 0.0245 | 4.5624A | 4.5804B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.5912 | 4.6107 | 4.6107 | 0.0244 | 4.5912A | 4.6077B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6164 | 4.6353 | 4.6353 | 0.0241 | 4.6164A | 4.6316B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6425 | 4.6595 | 4.6595 | 0.0247 | 4.6425A | 4.6535B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6668 | 4.6843 | 4.6843 | 0.0246 | 4.6668A | 4.6788B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6902 | 4.7054 | 4.7054 | 0.0238 | 4.6902A | 4.7008B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.7130 | 4.7287 | 4.7287 | 0.0247 | 4.7128A | 4.7231B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7391 | 4.7527 | 4.7527 | 0.0234 | 4.7391A | 4.7459B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7664 | 4.7767 | 4.7767 | 0.0221 | 4.7660A | 4.7678B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7936 | 4.8016 | 4.8016 | 0.0217 | 4.7929A | 4.7898B | 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 | 157.80 | 158.06 | 158.06 | 0.37 | 157.60A | 158.05B | 134.56 | 159.10 | 0 | 0 |
EYDEC23 | 2023-12-20 | 156.25 | 156.48 | 156.48 | 0.38 | 156.02A | 156.47B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 154.66 | 154.92 | 154.92 | 0.37 | 154.47A | 154.90B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.16 | 153.41 | 153.41 | 0.37 | 152.97A | 153.39B | 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 | 0.8856 | 0.8872 | 0.8872 | 0.0035 | 0.8854A | 0.8888B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8766 | 0.8783 | 0.8783 | 0.0035 | 0.8765A | 0.8799B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8682 | 0.8695 | 0.8695 | 0.0034 | 0.8677A | 0.8710B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8600 | 0.8614 | 0.8614 | 0.0034 | 0.8597A | 0.8629B | 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 | 0.8856 | 0.8872 | 0.8872 | 0.0035 | 0.8854A | 0.8888B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8766 | 0.8783 | 0.8783 | 0.0035 | 0.8765A | 0.8799B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8682 | 0.8695 | 0.8695 | 0.0034 | 0.8677A | 0.8710B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8600 | 0.8614 | 0.8614 | 0.0034 | 0.8597A | 0.8629B | 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 | 146.55 | 147.30 | 147.30 | 1.25 | 146.53A | 147.28B | 123.65 | 147.28 | 0 | 0 |
JMDEC23 | 2023-12-20 | 144.40 | 145.12 | 145.12 | 1.22 | 144.36A | 145.10B | 122.09 | 145.10 | 0 | 0 |
JMMAR24 | 2024-03-20 | 142.28 | 142.99 | 142.99 | 1.22 | 142.24A | 142.97B | 123.71 | 142.97 | 0 | 0 |
JMJUN24 | 2024-06-19 | 140.28 | 140.97 | 140.97 | 1.19 | 140.24A | 140.95B | 130.75 | 140.95 | 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 | 146.55 | 147.30 | 147.30 | 1.25 | 146.53A | 147.28B | 123.65 | 147.28 | 0 | 0 |
JXDEC23 | 2023-12-20 | 144.40 | 145.12 | 145.12 | 1.22 | 144.36A | 145.10B | 122.09 | 145.10 | 0 | 0 |
JXMAR24 | 2024-03-20 | 142.28 | 142.99 | 142.99 | 1.22 | 142.23A | 142.97B | 123.71 | 142.97 | 0 | 0 |
JXJUN24 | 2024-06-19 | 140.28 | 140.97 | 140.97 | 1.19 | 140.24A | 140.95B | 130.75 | 140.95 | 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 | 5.2360 | 5.2680 | 5.2680 | 0.0330 | 5.2250A | 5.2660B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.2430 | 5.2760 | 5.2760 | 0.0330 | 5.2330A | 5.2740B | 5.1360 | 5.2760 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.2490 | 5.2820 | 5.2820 | 0.0340 | 5.2390A | 5.2800B | 5.2160 | 5.2800 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2630 | 5.2950 | 5.2950 | 0.0330 | 5.2530A | 5.2920B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2800 | 5.3110 | 5.3110 | 0.0330 | 5.2700A | 5.3080B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2840 | 5.3150 | 5.3150 | 0.0320 | 5.2750A | 5.3110B | 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 | 1.2553 | 1.2560 | 1.2560 | -0.0063 | 1.2536A | 1.2590B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2556 | 1.2561 | 1.2561 | -0.0064 | 1.2534A | 1.2593B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2552 | 1.2558 | 1.2558 | -0.0064 | 1.2535A | 1.2587B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2542 | 1.2547 | 1.2547 | -0.0065 | 1.2526A | 1.2579B | 1.2526 | 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 | 5.2357 | 5.2679 | 5.2679 | 0.0336 | 5.2246A | 5.2667B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2624 | 5.2947 | 5.2947 | 0.0333 | 5.2521A | 5.2924B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2797 | 5.3107 | 5.3107 | 0.0328 | 5.2692A | 5.3081B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2838 | 5.3148 | 5.3148 | 0.0318 | 5.2746A | 5.3119B | 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 | 1.2553 | 1.2560 | 1.2560 | -0.0063 | 1.2536A | 1.2590B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2556 | 1.2561 | 1.2561 | -0.0064 | 1.2534A | 1.2593B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2552 | 1.2558 | 1.2558 | -0.0064 | 1.2535A | 1.2587B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2542 | 1.2547 | 1.2547 | -0.0065 | 1.2526A | 1.2579B | 1.2526 | 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 | 4.1600 | 4.1950 | 4.1950 | 0.0480 | 4.1600A | 4.1940B | 3.9510 | 5.2700 | 0 | 17 |
UMOCT23 | 2023-10-18 | 4.1680 | 4.2010 | 4.2010 | 0.0480 | 4.1670A | 4.2000B | 3.9830 | 4.2000 | 0 | 1 |
UMNOV23 | 2023-11-15 | 4.1730 | 4.2050 | 4.2050 | 0.0470 | 4.1720A | 4.2040B | 4.0980 | 4.2040 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1830 | 4.2150 | 4.2150 | 0.0470 | 4.1820A | 4.2140B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1980 | 4.2300 | 4.2300 | 0.0480 | 4.1970A | 4.2270B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.2060 | 4.2360 | 4.2360 | 0.0470 | 4.2050A | 4.2340B | 3.9880 | 4.2340 | 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 | 4.1600 | 4.1950 | 4.1950 | 0.0480 | 4.1600A | 4.1940B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.1680 | 4.2010 | 4.2010 | 0.0480 | 4.1670A | 4.2000B | 3.9830 | 4.2000 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.1730 | 4.2050 | 4.2050 | 0.0470 | 4.1720A | 4.2040B | 4.0980 | 4.2040 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1830 | 4.2150 | 4.2150 | 0.0470 | 4.1820A | 4.2140B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1980 | 4.2300 | 4.2300 | 0.0480 | 4.1970A | 4.2270B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.2060 | 4.2360 | 4.2360 | 0.0470 | 4.2050A | 4.2340B | 3.9880 | 4.2340 | 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 | 4.1595 | 4.1946 | 4.1946 | 0.0478 | 4.1593A | 4.1941B | 3.9502 | 5.2701 | 0 | 28 |
UXDEC23 | 2023-12-20 | 4.1824 | 4.2152 | 4.2152 | 0.0476 | 4.1818A | 4.2141B | 3.9637 | 4.6000 | 0 | 9 |
UXMAR24 | 2024-03-20 | 4.1979 | 4.2293 | 4.2293 | 0.0475 | 4.1965A | 4.2279B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.2056 | 4.2363 | 4.2363 | 0.0473 | 4.2042A | 4.2349B | 3.9871 | 4.2349 | 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 |