Settlements from 2023-09-06
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 | 0.6370 | 0.6383 | 0.6383 | 0.0010 | 0.6370A | 0.6405B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6391 | 0.6404 | 0.6404 | 0.0011 | 0.6391A | 0.6424B | 0.6384 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6412 | 0.6424 | 0.6424 | 0.0011 | 0.6412A | 0.6446B | 0.6405 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6429 | 0.6442 | 0.6442 | 0.0013 | 0.6429A | 0.6463B | 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 | 0.6382 | 0.6382 | 0.0009 | 0.6371A | 0.6405B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6391 | 0.6404 | 0.6404 | 0.0011 | 0.6391A | 0.6424B | 0.6384 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6412 | 0.6424 | 0.6424 | 0.0011 | 0.6412A | 0.6446B | 0.6405 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6429 | 0.6441 | 0.6441 | 0.0012 | 0.6429A | 0.6463B | 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 | 1.3641 | 1.3643 | 1.3643 | 0.0023 | 1.3623A | 1.3666B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3621 | 1.3622 | 1.3622 | 0.0025 | 1.3602A | 1.3645B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3603 | 1.3604 | 1.3604 | 0.0023 | 1.3586A | 1.3625B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3589 | 1.3590 | 1.3590 | 0.0023 | 1.3575A | 1.3612B | 1.3065 | 1.3612 | 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 | 4.7240 | 4.7730 | 4.7730 | 0.0440 | 4.7160A | 4.7880B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.7450 | 4.7920 | 4.7920 | 0.0430 | 4.7370A | 4.8060B | 4.6380 | 4.8060 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.7640 | 4.8100 | 4.8100 | 0.0410 | 4.7560A | 4.8230B | 4.7090 | 4.8230 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8000 | 4.8370 | 4.8370 | 0.0380 | 4.7870A | 4.8510B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8630 | 4.9020 | 4.9020 | 0.0370 | 4.8530A | 4.9170B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.9170 | 4.9570 | 4.9570 | 0.0390 | 4.9090A | 4.9690B | 4.7430 | 4.9690 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNSEP23 | 2023-09-20 | 1.3641 | 1.3643 | 1.3643 | 0.0023 | 1.3623A | 1.3666B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3621 | 1.3622 | 1.3622 | 0.0025 | 1.3602A | 1.3645B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3603 | 1.3604 | 1.3604 | 0.0023 | 1.3586A | 1.3625B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3589 | 1.3590 | 1.3590 | 0.0023 | 1.3575A | 1.3612B | 1.3065 | 1.3612 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.7237 | 4.7726 | 4.7726 | 0.0444 | 4.7158A | 4.7888B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.7992 | 4.8370 | 4.8370 | 0.0380 | 4.7869A | 4.8514B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8623 | 4.9019 | 4.9019 | 0.0375 | 4.8524A | 4.9171B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.9170 | 4.9564 | 4.9564 | 0.0382 | 4.9084A | 4.9692B | 4.7425 | 4.9692 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMSEP23 | 2023-09-20 | 1.0702 | 1.0723 | 1.0723 | -0.0009 | 1.0702A | 1.0754B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.0717 | 1.0738 | 1.0738 | -0.0008 | 1.0717A | 1.0772B | 1.0717 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0731 | 1.0752 | 1.0752 | -0.0009 | 1.0731A | 1.0783B | 1.0731 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0753 | 1.0775 | 1.0775 | -0.0008 | 1.0753A | 1.0806B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0822 | 1.0827 | 1.0827 | -0.0008 | 1.0822A | 1.0856B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0851 | 1.0878 | 1.0878 | -0.0005 | 1.0851A | 1.0917B | 1.0851 | 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 | 1.0702 | 1.0723 | 1.0723 | -0.0009 | 1.0702A | 1.0754B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.0753 | 1.0774 | 1.0774 | -0.0009 | 1.0753A | 1.0806B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0822 | 1.0827 | 1.0827 | -0.0008 | 1.0822A | 1.0856B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0851 | 1.0878 | 1.0878 | -0.0005 | 1.0851A | 1.0917B | 1.0851 | 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 | 0.8557 | 0.8574 | 0.8574 | 0.0029 | 0.8541A | 0.8573B | 0.8511 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8597 | 0.8613 | 0.8613 | 0.0028 | 0.8581A | 0.8622B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8642 | 0.8656 | 0.8656 | 0.0027 | 0.8626A | 0.8660B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8688 | 0.8700 | 0.8700 | 0.0026 | 0.8672A | 0.8709B | 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 | 24.253 | 24.334 | 24.334 | 0.113 | 24.232A | 24.345B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.421 | 24.506 | 24.506 | 0.120 | 24.409A | 24.515B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.573 | 24.637 | 24.637 | 0.109 | 24.550A | 24.647B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.692 | 24.754 | 24.754 | 0.114 | 24.670A | 24.767B | 24.148 | 24.767 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDSEP23 | 2023-09-20 | 1.0702 | 1.0723 | 1.0723 | -0.0009 | 1.0702A | 1.0754B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0717 | 1.0737 | 1.0737 | -0.0009 | 1.0717A | 1.0772B | 1.0717 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0731 | 1.0752 | 1.0752 | -0.0009 | 1.0731A | 1.0783B | 1.0731 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0754 | 1.0774 | 1.0774 | -0.0009 | 1.0754A | 1.0806B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0822 | 1.0827 | 1.0827 | -0.0008 | 1.0822A | 1.0856B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0851 | 1.0878 | 1.0878 | -0.0005 | 1.0851A | 1.0917B | 1.0851 | 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 | 24.253 | 24.334 | 24.334 | 0.113 | 24.232A | 24.345B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.421 | 24.506 | 24.506 | 0.120 | 24.409A | 24.515B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.573 | 24.637 | 24.637 | 0.109 | 24.550A | 24.647B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.692 | 24.754 | 24.754 | 0.114 | 24.670A | 24.767B | 24.148 | 24.767 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFSEP23 | 2023-09-20 | 0.9544 | 0.9567 | 0.9567 | 0.0047 | 0.9537A | 0.9568B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9495 | 0.9517 | 0.9517 | 0.0047 | 0.9488A | 0.9518B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9446 | 0.9467 | 0.9467 | 0.0046 | 0.9438A | 0.9471B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9400 | 0.9420 | 0.9420 | 0.0046 | 0.9392A | 0.9431B | 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 | 157.75 | 157.77 | 157.77 | -0.29 | 157.71A | 158.16B | 134.56 | 159.10 | 0 | 0 |
EJDEC23 | 2023-12-20 | 156.16 | 156.17 | 156.17 | -0.31 | 156.14A | 156.55B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.59 | 154.61 | 154.61 | -0.31 | 154.56A | 154.98B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.08 | 153.09 | 153.09 | -0.32 | 153.03A | 153.45B | 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 | 4.5090 | 4.5670 | 4.5670 | 0.0660 | 4.5010A | 4.5800B | 4.4240 | 5.2470 | 0 | 58 |
EMOCT23 | 2023-10-18 | 4.5210 | 4.5780 | 4.5780 | 0.0640 | 4.5130A | 4.5900B | 4.4360 | 4.5900 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.5320 | 4.5870 | 4.5870 | 0.0620 | 4.5240A | 4.5980B | 4.4950 | 4.5980 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5520 | 4.6040 | 4.6040 | 0.0590 | 4.5450A | 4.6160B | 4.4700 | 4.9630 | 0 | 21 |
EMMAR24 | 2024-03-20 | 4.5910 | 4.6410 | 4.6410 | 0.0580 | 4.5820A | 4.6540B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.6150 | 4.6690 | 4.6690 | 0.0580 | 4.6120A | 4.6800B | 4.5360 | 4.6800 | 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 | 0.8557 | 0.8574 | 0.8574 | 0.0029 | 0.8541A | 0.8573B | 0.8511 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8597 | 0.8613 | 0.8613 | 0.0028 | 0.8581A | 0.8622B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8642 | 0.8656 | 0.8656 | 0.0027 | 0.8626A | 0.8660B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8688 | 0.8700 | 0.8700 | 0.0026 | 0.8672A | 0.8709B | 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 | 0.9544 | 0.9567 | 0.9567 | 0.0047 | 0.9537A | 0.9568B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9495 | 0.9517 | 0.9517 | 0.0047 | 0.9488A | 0.9518B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9446 | 0.9467 | 0.9467 | 0.0046 | 0.9438A | 0.9471B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9400 | 0.9420 | 0.9420 | 0.0046 | 0.9392A | 0.9431B | 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 | 4.5090 | 4.5670 | 4.5670 | 0.0660 | 4.5010A | 4.5800B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.5210 | 4.5780 | 4.5780 | 0.0640 | 4.5130A | 4.5900B | 4.4360 | 4.5900 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.5320 | 4.5870 | 4.5870 | 0.0620 | 4.5240A | 4.5980B | 4.4950 | 4.5980 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5520 | 4.6040 | 4.6040 | 0.0590 | 4.5450A | 4.6160B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5910 | 4.6410 | 4.6410 | 0.0580 | 4.5820A | 4.6540B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.6150 | 4.6690 | 4.6690 | 0.0580 | 4.6120A | 4.6800B | 4.5360 | 4.6800 | 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 | 4.5085 | 4.5666 | 4.5666 | 0.0652 | 4.5003A | 4.5806B | 4.4237 | 5.4031 | 0 | 371 |
EXDEC23 | 2023-12-20 | 4.5517 | 4.6036 | 4.6036 | 0.0585 | 4.5442A | 4.6160B | 4.4696 | 5.4612 | 0 | 24 |
EXMAR24 | 2024-03-20 | 4.5909 | 4.6407 | 4.6407 | 0.0578 | 4.5820A | 4.6542B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.6150 | 4.6684 | 4.6684 | 0.0577 | 4.6115A | 4.6801B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6449 | 4.6902 | 4.6902 | 0.0549 | 4.6380A | 4.7017B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6704 | 4.7069 | 4.7069 | 0.0474 | 4.6630A | 4.7194B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6965 | 4.7263 | 4.7263 | 0.0420 | 4.6891A | 4.7409B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.7164 | 4.7426 | 4.7426 | 0.0372 | 4.7121A | 4.7596B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.7405 | 4.7611 | 4.7611 | 0.0324 | 4.7356A | 4.7794B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7686 | 4.7914 | 4.7914 | 0.0387 | 4.7629A | 4.8058B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7950 | 4.8218 | 4.8218 | 0.0451 | 4.7898A | 4.8325B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.8217 | 4.8522 | 4.8522 | 0.0506 | 4.8170A | 4.8591B | 4.7107 | 4.8591 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYSEP23 | 2023-09-20 | 157.75 | 157.77 | 157.77 | -0.29 | 157.71A | 158.16B | 134.56 | 159.10 | 0 | 0 |
EYDEC23 | 2023-12-20 | 156.16 | 156.17 | 156.17 | -0.31 | 156.14A | 156.55B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 154.59 | 154.61 | 154.61 | -0.31 | 154.56A | 154.98B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.08 | 153.09 | 153.09 | -0.32 | 153.03A | 153.45B | 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 | 0.8875 | 0.8923 | 0.8923 | 0.0051 | 0.8875A | 0.8927B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8789 | 0.8833 | 0.8833 | 0.0050 | 0.8789A | 0.8838B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8693 | 0.8744 | 0.8744 | 0.0049 | 0.8693A | 0.8752B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8618 | 0.8661 | 0.8661 | 0.0047 | 0.8618A | 0.8666B | 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 | 0.8875 | 0.8922 | 0.8922 | 0.0050 | 0.8875A | 0.8927B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8789 | 0.8833 | 0.8833 | 0.0050 | 0.8789A | 0.8838B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8693 | 0.8744 | 0.8744 | 0.0049 | 0.8693A | 0.8752B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8618 | 0.8660 | 0.8660 | 0.0046 | 0.8618A | 0.8667B | 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 | 147.03 | 147.13 | 147.13 | -0.17 | 146.83A | 147.26B | 123.65 | 147.28 | 0 | 0 |
JMDEC23 | 2023-12-20 | 144.84 | 144.95 | 144.95 | -0.17 | 144.69A | 145.08B | 122.09 | 145.10 | 0 | 0 |
JMMAR24 | 2024-03-20 | 142.70 | 142.81 | 142.81 | -0.18 | 142.53A | 142.94B | 123.71 | 142.97 | 0 | 0 |
JMJUN24 | 2024-06-19 | 140.68 | 140.77 | 140.77 | -0.20 | 140.51A | 140.91B | 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 | 147.03 | 147.13 | 147.13 | -0.17 | 146.83A | 147.26B | 123.65 | 147.28 | 0 | 0 |
JXDEC23 | 2023-12-20 | 144.84 | 144.95 | 144.95 | -0.17 | 144.69A | 145.08B | 122.09 | 145.10 | 0 | 0 |
JXMAR24 | 2024-03-20 | 142.70 | 142.81 | 142.81 | -0.18 | 142.53A | 142.94B | 123.71 | 142.97 | 0 | 0 |
JXJUN24 | 2024-06-19 | 140.68 | 140.75 | 140.75 | -0.22 | 140.51A | 140.91B | 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 | 5.2690 | 5.3270 | 5.3270 | 0.0590 | 5.2630A | 5.3440B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.2820 | 5.3320 | 5.3320 | 0.0560 | 5.2700A | 5.3490B | 5.1360 | 5.3490 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.2880 | 5.3360 | 5.3360 | 0.0540 | 5.2760A | 5.3520B | 5.2160 | 5.3520 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2990 | 5.3450 | 5.3450 | 0.0500 | 5.2880A | 5.3610B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3170 | 5.3610 | 5.3610 | 0.0500 | 5.3060A | 5.3790B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.3240 | 5.3670 | 5.3670 | 0.0520 | 5.3130A | 5.3810B | 5.1650 | 5.3810 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNSEP23 | 2023-09-20 | 1.2495 | 1.2508 | 1.2508 | -0.0052 | 1.2495A | 1.2576B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2559 | 1.2509 | 1.2509 | -0.0052 | 1.2510A | 1.2577B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2493 | 1.2511 | 1.2511 | -0.0047 | 1.2493A | 1.2576B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2490 | 1.2503 | 1.2503 | -0.0044 | 1.2490A | 1.2563B | 1.2490 | 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 | 5.2685 | 5.3262 | 5.3262 | 0.0583 | 5.2622A | 5.3448B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.2984 | 5.3448 | 5.3448 | 0.0501 | 5.2878A | 5.3617B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3168 | 5.3613 | 5.3613 | 0.0506 | 5.3053A | 5.3790B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.3237 | 5.3664 | 5.3664 | 0.0516 | 5.3124A | 5.3814B | 5.1648 | 5.3814 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXSEP23 | 2023-09-20 | 1.2495 | 1.2508 | 1.2508 | -0.0052 | 1.2495A | 1.2576B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2559 | 1.2511 | 1.2511 | -0.0050 | 1.2511A | 1.2577B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2494 | 1.2509 | 1.2509 | -0.0049 | 1.2494A | 1.2576B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2490 | 1.2503 | 1.2503 | -0.0044 | 1.2490A | 1.2563B | 1.2490 | 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 | 4.1930 | 4.2590 | 4.2590 | 0.0640 | 4.1900A | 4.2630B | 3.9510 | 5.2700 | 0 | 18 |
UMOCT23 | 2023-10-18 | 4.1970 | 4.2630 | 4.2630 | 0.0620 | 4.1960A | 4.2670B | 3.9830 | 4.2670 | 0 | 1 |
UMNOV23 | 2023-11-15 | 4.2030 | 4.2660 | 4.2660 | 0.0610 | 4.2010A | 4.2690B | 4.0980 | 4.2690 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2130 | 4.2730 | 4.2730 | 0.0580 | 4.2110A | 4.2760B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.2230 | 4.2860 | 4.2860 | 0.0560 | 4.2230A | 4.2910B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.2320 | 4.2930 | 4.2930 | 0.0570 | 4.2320A | 4.2960B | 3.9880 | 4.2960 | 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 | 4.1930 | 4.2590 | 4.2590 | 0.0640 | 4.1910A | 4.2630B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.1970 | 4.2630 | 4.2630 | 0.0620 | 4.1960A | 4.2670B | 3.9830 | 4.2670 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.2030 | 4.2660 | 4.2660 | 0.0610 | 4.2010A | 4.2690B | 4.0980 | 4.2690 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2130 | 4.2730 | 4.2730 | 0.0580 | 4.2110A | 4.2760B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2230 | 4.2860 | 4.2860 | 0.0560 | 4.2230A | 4.2910B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.2320 | 4.2930 | 4.2930 | 0.0570 | 4.2320A | 4.2960B | 3.9880 | 4.2960 | 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 | 4.1926 | 4.2588 | 4.2588 | 0.0642 | 4.1900A | 4.2639B | 3.9502 | 5.2701 | 0 | 28 |
UXDEC23 | 2023-12-20 | 4.2126 | 4.2727 | 4.2727 | 0.0575 | 4.2106A | 4.2768B | 3.9637 | 4.6000 | 0 | 9 |
UXMAR24 | 2024-03-20 | 4.2227 | 4.2860 | 4.2860 | 0.0567 | 4.2227A | 4.2914B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.2318 | 4.2926 | 4.2926 | 0.0563 | 4.2318A | 4.2961B | 3.9871 | 4.2961 | 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 |