Settlements from 2023-09-07
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 | 0.6377 | 0.6378 | 0.6378 | -0.0005 | 0.6375A | 0.6396B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6397 | 0.6399 | 0.6399 | -0.0005 | 0.6397A | 0.6417B | 0.6384 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6417 | 0.6419 | 0.6419 | -0.0005 | 0.6417A | 0.6437B | 0.6405 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6434 | 0.6436 | 0.6436 | -0.0006 | 0.6434A | 0.6454B | 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 | 0.6377 | 0.6378 | 0.6378 | -0.0004 | 0.6375A | 0.6396B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6397 | 0.6399 | 0.6399 | -0.0005 | 0.6397A | 0.6417B | 0.6384 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6417 | 0.6419 | 0.6419 | -0.0005 | 0.6417A | 0.6437B | 0.6405 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6434 | 0.6436 | 0.6436 | -0.0005 | 0.6434A | 0.6454B | 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 | 1.3643 | 1.3669 | 1.3669 | 0.0026 | 1.3637A | 1.3672B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3624 | 1.3649 | 1.3649 | 0.0027 | 1.3617A | 1.3652B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3605 | 1.3630 | 1.3630 | 0.0026 | 1.3599A | 1.3632B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3592 | 1.3617 | 1.3617 | 0.0027 | 1.3586A | 1.3618B | 1.3065 | 1.3618 | 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 | 4.8150 | 4.8460 | 4.8460 | 0.0730 | 4.8040A | 4.8510B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.8370 | 4.8670 | 4.8670 | 0.0750 | 4.8260A | 4.8710B | 4.6380 | 4.8710 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.8570 | 4.8860 | 4.8860 | 0.0760 | 4.8450A | 4.8900B | 4.7090 | 4.8900 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8850 | 4.9140 | 4.9140 | 0.0770 | 4.8720A | 4.9160B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.9500 | 4.9750 | 4.9750 | 0.0730 | 4.9350A | 4.9770B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 5.0060 | 5.0290 | 5.0290 | 0.0720 | 4.9900A | 5.0310B | 4.7430 | 5.0310 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNSEP23 | 2023-09-20 | 1.3643 | 1.3669 | 1.3669 | 0.0026 | 1.3637A | 1.3672B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3624 | 1.3649 | 1.3649 | 0.0027 | 1.3617A | 1.3652B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3605 | 1.3630 | 1.3630 | 0.0026 | 1.3599A | 1.3632B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3592 | 1.3617 | 1.3617 | 0.0027 | 1.3586A | 1.3618B | 1.3065 | 1.3618 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXSEP23 | 2023-09-20 | 4.8146 | 4.8458 | 4.8458 | 0.0732 | 4.8036A | 4.8515B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.8850 | 4.9138 | 4.9138 | 0.0768 | 4.8719A | 4.9169B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.9496 | 4.9745 | 4.9745 | 0.0726 | 4.9346A | 4.9779B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 5.0052 | 5.0281 | 5.0281 | 0.0717 | 4.9891A | 5.0311B | 4.7425 | 5.0311 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMSEP23 | 2023-09-20 | 1.0694 | 1.0697 | 1.0697 | -0.0026 | 1.0694A | 1.0722B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.0709 | 1.0711 | 1.0711 | -0.0027 | 1.0708A | 1.0737B | 1.0708 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0725 | 1.0726 | 1.0726 | -0.0026 | 1.0723A | 1.0751B | 1.0723 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0744 | 1.0747 | 1.0747 | -0.0028 | 1.0744A | 1.0773B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0798 | 1.0800 | 1.0800 | -0.0027 | 1.0797A | 1.0825B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0847 | 1.0849 | 1.0849 | -0.0029 | 1.0846A | 1.0874B | 1.0846 | 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 | 1.0694 | 1.0697 | 1.0697 | -0.0026 | 1.0694A | 1.0722B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.0746 | 1.0747 | 1.0747 | -0.0027 | 1.0744A | 1.0773B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0798 | 1.0800 | 1.0800 | -0.0027 | 1.0797A | 1.0825B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0847 | 1.0849 | 1.0849 | -0.0029 | 1.0846A | 1.0874B | 1.0846 | 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 | 0.8589 | 0.8591 | 0.8591 | 0.0017 | 0.8583A | 0.8604B | 0.8511 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8627 | 0.8629 | 0.8629 | 0.0016 | 0.8621A | 0.8642B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8670 | 0.8671 | 0.8671 | 0.0015 | 0.8664A | 0.8683B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8713 | 0.8714 | 0.8714 | 0.0014 | 0.8707A | 0.8726B | 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 | 24.405 | 24.409 | 24.409 | 0.075 | 24.365A | 24.410B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.581 | 24.583 | 24.583 | 0.077 | 24.544A | 24.580B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.706 | 24.708 | 24.708 | 0.071 | 24.673A | 24.702B | 23.934 | 24.761 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.812 | 24.813 | 24.813 | 0.059 | 24.782A | 24.812B | 24.148 | 24.812 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDSEP23 | 2023-09-20 | 1.0694 | 1.0697 | 1.0697 | -0.0026 | 1.0694A | 1.0722B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0709 | 1.0711 | 1.0711 | -0.0026 | 1.0708A | 1.0737B | 1.0708 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0725 | 1.0726 | 1.0726 | -0.0026 | 1.0723A | 1.0751B | 1.0723 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0744 | 1.0747 | 1.0747 | -0.0027 | 1.0744A | 1.0773B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0798 | 1.0800 | 1.0800 | -0.0027 | 1.0797A | 1.0825B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0847 | 1.0849 | 1.0849 | -0.0029 | 1.0846A | 1.0874B | 1.0846 | 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 | 24.405 | 24.409 | 24.409 | 0.075 | 24.365A | 24.410B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.581 | 24.583 | 24.583 | 0.077 | 24.544A | 24.580B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.706 | 24.708 | 24.708 | 0.071 | 24.673A | 24.702B | 23.934 | 24.761 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.812 | 24.813 | 24.813 | 0.059 | 24.782A | 24.812B | 24.148 | 24.812 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFSEP23 | 2023-09-20 | 0.9547 | 0.9548 | 0.9548 | -0.0019 | 0.9543A | 0.9555B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9496 | 0.9497 | 0.9497 | -0.0020 | 0.9493A | 0.9501B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9446 | 0.9447 | 0.9447 | -0.0020 | 0.9443A | 0.9450B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9399 | 0.9400 | 0.9400 | -0.0020 | 0.9397A | 0.9402B | 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 | 157.34 | 157.41 | 157.41 | -0.36 | 157.19A | 157.86B | 134.56 | 159.10 | 0 | 0 |
EJDEC23 | 2023-12-20 | 155.76 | 155.81 | 155.81 | -0.36 | 155.59A | 156.25B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.18 | 154.25 | 154.25 | -0.36 | 154.03A | 154.67B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 152.67 | 152.73 | 152.73 | -0.36 | 152.52A | 153.15B | 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 | 4.6000 | 4.6270 | 4.6270 | 0.0600 | 4.5880A | 4.6330B | 4.4240 | 5.2470 | 0 | 58 |
EMOCT23 | 2023-10-18 | 4.6130 | 4.6400 | 4.6400 | 0.0620 | 4.6000A | 4.6440B | 4.4360 | 4.6440 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.6240 | 4.6500 | 4.6500 | 0.0630 | 4.6110A | 4.6550B | 4.4950 | 4.6550 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6420 | 4.6670 | 4.6670 | 0.0630 | 4.6280A | 4.6700B | 4.4700 | 4.9630 | 0 | 25 |
EMMAR24 | 2024-03-20 | 4.6790 | 4.7000 | 4.7000 | 0.0590 | 4.6620A | 4.7030B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.7080 | 4.7270 | 4.7270 | 0.0580 | 4.6900A | 4.7300B | 4.5360 | 4.7300 | 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 | 0.8589 | 0.8591 | 0.8591 | 0.0017 | 0.8583A | 0.8604B | 0.8511 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8627 | 0.8629 | 0.8629 | 0.0016 | 0.8621A | 0.8642B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8670 | 0.8671 | 0.8671 | 0.0015 | 0.8664A | 0.8683B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8713 | 0.8714 | 0.8714 | 0.0014 | 0.8707A | 0.8726B | 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 | 0.9547 | 0.9548 | 0.9548 | -0.0019 | 0.9543A | 0.9554B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9496 | 0.9497 | 0.9497 | -0.0020 | 0.9493A | 0.9501B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9446 | 0.9447 | 0.9447 | -0.0020 | 0.9443A | 0.9450B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9399 | 0.9400 | 0.9400 | -0.0020 | 0.9397A | 0.9402B | 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 | 4.6000 | 4.6270 | 4.6270 | 0.0600 | 4.5880A | 4.6330B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.6130 | 4.6400 | 4.6400 | 0.0620 | 4.6000A | 4.6440B | 4.4360 | 4.6440 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.6240 | 4.6500 | 4.6500 | 0.0630 | 4.6110A | 4.6550B | 4.4950 | 4.6550 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6420 | 4.6670 | 4.6670 | 0.0630 | 4.6280A | 4.6700B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6790 | 4.7000 | 4.7000 | 0.0590 | 4.6620A | 4.7030B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.7080 | 4.7270 | 4.7270 | 0.0580 | 4.6900A | 4.7300B | 4.5360 | 4.7300 | 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 | 4.5999 | 4.6271 | 4.6271 | 0.0605 | 4.5877A | 4.6330B | 4.4237 | 5.4031 | 0 | 371 |
EXDEC23 | 2023-12-20 | 4.6413 | 4.6668 | 4.6668 | 0.0632 | 4.6273A | 4.6707B | 4.4696 | 5.4612 | 0 | 30 |
EXMAR24 | 2024-03-20 | 4.6782 | 4.6999 | 4.6999 | 0.0592 | 4.6619A | 4.7036B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.7077 | 4.7267 | 4.7267 | 0.0583 | 4.6897A | 4.7302B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7283 | 4.7492 | 4.7492 | 0.0590 | 4.7126A | 4.7519B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7495 | 4.7717 | 4.7717 | 0.0648 | 4.7345A | 4.7724B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7701 | 4.7943 | 4.7943 | 0.0680 | 4.7580A | 4.7950B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.7888 | 4.8135 | 4.8135 | 0.0709 | 4.7754A | 4.8142B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8075 | 4.8336 | 4.8336 | 0.0725 | 4.7964A | 4.8343B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.8368 | 4.8625 | 4.8625 | 0.0711 | 4.8264A | 4.8624B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.8664 | 4.8909 | 4.8909 | 0.0691 | 4.8570A | 4.8905B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.8960 | 4.9194 | 4.9194 | 0.0672 | 4.8874A | 4.9186B | 4.7107 | 4.9186 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYSEP23 | 2023-09-20 | 157.34 | 157.41 | 157.41 | -0.36 | 157.19A | 157.86B | 134.56 | 159.10 | 0 | 0 |
EYDEC23 | 2023-12-20 | 155.76 | 155.81 | 155.81 | -0.36 | 155.59A | 156.25B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 154.18 | 154.25 | 154.25 | -0.36 | 154.03A | 154.67B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 152.67 | 152.73 | 152.73 | -0.36 | 152.52A | 153.15B | 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 | 0.8910 | 0.8926 | 0.8926 | 0.0003 | 0.8905A | 0.8928B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8822 | 0.8837 | 0.8837 | 0.0004 | 0.8818A | 0.8839B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8732 | 0.8747 | 0.8747 | 0.0003 | 0.8727A | 0.8752B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8650 | 0.8664 | 0.8664 | 0.0003 | 0.8645A | 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 | 0.8910 | 0.8926 | 0.8926 | 0.0004 | 0.8905A | 0.8928B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8822 | 0.8837 | 0.8837 | 0.0004 | 0.8818A | 0.8839B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8732 | 0.8747 | 0.8747 | 0.0003 | 0.8727A | 0.8750B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8650 | 0.8664 | 0.8664 | 0.0004 | 0.8645A | 0.8666B | 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 | 147.14 | 147.15 | 147.15 | 0.02 | 146.88A | 147.28B | 123.65 | 147.28 | 0 | 0 |
JMDEC23 | 2023-12-20 | 144.96 | 144.97 | 144.97 | 0.02 | 144.71A | 145.09B | 122.09 | 145.10 | 0 | 0 |
JMMAR24 | 2024-03-20 | 142.80 | 142.81 | 142.81 | 0.00 | 142.55A | 142.92B | 123.71 | 142.97 | 0 | 0 |
JMJUN24 | 2024-06-19 | 140.76 | 140.77 | 140.77 | 0.00 | 140.52A | 140.88B | 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 | 147.14 | 147.15 | 147.15 | 0.02 | 146.88A | 147.28B | 123.65 | 147.28 | 0 | 0 |
JXDEC23 | 2023-12-20 | 144.96 | 144.97 | 144.97 | 0.02 | 144.71A | 145.10B | 122.09 | 145.10 | 0 | 0 |
JXMAR24 | 2024-03-20 | 142.80 | 142.81 | 142.81 | 0.00 | 142.55A | 142.92B | 123.71 | 142.97 | 0 | 0 |
JXJUN24 | 2024-06-19 | 140.76 | 140.77 | 140.77 | 0.02 | 140.52A | 140.88B | 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 | 5.3530 | 5.3850 | 5.3850 | 0.0580 | 5.3350A | 5.3970B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.3600 | 5.3920 | 5.3920 | 0.0600 | 5.3440A | 5.4040B | 5.1360 | 5.4040 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.3660 | 5.3980 | 5.3980 | 0.0620 | 5.3490A | 5.4090B | 5.2160 | 5.4090 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.3770 | 5.4070 | 5.4070 | 0.0620 | 5.3580A | 5.4170B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3930 | 5.4190 | 5.4190 | 0.0580 | 5.3720A | 5.4290B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.3980 | 5.4230 | 5.4230 | 0.0560 | 5.3770A | 5.4320B | 5.1650 | 5.4320 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNSEP23 | 2023-09-20 | 1.2448 | 1.2452 | 1.2452 | -0.0056 | 1.2448A | 1.2487B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2452 | 1.2455 | 1.2455 | -0.0054 | 1.2452A | 1.2489B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2453 | 1.2456 | 1.2456 | -0.0055 | 1.2453A | 1.2490B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2449 | 1.2451 | 1.2451 | -0.0052 | 1.2448A | 1.2483B | 1.2448 | 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 | 5.3527 | 5.3852 | 5.3852 | 0.0590 | 5.3350A | 5.3971B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.3767 | 5.4074 | 5.4074 | 0.0626 | 5.3579A | 5.4171B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3922 | 5.4192 | 5.4192 | 0.0579 | 5.3717A | 5.4290B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.3980 | 5.4231 | 5.4231 | 0.0567 | 5.3768A | 5.4326B | 5.1648 | 5.4326 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXSEP23 | 2023-09-20 | 1.2449 | 1.2452 | 1.2452 | -0.0056 | 1.2448A | 1.2487B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2452 | 1.2455 | 1.2455 | -0.0056 | 1.2452A | 1.2489B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2454 | 1.2456 | 1.2456 | -0.0053 | 1.2453A | 1.2490B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2449 | 1.2451 | 1.2451 | -0.0052 | 1.2448A | 1.2483B | 1.2448 | 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 | 4.2910 | 4.3260 | 4.3260 | 0.0670 | 4.2810A | 4.3280B | 3.9510 | 5.2700 | 0 | 18 |
UMOCT23 | 2023-10-18 | 4.2970 | 4.3300 | 4.3300 | 0.0670 | 4.2860A | 4.3320B | 3.9830 | 4.3320 | 0 | 1 |
UMNOV23 | 2023-11-15 | 4.3020 | 4.3360 | 4.3360 | 0.0700 | 4.2910A | 4.3370B | 4.0980 | 4.3370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.3100 | 4.3420 | 4.3420 | 0.0690 | 4.2990A | 4.3430B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.3230 | 4.3520 | 4.3520 | 0.0660 | 4.3110A | 4.3520B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.3300 | 4.3570 | 4.3570 | 0.0640 | 4.3180A | 4.3570B | 3.9880 | 4.3570 | 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 | 4.2910 | 4.3260 | 4.3260 | 0.0670 | 4.2810A | 4.3280B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.2970 | 4.3300 | 4.3300 | 0.0670 | 4.2860A | 4.3320B | 3.9830 | 4.3320 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.3020 | 4.3360 | 4.3360 | 0.0700 | 4.2910A | 4.3370B | 4.0980 | 4.3370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.3100 | 4.3420 | 4.3420 | 0.0690 | 4.2990A | 4.3430B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.3230 | 4.3520 | 4.3520 | 0.0660 | 4.3110A | 4.3520B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.3300 | 4.3570 | 4.3570 | 0.0640 | 4.3180A | 4.3570B | 3.9880 | 4.3570 | 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 | 4.2902 | 4.3256 | 4.3256 | 0.0668 | 4.2806A | 4.3282B | 3.9502 | 5.2701 | 0 | 28 |
UXDEC23 | 2023-12-20 | 4.3094 | 4.3428 | 4.3428 | 0.0701 | 4.2983A | 4.3437B | 3.9637 | 4.6000 | 0 | 9 |
UXMAR24 | 2024-03-20 | 4.3224 | 4.3520 | 4.3520 | 0.0660 | 4.3109A | 4.3527B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.3295 | 4.3572 | 4.3572 | 0.0646 | 4.3174A | 4.3574B | 3.9871 | 4.3574 | 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 |