Settlements from 2023-09-08
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 | 0.6399 | 0.6402 | 0.6402 | 0.0024 | 0.6393A | 0.6403B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6420 | 0.6424 | 0.6424 | 0.0025 | 0.6413A | 0.6424B | 0.6384 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6440 | 0.6443 | 0.6443 | 0.0024 | 0.6434A | 0.6444B | 0.6405 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6457 | 0.6460 | 0.6460 | 0.0024 | 0.6451A | 0.6460B | 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 | 0.6399 | 0.6402 | 0.6402 | 0.0024 | 0.6393A | 0.6403B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6420 | 0.6424 | 0.6424 | 0.0025 | 0.6413A | 0.6424B | 0.6384 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6440 | 0.6443 | 0.6443 | 0.0024 | 0.6434A | 0.6444B | 0.6405 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6457 | 0.6460 | 0.6460 | 0.0024 | 0.6451A | 0.6460B | 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 | 1.3663 | 1.3613 | 1.3613 | -0.0056 | 1.3614A | 1.3671B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3595 | 1.3596 | 1.3596 | -0.0053 | 1.3595A | 1.3651B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3623 | 1.3575 | 1.3575 | -0.0055 | 1.3576A | 1.3631B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3608 | 1.3564 | 1.3564 | -0.0053 | 1.3565A | 1.3616B | 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 | 4.8260 | 4.8270 | 4.8270 | -0.0190 | 4.8260A | 4.8530B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.8600 | 4.8470 | 4.8470 | -0.0200 | 4.8470A | 4.8730B | 4.6380 | 4.8730 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.8790 | 4.8670 | 4.8670 | -0.0190 | 4.8670A | 4.8930B | 4.7090 | 4.8930 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.9070 | 4.8940 | 4.8940 | -0.0200 | 4.8950A | 4.9200B | 4.6210 | 5.1140 | 0 | 1 |
CMMAR24 | 2024-03-20 | 4.9680 | 4.9560 | 4.9560 | -0.0190 | 4.9570A | 4.9810B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 5.0190 | 5.0050 | 5.0050 | -0.0240 | 5.0080A | 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 | 1.3663 | 1.3613 | 1.3613 | -0.0056 | 1.3614A | 1.3671B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3595 | 1.3596 | 1.3596 | -0.0053 | 1.3595A | 1.3651B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3623 | 1.3575 | 1.3575 | -0.0055 | 1.3576A | 1.3631B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3608 | 1.3564 | 1.3564 | -0.0053 | 1.3565A | 1.3616B | 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 | 4.8265 | 4.8266 | 4.8266 | -0.0192 | 4.8252A | 4.8531B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.9070 | 4.8940 | 4.8940 | -0.0198 | 4.8944A | 4.9202B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.9688 | 4.9559 | 4.9559 | -0.0186 | 4.9568A | 4.9814B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 5.0197 | 5.0052 | 5.0052 | -0.0229 | 5.0070A | 5.0310B | 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 | 1.0721 | 1.0742 | 1.0742 | 0.0045 | 1.0702A | 1.0742B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.0735 | 1.0756 | 1.0756 | 0.0045 | 1.0716A | 1.0756B | 1.0708 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0750 | 1.0770 | 1.0770 | 0.0044 | 1.0730A | 1.0770B | 1.0723 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0770 | 1.0791 | 1.0791 | 0.0044 | 1.0751A | 1.0791B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0823 | 1.0843 | 1.0843 | 0.0043 | 1.0804A | 1.0842B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0872 | 1.0892 | 1.0892 | 0.0043 | 1.0853A | 1.0891B | 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 | 1.0721 | 1.0742 | 1.0742 | 0.0045 | 1.0702A | 1.0742B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.0770 | 1.0791 | 1.0791 | 0.0044 | 1.0751A | 1.0791B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0823 | 1.0843 | 1.0843 | 0.0043 | 1.0804A | 1.0842B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0872 | 1.0892 | 1.0892 | 0.0043 | 1.0853A | 1.0891B | 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 | 0.8586 | 0.8589 | 0.8589 | -0.0002 | 0.8574A | 0.8589B | 0.8511 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8624 | 0.8627 | 0.8627 | -0.0002 | 0.8612A | 0.8627B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8666 | 0.8669 | 0.8669 | -0.0002 | 0.8654A | 0.8667B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8708 | 0.8710 | 0.8710 | -0.0004 | 0.8697A | 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 | 24.389 | 24.409 | 24.409 | 0.000 | 24.368A | 24.485B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.570 | 24.580 | 24.580 | -0.003 | 24.548A | 24.655B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.698 | 24.704 | 24.704 | -0.004 | 24.678A | 24.772B | 23.934 | 24.772 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.803 | 24.805 | 24.805 | -0.008 | 24.786A | 24.871B | 24.148 | 24.871 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDSEP23 | 2023-09-20 | 1.0721 | 1.0742 | 1.0742 | 0.0045 | 1.0702A | 1.0742B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0735 | 1.0756 | 1.0756 | 0.0045 | 1.0716A | 1.0756B | 1.0708 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0750 | 1.0770 | 1.0770 | 0.0044 | 1.0730A | 1.0770B | 1.0723 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0770 | 1.0791 | 1.0791 | 0.0044 | 1.0751A | 1.0791B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0823 | 1.0843 | 1.0843 | 0.0043 | 1.0804A | 1.0842B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0872 | 1.0892 | 1.0892 | 0.0043 | 1.0853A | 1.0891B | 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 | 24.389 | 24.409 | 24.409 | 0.000 | 24.368A | 24.485B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.570 | 24.580 | 24.580 | -0.003 | 24.548A | 24.655B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.698 | 24.704 | 24.704 | -0.004 | 24.678A | 24.772B | 23.934 | 24.772 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.803 | 24.805 | 24.805 | -0.008 | 24.786A | 24.871B | 24.148 | 24.871 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFSEP23 | 2023-09-20 | 0.9541 | 0.9557 | 0.9557 | 0.0009 | 0.9532A | 0.9557B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9491 | 0.9506 | 0.9506 | 0.0009 | 0.9483A | 0.9506B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9441 | 0.9455 | 0.9455 | 0.0008 | 0.9433A | 0.9455B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9394 | 0.9406 | 0.9406 | 0.0006 | 0.9386A | 0.9408B | 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 | 157.69 | 158.21 | 158.21 | 0.80 | 157.45A | 158.20B | 134.56 | 159.10 | 0 | 0 |
EJDEC23 | 2023-12-20 | 156.08 | 156.56 | 156.56 | 0.75 | 155.85A | 156.55B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.53 | 155.02 | 155.02 | 0.77 | 154.28A | 155.00B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.02 | 153.50 | 153.50 | 0.77 | 152.77A | 153.48B | 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 | 4.6090 | 4.6130 | 4.6130 | -0.0140 | 4.6040A | 4.6280B | 4.4240 | 5.2470 | 0 | 58 |
EMOCT23 | 2023-10-18 | 4.6240 | 4.6250 | 4.6250 | -0.0150 | 4.6170A | 4.6400B | 4.4360 | 4.6440 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.6310 | 4.6360 | 4.6360 | -0.0140 | 4.6280A | 4.6510B | 4.4950 | 4.6550 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6490 | 4.6530 | 4.6530 | -0.0140 | 4.6460A | 4.6670B | 4.4700 | 4.9630 | 0 | 29 |
EMMAR24 | 2024-03-20 | 4.6850 | 4.6860 | 4.6860 | -0.0140 | 4.6810A | 4.7000B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.7070 | 4.7090 | 4.7090 | -0.0180 | 4.7060A | 4.7230B | 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 | 0.8586 | 0.8589 | 0.8589 | -0.0002 | 0.8574A | 0.8589B | 0.8511 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8624 | 0.8627 | 0.8627 | -0.0002 | 0.8612A | 0.8627B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8666 | 0.8669 | 0.8669 | -0.0002 | 0.8654A | 0.8667B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8708 | 0.8710 | 0.8710 | -0.0004 | 0.8697A | 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 | 0.9541 | 0.9557 | 0.9557 | 0.0009 | 0.9532A | 0.9557B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9491 | 0.9506 | 0.9506 | 0.0009 | 0.9483A | 0.9506B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9441 | 0.9455 | 0.9455 | 0.0008 | 0.9433A | 0.9455B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9394 | 0.9406 | 0.9406 | 0.0006 | 0.9386A | 0.9408B | 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 | 4.6090 | 4.6130 | 4.6130 | -0.0140 | 4.6040A | 4.6280B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.6240 | 4.6250 | 4.6250 | -0.0150 | 4.6170A | 4.6400B | 4.4360 | 4.6440 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.6310 | 4.6360 | 4.6360 | -0.0140 | 4.6280A | 4.6510B | 4.4950 | 4.6550 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6490 | 4.6530 | 4.6530 | -0.0140 | 4.6460A | 4.6670B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6850 | 4.6860 | 4.6860 | -0.0140 | 4.6810A | 4.7000B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.7070 | 4.7090 | 4.7090 | -0.0180 | 4.7060A | 4.7230B | 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 | 4.6086 | 4.6128 | 4.6128 | -0.0143 | 4.6038A | 4.6281B | 4.4237 | 5.4031 | 0 | 372 |
EXDEC23 | 2023-12-20 | 4.6486 | 4.6526 | 4.6526 | -0.0142 | 4.6451A | 4.6672B | 4.4696 | 5.4612 | 0 | 32 |
EXMAR24 | 2024-03-20 | 4.6852 | 4.6856 | 4.6856 | -0.0143 | 4.6807A | 4.7006B | 4.5072 | 5.5203 | 0 | 1 |
EXJUN24 | 2024-06-19 | 4.7067 | 4.7087 | 4.7087 | -0.0180 | 4.7059A | 4.7237B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7278 | 4.7279 | 4.7279 | -0.0213 | 4.7268A | 4.7447B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7549 | 4.7475 | 4.7475 | -0.0242 | 4.7489A | 4.7637B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7771 | 4.7696 | 4.7696 | -0.0247 | 4.7721A | 4.7851B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.7962 | 4.7860 | 4.7860 | -0.0275 | 4.7912A | 4.8028B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8159 | 4.8045 | 4.8045 | -0.0291 | 4.8103A | 4.8214B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.8427 | 4.8347 | 4.8347 | -0.0278 | 4.8398A | 4.8483B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.8689 | 4.8626 | 4.8626 | -0.0283 | 4.8685A | 4.8749B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.8952 | 4.8911 | 4.8911 | -0.0283 | 4.8972A | 4.9014B | 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 | 157.69 | 158.21 | 158.21 | 0.80 | 157.45A | 158.20B | 134.56 | 159.10 | 0 | 0 |
EYDEC23 | 2023-12-20 | 156.08 | 156.56 | 156.56 | 0.75 | 155.85A | 156.55B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 154.53 | 155.02 | 155.02 | 0.77 | 154.28A | 155.00B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.02 | 153.50 | 153.50 | 0.77 | 152.77A | 153.48B | 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 | 0.8896 | 0.8897 | 0.8897 | -0.0029 | 0.8896A | 0.8916B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8809 | 0.8810 | 0.8810 | -0.0027 | 0.8808A | 0.8827B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8719 | 0.8720 | 0.8720 | -0.0027 | 0.8719A | 0.8739B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8638 | 0.8639 | 0.8639 | -0.0025 | 0.8637A | 0.8656B | 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 | 0.8896 | 0.8897 | 0.8897 | -0.0029 | 0.8896A | 0.8916B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8809 | 0.8810 | 0.8810 | -0.0027 | 0.8808A | 0.8827B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8719 | 0.8720 | 0.8720 | -0.0027 | 0.8719A | 0.8739B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8638 | 0.8639 | 0.8639 | -0.0025 | 0.8637A | 0.8656B | 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 | 147.11 | 147.28 | 147.28 | 0.13 | 147.03A | 147.40B | 123.65 | 147.40 | 0 | 0 |
JMDEC23 | 2023-12-20 | 144.94 | 145.11 | 145.11 | 0.14 | 144.87A | 145.23B | 122.09 | 145.23 | 0 | 0 |
JMMAR24 | 2024-03-20 | 142.79 | 142.96 | 142.96 | 0.15 | 142.71A | 143.07B | 123.71 | 143.07 | 0 | 0 |
JMJUN24 | 2024-06-19 | 140.77 | 140.93 | 140.93 | 0.16 | 140.68A | 141.03B | 130.75 | 141.03 | 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 | 147.11 | 147.28 | 147.28 | 0.13 | 147.03A | 147.40B | 123.65 | 147.40 | 0 | 0 |
JXDEC23 | 2023-12-20 | 144.94 | 145.11 | 145.11 | 0.14 | 144.87A | 145.23B | 122.09 | 145.23 | 0 | 0 |
JXMAR24 | 2024-03-20 | 142.79 | 142.96 | 142.96 | 0.15 | 142.71A | 143.07B | 123.71 | 143.07 | 0 | 0 |
JXJUN24 | 2024-06-19 | 140.77 | 140.93 | 140.93 | 0.16 | 140.68A | 141.03B | 130.75 | 141.03 | 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 | 5.3700 | 5.3710 | 5.3710 | -0.0140 | 5.3660A | 5.3930B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.3750 | 5.3780 | 5.3780 | -0.0140 | 5.3730A | 5.4010B | 5.1360 | 5.4040 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.3820 | 5.3840 | 5.3840 | -0.0140 | 5.3800A | 5.4070B | 5.2160 | 5.4090 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.3920 | 5.3930 | 5.3930 | -0.0140 | 5.3900A | 5.4150B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.4050 | 5.4060 | 5.4060 | -0.0130 | 5.4050A | 5.4290B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.4070 | 5.4080 | 5.4080 | -0.0150 | 5.4070A | 5.4280B | 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 | 1.2488 | 1.2505 | 1.2505 | 0.0053 | 1.2472A | 1.2504B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2490 | 1.2509 | 1.2509 | 0.0054 | 1.2475A | 1.2508B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2492 | 1.2509 | 1.2509 | 0.0053 | 1.2476A | 1.2508B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2487 | 1.2505 | 1.2505 | 0.0054 | 1.2472A | 1.2504B | 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 | 5.3699 | 5.3707 | 5.3707 | -0.0145 | 5.3652A | 5.3939B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.3920 | 5.3928 | 5.3928 | -0.0146 | 5.3894A | 5.4156B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.4052 | 5.4058 | 5.4058 | -0.0134 | 5.4042A | 5.4290B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.4078 | 5.4079 | 5.4079 | -0.0152 | 5.4068A | 5.4287B | 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 | 1.2488 | 1.2505 | 1.2505 | 0.0053 | 1.2472A | 1.2504B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2490 | 1.2509 | 1.2509 | 0.0054 | 1.2475A | 1.2508B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2492 | 1.2509 | 1.2509 | 0.0053 | 1.2476A | 1.2508B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2487 | 1.2505 | 1.2505 | 0.0054 | 1.2472A | 1.2504B | 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 | 4.3070 | 4.2950 | 4.2950 | -0.0310 | 4.2960A | 4.3240B | 3.9510 | 5.2700 | 0 | 18 |
UMOCT23 | 2023-10-18 | 4.3130 | 4.3000 | 4.3000 | -0.0300 | 4.3010A | 4.3300B | 3.9830 | 4.3320 | 0 | 2 |
UMNOV23 | 2023-11-15 | 4.3170 | 4.3040 | 4.3040 | -0.0320 | 4.3050A | 4.3340B | 4.0980 | 4.3370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.3240 | 4.3110 | 4.3110 | -0.0310 | 4.3140A | 4.3410B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.3340 | 4.3220 | 4.3220 | -0.0300 | 4.3240A | 4.3500B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.3370 | 4.3240 | 4.3240 | -0.0330 | 4.3260A | 4.3530B | 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 | 4.3070 | 4.2950 | 4.2950 | -0.0310 | 4.2960A | 4.3240B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.3130 | 4.3000 | 4.3000 | -0.0300 | 4.3010A | 4.3300B | 3.9830 | 4.3320 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.3170 | 4.3050 | 4.3050 | -0.0310 | 4.3060A | 4.3340B | 4.0980 | 4.3370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.3240 | 4.3110 | 4.3110 | -0.0310 | 4.3140A | 4.3410B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.3340 | 4.3220 | 4.3220 | -0.0300 | 4.3240A | 4.3500B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.3370 | 4.3230 | 4.3230 | -0.0340 | 4.3260A | 4.3530B | 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 | 4.3075 | 4.2954 | 4.2954 | -0.0302 | 4.2955A | 4.3245B | 3.9502 | 5.2701 | 0 | 28 |
UXDEC23 | 2023-12-20 | 4.3240 | 4.3114 | 4.3114 | -0.0314 | 4.3131A | 4.3411B | 3.9637 | 4.6000 | 0 | 9 |
UXMAR24 | 2024-03-20 | 4.3342 | 4.3209 | 4.3209 | -0.0311 | 4.3232A | 4.3508B | 3.9804 | 4.5542 | 0 | 1 |
UXJUN24 | 2024-06-19 | 4.3376 | 4.3235 | 4.3235 | -0.0337 | 4.3260A | 4.3530B | 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 |