Settlements from 2023-09-11
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 | 0.6437 | 0.6441 | 0.6441 | 0.0039 | 0.6427A | 0.6451B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6459 | 0.6460 | 0.6460 | 0.0036 | 0.6448A | 0.6471B | 0.6384 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6480 | 0.6482 | 0.6482 | 0.0039 | 0.6468A | 0.6492B | 0.6405 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6496 | 0.6499 | 0.6499 | 0.0039 | 0.6486A | 0.6509B | 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 | 0.6438 | 0.6441 | 0.6441 | 0.0039 | 0.6427A | 0.6451B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6459 | 0.6460 | 0.6460 | 0.0036 | 0.6448A | 0.6471B | 0.6384 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6479 | 0.6482 | 0.6482 | 0.0039 | 0.6468A | 0.6492B | 0.6405 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6497 | 0.6499 | 0.6499 | 0.0039 | 0.6486A | 0.6509B | 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 | 1.3591 | 1.3594 | 1.3594 | -0.0019 | 1.3562A | 1.3604B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3572 | 1.3574 | 1.3574 | -0.0022 | 1.3543A | 1.3584B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3553 | 1.3555 | 1.3555 | -0.0020 | 1.3525A | 1.3565B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3541 | 1.3542 | 1.3542 | -0.0022 | 1.3511A | 1.3552B | 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 | 4.8350 | 4.8540 | 4.8540 | 0.0270 | 4.8300A | 4.8680B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.8560 | 4.8730 | 4.8730 | 0.0260 | 4.8500A | 4.8890B | 4.6380 | 4.8890 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.8750 | 4.8920 | 4.8920 | 0.0250 | 4.8690A | 4.9070B | 4.7090 | 4.9070 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.9020 | 4.9180 | 4.9180 | 0.0240 | 4.8960A | 4.9320B | 4.6210 | 5.1140 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.9660 | 4.9790 | 4.9790 | 0.0230 | 4.9600A | 4.9930B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 5.0160 | 5.0280 | 5.0280 | 0.0230 | 5.0090A | 5.0400B | 4.7430 | 5.0400 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNSEP23 | 2023-09-20 | 1.3591 | 1.3594 | 1.3594 | -0.0019 | 1.3562A | 1.3604B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3572 | 1.3574 | 1.3574 | -0.0022 | 1.3543A | 1.3584B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3553 | 1.3555 | 1.3555 | -0.0020 | 1.3525A | 1.3565B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3541 | 1.3542 | 1.3542 | -0.0022 | 1.3512A | 1.3552B | 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 | 4.8348 | 4.8534 | 4.8534 | 0.0268 | 4.8291A | 4.8688B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.9019 | 4.9175 | 4.9175 | 0.0235 | 4.8954A | 4.9323B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.9652 | 4.9791 | 4.9791 | 0.0232 | 4.9595A | 4.9933B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 5.0157 | 5.0276 | 5.0276 | 0.0224 | 5.0088A | 5.0407B | 4.7425 | 5.0407 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMSEP23 | 2023-09-20 | 1.0740 | 1.0756 | 1.0756 | 0.0014 | 1.0722A | 1.0755B | 0.9757 | 1.1311 | 0 | 0 |
DMOCT23 | 2023-10-18 | 1.0754 | 1.0770 | 1.0770 | 0.0014 | 1.0736A | 1.0769B | 1.0708 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0768 | 1.0785 | 1.0785 | 0.0015 | 1.0750A | 1.0784B | 1.0723 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0789 | 1.0805 | 1.0805 | 0.0014 | 1.0771A | 1.0804B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0842 | 1.0857 | 1.0857 | 0.0014 | 1.0823A | 1.0855B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0890 | 1.0906 | 1.0906 | 0.0014 | 1.0872A | 1.0905B | 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 | 1.0740 | 1.0756 | 1.0756 | 0.0014 | 1.0722A | 1.0755B | 0.9757 | 1.1311 | 0 | 0 |
DXDEC23 | 2023-12-20 | 1.0789 | 1.0805 | 1.0805 | 0.0014 | 1.0771A | 1.0804B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0842 | 1.0857 | 1.0857 | 0.0014 | 1.0823A | 1.0855B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0890 | 1.0906 | 1.0906 | 0.0014 | 1.0872A | 1.0905B | 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 | 0.8572 | 0.8574 | 0.8574 | -0.0015 | 0.8563A | 0.8583B | 0.8511 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8610 | 0.8612 | 0.8612 | -0.0015 | 0.8601A | 0.8620B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8652 | 0.8654 | 0.8654 | -0.0015 | 0.8643A | 0.8661B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8694 | 0.8696 | 0.8696 | -0.0014 | 0.8685A | 0.8703B | 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 | 24.418 | 24.538 | 24.538 | 0.129 | 24.416A | 24.553B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.596 | 24.712 | 24.712 | 0.132 | 24.594A | 24.723B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.728 | 24.834 | 24.834 | 0.130 | 24.726A | 24.837B | 23.934 | 24.837 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.834 | 24.925 | 24.925 | 0.120 | 24.829A | 24.928B | 24.148 | 24.928 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDSEP23 | 2023-09-20 | 1.0740 | 1.0756 | 1.0756 | 0.0014 | 1.0722A | 1.0755B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0754 | 1.0770 | 1.0770 | 0.0014 | 1.0736A | 1.0769B | 1.0708 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0768 | 1.0785 | 1.0785 | 0.0015 | 1.0750A | 1.0784B | 1.0723 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0789 | 1.0805 | 1.0805 | 0.0014 | 1.0771A | 1.0804B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0842 | 1.0857 | 1.0857 | 0.0014 | 1.0823A | 1.0855B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0890 | 1.0906 | 1.0906 | 0.0014 | 1.0872A | 1.0905B | 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 | 24.418 | 24.538 | 24.538 | 0.129 | 24.416A | 24.553B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.596 | 24.712 | 24.712 | 0.132 | 24.594A | 24.723B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.728 | 24.834 | 24.834 | 0.130 | 24.726A | 24.837B | 23.934 | 24.837 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.834 | 24.925 | 24.925 | 0.120 | 24.829A | 24.928B | 24.148 | 24.928 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFSEP23 | 2023-09-20 | 0.9548 | 0.9573 | 0.9573 | 0.0016 | 0.9548A | 0.9572B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9498 | 0.9521 | 0.9521 | 0.0015 | 0.9498A | 0.9519B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9447 | 0.9471 | 0.9471 | 0.0016 | 0.9447A | 0.9468B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9401 | 0.9423 | 0.9423 | 0.0017 | 0.9401A | 0.9421B | 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 | 156.51 | 157.03 | 157.03 | -1.18 | 156.48A | 157.52B | 134.56 | 159.10 | 0 | 0 |
EJDEC23 | 2023-12-20 | 154.94 | 155.50 | 155.50 | -1.06 | 154.90A | 155.92B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 153.38 | 153.87 | 153.87 | -1.15 | 153.36A | 154.36B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 151.90 | 152.38 | 152.38 | -1.12 | 151.88A | 152.86B | 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 | 4.6170 | 4.6460 | 4.6460 | 0.0330 | 4.6120A | 4.6520B | 4.4240 | 5.2470 | 0 | 0 |
EMOCT23 | 2023-10-18 | 4.6290 | 4.6570 | 4.6570 | 0.0320 | 4.6240A | 4.6630B | 4.4360 | 4.6630 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.6400 | 4.6670 | 4.6670 | 0.0310 | 4.6350A | 4.6720B | 4.4950 | 4.6720 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6570 | 4.6820 | 4.6820 | 0.0290 | 4.6510A | 4.6870B | 4.4700 | 4.9630 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.6920 | 4.7150 | 4.7150 | 0.0290 | 4.6860A | 4.7200B | 4.5080 | 4.8910 | 0 | 0 |
EMJUN24 | 2024-06-19 | 4.7160 | 4.7370 | 4.7370 | 0.0280 | 4.7090A | 4.7410B | 4.5360 | 4.7410 | 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 | 0.8572 | 0.8574 | 0.8574 | -0.0015 | 0.8563A | 0.8583B | 0.8511 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8610 | 0.8612 | 0.8612 | -0.0015 | 0.8601A | 0.8620B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8652 | 0.8654 | 0.8654 | -0.0015 | 0.8643A | 0.8661B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8694 | 0.8696 | 0.8696 | -0.0014 | 0.8685A | 0.8703B | 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 | 0.9548 | 0.9573 | 0.9573 | 0.0016 | 0.9548A | 0.9572B | 0.9339 | 0.9971 | 0 | 0 |
ESDEC23 | 2023-12-20 | 0.9498 | 0.9521 | 0.9521 | 0.0015 | 0.9498A | 0.9519B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9447 | 0.9471 | 0.9471 | 0.0016 | 0.9447A | 0.9468B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9401 | 0.9423 | 0.9423 | 0.0017 | 0.9401A | 0.9421B | 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 | 4.6170 | 4.6460 | 4.6460 | 0.0330 | 4.6120A | 4.6520B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.6290 | 4.6570 | 4.6570 | 0.0320 | 4.6240A | 4.6630B | 4.4360 | 4.6630 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.6400 | 4.6670 | 4.6670 | 0.0310 | 4.6350A | 4.6720B | 4.4950 | 4.6720 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6570 | 4.6820 | 4.6820 | 0.0290 | 4.6510A | 4.6870B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6920 | 4.7150 | 4.7150 | 0.0290 | 4.6860A | 4.7200B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.7160 | 4.7370 | 4.7370 | 0.0280 | 4.7090A | 4.7410B | 4.5360 | 4.7410 | 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 | 4.6168 | 4.6455 | 4.6455 | 0.0327 | 4.6118A | 4.6522B | 4.4237 | 5.4031 | 0 | 0 |
EXDEC23 | 2023-12-20 | 4.6562 | 4.6814 | 4.6814 | 0.0288 | 4.6505A | 4.6870B | 4.4696 | 5.4612 | 0 | 0 |
EXMAR24 | 2024-03-20 | 4.6912 | 4.7152 | 4.7152 | 0.0296 | 4.6860A | 4.7201B | 4.5072 | 5.5203 | 0 | 0 |
EXJUN24 | 2024-06-19 | 4.7153 | 4.7372 | 4.7372 | 0.0285 | 4.7089A | 4.7413B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7344 | 4.7557 | 4.7557 | 0.0278 | 4.7298A | 4.7574B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7512 | 4.7727 | 4.7727 | 0.0252 | 4.7449A | 4.7751B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7726 | 4.7937 | 4.7937 | 0.0241 | 4.7677A | 4.7947B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.7910 | 4.8116 | 4.8116 | 0.0256 | 4.7858A | 4.8115B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8106 | 4.8295 | 4.8295 | 0.0250 | 4.8049A | 4.8294B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.8347 | 4.8518 | 4.8518 | 0.0171 | 4.8290A | 4.8501B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.8595 | 4.8741 | 4.8741 | 0.0115 | 4.8528A | 4.8703B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.8835 | 4.8964 | 4.8964 | 0.0053 | 4.8766A | 4.8915B | 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 | 156.51 | 157.03 | 157.03 | -1.18 | 156.48A | 157.52B | 134.56 | 159.10 | 0 | 0 |
EYDEC23 | 2023-12-20 | 154.94 | 155.50 | 155.50 | -1.06 | 154.90A | 155.92B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 153.38 | 153.94 | 153.94 | -1.08 | 153.36A | 154.36B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 151.90 | 152.38 | 152.38 | -1.12 | 151.88A | 152.86B | 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 | 0.8891 | 0.8900 | 0.8900 | 0.0003 | 0.8891A | 0.8913B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8804 | 0.8813 | 0.8813 | 0.0003 | 0.8804A | 0.8825B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8715 | 0.8724 | 0.8724 | 0.0004 | 0.8715A | 0.8736B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8633 | 0.8641 | 0.8641 | 0.0002 | 0.8633A | 0.8653B | 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 | 0.8891 | 0.8900 | 0.8900 | 0.0003 | 0.8891A | 0.8913B | 0.8507 | 0.9759 | 0 | 0 |
HXDEC23 | 2023-12-20 | 0.8804 | 0.8813 | 0.8813 | 0.0003 | 0.8804A | 0.8825B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8715 | 0.8724 | 0.8724 | 0.0004 | 0.8715A | 0.8736B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8633 | 0.8641 | 0.8641 | 0.0002 | 0.8633A | 0.8653B | 0.8272 | 0.8691 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMSEP23 | 2023-09-20 | 145.80 | 146.06 | 146.06 | -1.22 | 145.77A | 146.76B | 123.65 | 147.40 | 0 | 0 |
JMDEC23 | 2023-12-20 | 143.63 | 143.92 | 143.92 | -1.19 | 143.63A | 144.61B | 122.09 | 145.23 | 0 | 0 |
JMMAR24 | 2024-03-20 | 141.52 | 141.79 | 141.79 | -1.17 | 141.51A | 142.46B | 123.71 | 143.07 | 0 | 0 |
JMJUN24 | 2024-06-19 | 139.53 | 139.79 | 139.79 | -1.14 | 139.52A | 140.46B | 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 | 145.80 | 146.06 | 146.06 | -1.22 | 145.77A | 146.76B | 123.65 | 147.40 | 0 | 0 |
JXDEC23 | 2023-12-20 | 143.63 | 143.92 | 143.92 | -1.19 | 143.63A | 144.61B | 122.09 | 145.23 | 0 | 0 |
JXMAR24 | 2024-03-20 | 141.52 | 141.79 | 141.79 | -1.17 | 141.51A | 142.46B | 123.71 | 143.07 | 0 | 0 |
JXJUN24 | 2024-06-19 | 139.53 | 139.79 | 139.79 | -1.14 | 139.52A | 140.46B | 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 | 5.3810 | 5.4180 | 5.4180 | 0.0470 | 5.3810A | 5.4310B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.3880 | 5.4240 | 5.4240 | 0.0460 | 5.3870A | 5.4360B | 5.1360 | 5.4360 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.3940 | 5.4290 | 5.4290 | 0.0450 | 5.3930A | 5.4400B | 5.2160 | 5.4400 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.4030 | 5.4360 | 5.4360 | 0.0430 | 5.4020A | 5.4470B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.4180 | 5.4490 | 5.4490 | 0.0430 | 5.4170A | 5.4590B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.4210 | 5.4470 | 5.4470 | 0.0390 | 5.4180A | 5.4570B | 5.1650 | 5.4570 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNSEP23 | 2023-09-20 | 1.2520 | 1.2544 | 1.2544 | 0.0039 | 1.2503A | 1.2542B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2522 | 1.2544 | 1.2544 | 0.0035 | 1.2505A | 1.2543B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2524 | 1.2546 | 1.2546 | 0.0037 | 1.2507A | 1.2544B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2521 | 1.2540 | 1.2540 | 0.0035 | 1.2502A | 1.2538B | 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 | 5.3807 | 5.4178 | 5.4178 | 0.0471 | 5.3801A | 5.4310B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.4028 | 5.4358 | 5.4358 | 0.0430 | 5.4015A | 5.4480B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.4179 | 5.4485 | 5.4485 | 0.0427 | 5.4170A | 5.4597B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.4201 | 5.4472 | 5.4472 | 0.0393 | 5.4179A | 5.4576B | 5.1648 | 5.4576 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXSEP23 | 2023-09-20 | 1.2520 | 1.2543 | 1.2543 | 0.0038 | 1.2503A | 1.2542B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2522 | 1.2544 | 1.2544 | 0.0035 | 1.2505A | 1.2543B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2524 | 1.2546 | 1.2546 | 0.0037 | 1.2507A | 1.2544B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2521 | 1.2540 | 1.2540 | 0.0035 | 1.2502A | 1.2538B | 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 | 4.2990 | 4.3190 | 4.3190 | 0.0240 | 4.2970A | 4.3370B | 3.9510 | 5.2700 | 0 | 0 |
UMOCT23 | 2023-10-18 | 4.3050 | 4.3240 | 4.3240 | 0.0240 | 4.3020A | 4.3410B | 3.9830 | 4.3410 | 0 | 0 |
UMNOV23 | 2023-11-15 | 4.3100 | 4.3280 | 4.3280 | 0.0240 | 4.3060A | 4.3450B | 4.0980 | 4.3450 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.3160 | 4.3330 | 4.3330 | 0.0220 | 4.3130A | 4.3500B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.3280 | 4.3430 | 4.3430 | 0.0210 | 4.3250A | 4.3590B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.3310 | 4.3440 | 4.3440 | 0.0200 | 4.3270A | 4.3590B | 3.9880 | 4.3590 | 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 | 4.2990 | 4.3190 | 4.3190 | 0.0240 | 4.2970A | 4.3370B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.3050 | 4.3240 | 4.3240 | 0.0240 | 4.3020A | 4.3410B | 3.9830 | 4.3410 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.3100 | 4.3280 | 4.3280 | 0.0230 | 4.3060A | 4.3450B | 4.0980 | 4.3450 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.3160 | 4.3330 | 4.3330 | 0.0220 | 4.3130A | 4.3500B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.3280 | 4.3430 | 4.3430 | 0.0210 | 4.3250A | 4.3590B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.3310 | 4.3440 | 4.3440 | 0.0210 | 4.3270A | 4.3590B | 3.9880 | 4.3590 | 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 | 4.2988 | 4.3193 | 4.3193 | 0.0239 | 4.2965A | 4.3371B | 3.9502 | 5.2701 | 0 | 0 |
UXDEC23 | 2023-12-20 | 4.3160 | 4.3330 | 4.3330 | 0.0216 | 4.3125A | 4.3500B | 3.9637 | 4.6000 | 0 | 0 |
UXMAR24 | 2024-03-20 | 4.3276 | 4.3429 | 4.3429 | 0.0220 | 4.3243A | 4.3595B | 3.9804 | 4.5542 | 0 | 0 |
UXJUN24 | 2024-06-19 | 4.3304 | 4.3439 | 4.3439 | 0.0204 | 4.3261A | 4.3597B | 3.9871 | 4.3597 | 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 |