Settlements from 2023-09-13
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 | 0.6410 | 0.6418 | 0.6418 | 0.0000 | 0.6372A | 0.6431B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6431 | 0.6439 | 0.6439 | 0.0000 | 0.6411A | 0.6451B | 0.6384 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6452 | 0.6459 | 0.6459 | -0.0001 | 0.6414A | 0.6472B | 0.6405 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6469 | 0.6476 | 0.6476 | 0.0000 | 0.6431A | 0.6489B | 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 | 0.6410 | 0.6418 | 0.6418 | 0.0000 | 0.6372A | 0.6431B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6431 | 0.6439 | 0.6439 | 0.0000 | 0.6411A | 0.6451B | 0.6384 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6452 | 0.6459 | 0.6459 | -0.0001 | 0.6414A | 0.6472B | 0.6405 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6469 | 0.6476 | 0.6476 | 0.0000 | 0.6431A | 0.6489B | 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 | 1.3557 | 1.3557 | 1.3557 | -0.0001 | 1.3537A | 1.3571B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3537 | 1.3539 | 1.3539 | 0.0001 | 1.3518A | 1.3563B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3518 | 1.3520 | 1.3520 | 0.0001 | 1.3499A | 1.3540B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3506 | 1.3506 | 1.3506 | -0.0001 | 1.3487A | 1.3532B | 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 | 4.8800 | 4.8170 | 4.8170 | -0.0740 | 4.8110A | 4.8770B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.9010 | 4.8370 | 4.8370 | -0.0740 | 4.8320A | 4.8970B | 4.6380 | 4.9340 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.9200 | 4.8560 | 4.8560 | -0.0730 | 4.8500A | 4.9160B | 4.7090 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.9460 | 4.8820 | 4.8820 | -0.0730 | 4.8760A | 4.9410B | 4.6210 | 5.1140 | 0 | 1 |
CMMAR24 | 2024-03-20 | 5.0100 | 4.9440 | 4.9440 | -0.0730 | 4.9400A | 5.0030B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 5.0590 | 4.9930 | 4.9930 | -0.0720 | 4.9890A | 5.0490B | 4.7430 | 5.0850 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNSEP23 | 2023-09-20 | 1.3557 | 1.3557 | 1.3557 | -0.0001 | 1.3537A | 1.3571B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3537 | 1.3539 | 1.3539 | 0.0001 | 1.3518A | 1.3563B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3518 | 1.3520 | 1.3520 | 0.0001 | 1.3499A | 1.3540B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3506 | 1.3506 | 1.3506 | -0.0001 | 1.3487A | 1.3532B | 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 | 4.8797 | 4.8166 | 4.8166 | -0.0745 | 4.8104A | 4.8774B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.9456 | 4.8818 | 4.8818 | -0.0731 | 4.8760A | 4.9416B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 5.0096 | 4.9440 | 4.9440 | -0.0726 | 4.9391A | 5.0036B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 5.0582 | 4.9927 | 4.9927 | -0.0722 | 4.9890A | 5.0499B | 4.7425 | 5.0850 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMSEP23 | 2023-09-20 | 1.0715 | 1.0735 | 1.0735 | 0.0019 | 1.0715A | 1.0762B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.0730 | 1.0749 | 1.0749 | 0.0018 | 1.0728A | 1.0775B | 1.0708 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0743 | 1.0763 | 1.0763 | 0.0018 | 1.0742A | 1.0788B | 1.0723 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0762 | 1.0781 | 1.0781 | 0.0016 | 1.0761A | 1.0808B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0835 | 1.0832 | 1.0832 | 0.0014 | 1.0822A | 1.0857B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0854 | 1.0879 | 1.0879 | 0.0013 | 1.0853A | 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 | 1.0715 | 1.0735 | 1.0735 | 0.0019 | 1.0715A | 1.0762B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.0762 | 1.0781 | 1.0781 | 0.0016 | 1.0761A | 1.0808B | 1.0649 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0835 | 1.0832 | 1.0832 | 0.0014 | 1.0822A | 1.0857B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0854 | 1.0879 | 1.0879 | 0.0013 | 1.0853A | 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 | 0.8620 | 0.8597 | 0.8597 | 0.0001 | 0.8596A | 0.8629B | 0.8511 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8633 | 0.8633 | 0.8633 | -0.0001 | 0.8632A | 0.8665B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8673 | 0.8672 | 0.8672 | -0.0002 | 0.8672A | 0.8704B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8715 | 0.8712 | 0.8712 | -0.0004 | 0.8712A | 0.8743B | 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 | 24.580 | 24.470 | 24.470 | -0.111 | 24.456A | 24.586B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.756 | 24.644 | 24.644 | -0.114 | 24.637A | 24.756B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.874 | 24.761 | 24.761 | -0.115 | 24.759A | 24.862B | 23.934 | 24.930 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.953 | 24.852 | 24.852 | -0.119 | 24.856A | 24.952B | 24.148 | 25.025 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDSEP23 | 2023-09-20 | 1.0715 | 1.0735 | 1.0735 | 0.0019 | 1.0715A | 1.0762B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0730 | 1.0749 | 1.0749 | 0.0018 | 1.0728A | 1.0775B | 1.0708 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0743 | 1.0763 | 1.0763 | 0.0018 | 1.0742A | 1.0789B | 1.0723 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0762 | 1.0781 | 1.0781 | 0.0016 | 1.0761A | 1.0807B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0835 | 1.0832 | 1.0832 | 0.0014 | 1.0822A | 1.0857B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0854 | 1.0879 | 1.0879 | 0.0013 | 1.0853A | 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 | 24.580 | 24.470 | 24.470 | -0.111 | 24.456A | 24.586B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.756 | 24.644 | 24.644 | -0.114 | 24.637A | 24.756B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.874 | 24.761 | 24.761 | -0.115 | 24.759A | 24.862B | 23.934 | 24.930 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.953 | 24.852 | 24.852 | -0.119 | 24.856A | 24.952B | 24.148 | 25.025 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFSEP23 | 2023-09-20 | 0.9575 | 0.9586 | 0.9586 | 0.0020 | 0.9575A | 0.9596B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9523 | 0.9534 | 0.9534 | 0.0020 | 0.9523A | 0.9536B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9471 | 0.9484 | 0.9484 | 0.0021 | 0.9473A | 0.9485B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9422 | 0.9436 | 0.9436 | 0.0020 | 0.9425A | 0.9446B | 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 | 158.07 | 158.15 | 158.15 | 0.59 | 157.95A | 158.43B | 134.56 | 159.10 | 0 | 0 |
EJDEC23 | 2023-12-20 | 156.42 | 156.52 | 156.52 | 0.57 | 156.32A | 156.79B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.82 | 154.94 | 154.94 | 0.55 | 154.74A | 155.21B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.29 | 153.42 | 153.42 | 0.53 | 153.23A | 153.68B | 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 | 4.6730 | 4.6170 | 4.6170 | -0.0610 | 4.6120A | 4.6690B | 4.4240 | 5.2470 | 0 | 60 |
EMOCT23 | 2023-10-18 | 4.6850 | 4.6290 | 4.6290 | -0.0610 | 4.6250A | 4.6800B | 4.4360 | 4.6990 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.6960 | 4.6400 | 4.6400 | -0.0590 | 4.6350A | 4.6910B | 4.4950 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.7110 | 4.6550 | 4.6550 | -0.0590 | 4.6510A | 4.7050B | 4.4700 | 4.9630 | 0 | 35 |
EMMAR24 | 2024-03-20 | 4.7460 | 4.6880 | 4.6880 | -0.0600 | 4.6850A | 4.7380B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.7670 | 4.7110 | 4.7110 | -0.0590 | 4.7080A | 4.7580B | 4.5360 | 4.7780 | 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 | 0.8620 | 0.8597 | 0.8597 | 0.0001 | 0.8596A | 0.8629B | 0.8511 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8633 | 0.8633 | 0.8633 | -0.0001 | 0.8632A | 0.8665B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8673 | 0.8672 | 0.8672 | -0.0002 | 0.8672A | 0.8704B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8715 | 0.8712 | 0.8712 | -0.0004 | 0.8712A | 0.8743B | 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 | 0.9575 | 0.9586 | 0.9586 | 0.0020 | 0.9575A | 0.9596B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9523 | 0.9534 | 0.9534 | 0.0020 | 0.9523A | 0.9536B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9471 | 0.9484 | 0.9484 | 0.0021 | 0.9473A | 0.9485B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9422 | 0.9436 | 0.9436 | 0.0020 | 0.9425A | 0.9446B | 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 | 4.6730 | 4.6170 | 4.6170 | -0.0610 | 4.6120A | 4.6690B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.6850 | 4.6290 | 4.6290 | -0.0610 | 4.6250A | 4.6800B | 4.4360 | 4.6990 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.6960 | 4.6400 | 4.6400 | -0.0590 | 4.6350A | 4.6910B | 4.4950 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.7110 | 4.6550 | 4.6550 | -0.0590 | 4.6510A | 4.7050B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.7460 | 4.6880 | 4.6880 | -0.0600 | 4.6850A | 4.7380B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.7670 | 4.7110 | 4.7110 | -0.0590 | 4.7080A | 4.7580B | 4.5360 | 4.7780 | 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 | 4.6728 | 4.6170 | 4.6170 | -0.0612 | 4.6120A | 4.6695B | 4.4237 | 5.4031 | 0 | 374 |
EXDEC23 | 2023-12-20 | 4.7101 | 4.6546 | 4.6546 | -0.0592 | 4.6502A | 4.7055B | 4.4696 | 5.4612 | 0 | 43 |
EXMAR24 | 2024-03-20 | 4.7451 | 4.6882 | 4.6882 | -0.0598 | 4.6847A | 4.7388B | 4.5072 | 5.5203 | 0 | 3 |
EXJUN24 | 2024-06-19 | 4.7669 | 4.7107 | 4.7107 | -0.0593 | 4.7080A | 4.7587B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7844 | 4.7288 | 4.7288 | -0.0595 | 4.7270A | 4.7749B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.8038 | 4.7487 | 4.7487 | -0.0589 | 4.7477A | 4.7954B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.8254 | 4.7712 | 4.7712 | -0.0565 | 4.7715A | 4.8180B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.8446 | 4.7906 | 4.7906 | -0.0545 | 4.7903A | 4.8371B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8622 | 4.8095 | 4.8095 | -0.0528 | 4.8105A | 4.8569B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.8836 | 4.8332 | 4.8332 | -0.0509 | 4.8375A | 4.8784B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.8938 | 4.8567 | 4.8567 | -0.0495 | 4.8626A | 4.9004B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.9183 | 4.8802 | 4.8802 | -0.0482 | 4.8874A | 4.9225B | 4.7107 | 4.9297 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYSEP23 | 2023-09-20 | 158.07 | 158.15 | 158.15 | 0.59 | 157.95A | 158.43B | 134.56 | 159.10 | 0 | 0 |
EYDEC23 | 2023-12-20 | 156.42 | 156.52 | 156.52 | 0.57 | 156.32A | 156.79B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 154.82 | 154.94 | 154.94 | 0.55 | 154.74A | 155.20B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.29 | 153.42 | 153.42 | 0.53 | 153.23A | 153.68B | 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 | 0.8917 | 0.8931 | 0.8931 | 0.0004 | 0.8908A | 0.8944B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8831 | 0.8845 | 0.8845 | 0.0006 | 0.8823A | 0.8851B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8742 | 0.8756 | 0.8756 | 0.0006 | 0.8734A | 0.8773B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8661 | 0.8674 | 0.8674 | 0.0007 | 0.8653A | 0.8686B | 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 | 0.8917 | 0.8931 | 0.8931 | 0.0004 | 0.8908A | 0.8944B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8831 | 0.8845 | 0.8845 | 0.0006 | 0.8824A | 0.8851B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8742 | 0.8756 | 0.8756 | 0.0006 | 0.8734A | 0.8773B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8661 | 0.8674 | 0.8674 | 0.0007 | 0.8653A | 0.8686B | 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 | 147.17 | 147.34 | 147.34 | 0.31 | 147.07A | 147.46B | 123.65 | 147.46 | 0 | 0 |
JMDEC23 | 2023-12-20 | 145.02 | 145.20 | 145.20 | 0.31 | 144.94A | 145.33B | 122.09 | 145.33 | 0 | 0 |
JMMAR24 | 2024-03-20 | 142.87 | 143.06 | 143.06 | 0.32 | 142.79A | 143.17B | 123.71 | 143.17 | 0 | 0 |
JMJUN24 | 2024-06-19 | 140.85 | 141.04 | 141.04 | 0.31 | 140.78A | 141.15B | 130.75 | 141.15 | 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 | 147.17 | 147.34 | 147.34 | 0.31 | 147.07A | 147.46B | 123.65 | 147.46 | 0 | 0 |
JXDEC23 | 2023-12-20 | 145.02 | 145.20 | 145.20 | 0.31 | 144.94A | 145.33B | 122.09 | 145.33 | 0 | 0 |
JXMAR24 | 2024-03-20 | 142.87 | 143.06 | 143.06 | 0.32 | 142.79A | 143.17B | 123.71 | 143.17 | 0 | 0 |
JXJUN24 | 2024-06-19 | 140.85 | 141.04 | 141.04 | 0.31 | 140.78A | 141.15B | 130.75 | 141.15 | 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 | 5.4210 | 5.3710 | 5.3710 | -0.0720 | 5.3640A | 5.4180B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.4280 | 5.3770 | 5.3770 | -0.0720 | 5.3710A | 5.4250B | 5.1360 | 5.4670 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.4340 | 5.3830 | 5.3830 | -0.0700 | 5.3770A | 5.4300B | 5.2160 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.4410 | 5.3920 | 5.3920 | -0.0690 | 5.3860A | 5.4370B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.4570 | 5.4060 | 5.4060 | -0.0690 | 5.4010A | 5.4510B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.4570 | 5.4080 | 5.4080 | -0.0650 | 5.4020A | 5.4490B | 5.1650 | 5.4880 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNSEP23 | 2023-09-20 | 1.2459 | 1.2486 | 1.2486 | 0.0019 | 1.2441A | 1.2506B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2460 | 1.2488 | 1.2488 | 0.0019 | 1.2458A | 1.2506B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2463 | 1.2489 | 1.2489 | 0.0018 | 1.2445A | 1.2509B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2460 | 1.2488 | 1.2488 | 0.0021 | 1.2457A | 1.2505B | 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 | 5.4202 | 5.3704 | 5.3704 | -0.0722 | 5.3634A | 5.4188B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.4409 | 5.3916 | 5.3916 | -0.0690 | 5.3853A | 5.4375B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.4565 | 5.4059 | 5.4059 | -0.0683 | 5.4005A | 5.4512B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.4564 | 5.4071 | 5.4071 | -0.0662 | 5.4015A | 5.4494B | 5.1648 | 5.4887 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXSEP23 | 2023-09-20 | 1.2459 | 1.2486 | 1.2486 | 0.0019 | 1.2441A | 1.2506B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2460 | 1.2488 | 1.2488 | 0.0019 | 1.2458A | 1.2506B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2463 | 1.2489 | 1.2489 | 0.0018 | 1.2445A | 1.2509B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2459 | 1.2488 | 1.2488 | 0.0021 | 1.2457A | 1.2505B | 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 | 4.3520 | 4.3020 | 4.3020 | -0.0640 | 4.2930A | 4.3480B | 3.9510 | 5.2700 | 0 | 18 |
UMOCT23 | 2023-10-18 | 4.3570 | 4.3080 | 4.3080 | -0.0630 | 4.2990A | 4.3530B | 3.9830 | 4.3800 | 0 | 3 |
UMNOV23 | 2023-11-15 | 4.3620 | 4.3120 | 4.3120 | -0.0620 | 4.3040A | 4.3570B | 4.0980 | 4.3840 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.3680 | 4.3190 | 4.3190 | -0.0610 | 4.3100A | 4.3620B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.3790 | 4.3300 | 4.3300 | -0.0600 | 4.3220A | 4.3730B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.3800 | 4.3310 | 4.3310 | -0.0600 | 4.3240A | 4.3720B | 3.9880 | 4.3990 | 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 | 4.3520 | 4.3020 | 4.3020 | -0.0640 | 4.2930A | 4.3480B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.3570 | 4.3080 | 4.3080 | -0.0630 | 4.2990A | 4.3530B | 3.9830 | 4.3800 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.3620 | 4.3120 | 4.3120 | -0.0620 | 4.3040A | 4.3570B | 4.0980 | 4.3840 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.3680 | 4.3190 | 4.3190 | -0.0610 | 4.3100A | 4.3620B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.3790 | 4.3300 | 4.3300 | -0.0600 | 4.3220A | 4.3730B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.3800 | 4.3310 | 4.3310 | -0.0600 | 4.3240A | 4.3720B | 3.9880 | 4.3980 | 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 | 4.3513 | 4.3021 | 4.3021 | -0.0636 | 4.2930A | 4.3480B | 3.9502 | 5.2701 | 0 | 28 |
UXDEC23 | 2023-12-20 | 4.3671 | 4.3185 | 4.3185 | -0.0612 | 4.3099A | 4.3628B | 3.9637 | 4.6000 | 0 | 9 |
UXMAR24 | 2024-03-20 | 4.3789 | 4.3296 | 4.3296 | -0.0602 | 4.3211A | 4.3733B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.3799 | 4.3313 | 4.3313 | -0.0595 | 4.3234A | 4.3727B | 3.9871 | 4.3987 | 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 |