Settlements from 2023-09-15
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 | 0.6463 | 0.6450 | 0.6450 | 0.0017 | 0.6437A | 0.6463B | 0.6321 | 0.7208 | 0 | 0 |
AMDEC23 | 2023-12-20 | 0.6484 | 0.6471 | 0.6471 | 0.0018 | 0.6458A | 0.6484B | 0.6384 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6504 | 0.6492 | 0.6492 | 0.0017 | 0.6479A | 0.6504B | 0.6405 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6521 | 0.6509 | 0.6509 | 0.0018 | 0.6497A | 0.6521B | 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 | 0.6463 | 0.6450 | 0.6450 | 0.0017 | 0.6437A | 0.6463B | 0.6321 | 0.7208 | 0 | 0 |
AXDEC23 | 2023-12-20 | 0.6484 | 0.6471 | 0.6471 | 0.0018 | 0.6458A | 0.6484B | 0.6384 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6504 | 0.6492 | 0.6492 | 0.0017 | 0.6479A | 0.6504B | 0.6405 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6521 | 0.6509 | 0.6509 | 0.0017 | 0.6497A | 0.6521B | 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 | 1.3505 | 1.3528 | 1.3528 | -0.0002 | 1.3503A | 1.3545B | 1.3098 | 1.3800 | 0 | 0 |
CADEC23 | 2023-12-20 | 1.3488 | 1.3510 | 1.3510 | -0.0001 | 1.3485A | 1.3529B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3468 | 1.3490 | 1.3490 | -0.0002 | 1.3466A | 1.3508B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3454 | 1.3477 | 1.3477 | -0.0002 | 1.3452A | 1.3495B | 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 | 4.8580 | 4.8490 | 4.8490 | -0.0100 | 4.8470A | 4.8670B | 4.5600 | 5.5370 | 0 | 0 |
CMOCT23 | 2023-10-18 | 4.8780 | 4.8690 | 4.8690 | -0.0100 | 4.8670A | 4.8870B | 4.6380 | 4.9340 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.8920 | 4.8880 | 4.8880 | -0.0090 | 4.8860A | 4.9050B | 4.7090 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.9170 | 4.9120 | 4.9120 | -0.0100 | 4.9100A | 4.9290B | 4.6210 | 5.1140 | 0 | 1 |
CMMAR24 | 2024-03-20 | 4.9830 | 4.9780 | 4.9780 | -0.0090 | 4.9750A | 4.9930B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 5.0320 | 5.0250 | 5.0250 | -0.0100 | 5.0260A | 5.0420B | 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 | 1.3505 | 1.3528 | 1.3528 | -0.0002 | 1.3503A | 1.3545B | 1.3098 | 1.3800 | 0 | 0 |
CNDEC23 | 2023-12-20 | 1.3488 | 1.3510 | 1.3510 | -0.0001 | 1.3485A | 1.3529B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3468 | 1.3490 | 1.3490 | -0.0002 | 1.3466A | 1.3508B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3454 | 1.3477 | 1.3477 | -0.0002 | 1.3452A | 1.3495B | 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 | 4.8579 | 4.8492 | 4.8492 | -0.0094 | 4.8463A | 4.8679B | 4.5592 | 5.5373 | 0 | 0 |
CXDEC23 | 2023-12-20 | 4.9211 | 4.9119 | 4.9119 | -0.0098 | 4.9097A | 4.9299B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.9830 | 4.9772 | 4.9772 | -0.0092 | 4.9746A | 4.9939B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 5.0313 | 5.0250 | 5.0250 | -0.0102 | 5.0252A | 5.0422B | 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 | 1.0659 | 1.0683 | 1.0683 | 0.0021 | 1.0647A | 1.0698B | 0.9757 | 1.1311 | 0 | 1 |
DMOCT23 | 2023-10-18 | 1.0672 | 1.0695 | 1.0695 | 0.0019 | 1.0661A | 1.0713B | 1.0661 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0685 | 1.0708 | 1.0708 | 0.0019 | 1.0673A | 1.0727B | 1.0673 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0702 | 1.0725 | 1.0725 | 0.0019 | 1.0691A | 1.0745B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0752 | 1.0774 | 1.0774 | 0.0019 | 1.0740A | 1.0779B | 1.0731 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0797 | 1.0820 | 1.0820 | 0.0018 | 1.0785A | 1.0838B | 1.0785 | 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 | 1.0659 | 1.0683 | 1.0683 | 0.0021 | 1.0647A | 1.0698B | 0.9757 | 1.1311 | 0 | 6 |
DXDEC23 | 2023-12-20 | 1.0702 | 1.0725 | 1.0725 | 0.0019 | 1.0691A | 1.0745B | 1.0649 | 1.1359 | 0 | 2 |
DXMAR24 | 2024-03-20 | 1.0752 | 1.0774 | 1.0774 | 0.0019 | 1.0740A | 1.0779B | 1.0731 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0797 | 1.0820 | 1.0820 | 0.0018 | 1.0785A | 1.0838B | 1.0785 | 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 | 0.8578 | 0.8601 | 0.8601 | 0.0010 | 0.8573A | 0.8608B | 0.8511 | 0.9346 | 0 | 0 |
EBDEC23 | 2023-12-20 | 0.8612 | 0.8634 | 0.8634 | 0.0009 | 0.8607A | 0.8637B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8651 | 0.8672 | 0.8672 | 0.0009 | 0.8646A | 0.8677B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8689 | 0.8710 | 0.8710 | 0.0009 | 0.8685A | 0.8716B | 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 | 24.523 | 24.484 | 24.484 | -0.056 | 24.448A | 24.572B | 23.639 | 25.732 | 0 | 0 |
ECDEC23 | 2023-12-20 | 24.701 | 24.656 | 24.656 | -0.057 | 24.625A | 24.741B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.820 | 24.766 | 24.766 | -0.059 | 24.742A | 24.846B | 23.934 | 24.930 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.908 | 24.845 | 24.845 | -0.065 | 24.837A | 24.932B | 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 | 1.0659 | 1.0683 | 1.0683 | 0.0021 | 1.0647A | 1.0698B | 0.9757 | 1.1311 | 0 | 0 |
EDOCT23 | 2023-10-18 | 1.0672 | 1.0695 | 1.0695 | 0.0019 | 1.0661A | 1.0713B | 1.0661 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0685 | 1.0708 | 1.0708 | 0.0019 | 1.0673A | 1.0727B | 1.0673 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0702 | 1.0725 | 1.0725 | 0.0019 | 1.0691A | 1.0745B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0752 | 1.0774 | 1.0774 | 0.0019 | 1.0740A | 1.0779B | 1.0731 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0797 | 1.0820 | 1.0820 | 0.0018 | 1.0785A | 1.0838B | 1.0785 | 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 | 24.523 | 24.484 | 24.484 | -0.056 | 24.448A | 24.572B | 23.639 | 25.732 | 0 | 0 |
EEDEC23 | 2023-12-20 | 24.701 | 24.656 | 24.656 | -0.057 | 24.625A | 24.741B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.820 | 24.766 | 24.766 | -0.059 | 24.742A | 24.846B | 23.934 | 24.930 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.905 | 24.845 | 24.845 | -0.065 | 24.837A | 24.932B | 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 | 0.9541 | 0.9567 | 0.9567 | 0.0018 | 0.9540A | 0.9571B | 0.9339 | 0.9971 | 0 | 0 |
EFDEC23 | 2023-12-20 | 0.9489 | 0.9515 | 0.9515 | 0.0019 | 0.9488A | 0.9516B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9437 | 0.9462 | 0.9462 | 0.0019 | 0.9436A | 0.9460B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9390 | 0.9414 | 0.9414 | 0.0019 | 0.9388A | 0.9412B | 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 | 157.42 | 157.75 | 157.75 | 0.67 | 157.35A | 157.81B | 134.56 | 159.10 | 0 | 0 |
EJDEC23 | 2023-12-20 | 155.75 | 156.09 | 156.09 | 0.67 | 155.69A | 156.09B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.13 | 154.45 | 154.45 | 0.63 | 154.08A | 154.50B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 152.59 | 152.91 | 152.91 | 0.61 | 152.55A | 152.90B | 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 | 4.6340 | 4.6370 | 4.6370 | -0.0010 | 4.6330A | 4.6420B | 4.4240 | 5.2470 | 0 | 67 |
EMOCT23 | 2023-10-18 | 4.6450 | 4.6480 | 4.6480 | -0.0010 | 4.6440A | 4.6530B | 4.4360 | 4.6990 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.6560 | 4.6580 | 4.6580 | -0.0010 | 4.6540A | 4.6630B | 4.4950 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6690 | 4.6710 | 4.6710 | -0.0010 | 4.6670A | 4.6760B | 4.4700 | 4.9630 | 0 | 39 |
EMMAR24 | 2024-03-20 | 4.7060 | 4.7070 | 4.7070 | -0.0010 | 4.7040A | 4.7110B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.7280 | 4.7280 | 4.7280 | -0.0020 | 4.7260A | 4.7320B | 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 | 0.8578 | 0.8601 | 0.8601 | 0.0010 | 0.8573A | 0.8608B | 0.8511 | 0.9346 | 0 | 0 |
EPDEC23 | 2023-12-20 | 0.8612 | 0.8634 | 0.8634 | 0.0009 | 0.8607A | 0.8637B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8651 | 0.8672 | 0.8672 | 0.0009 | 0.8646A | 0.8677B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8689 | 0.8710 | 0.8710 | 0.0009 | 0.8685A | 0.8716B | 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 | 0.9567 | 0.9567 | 0.0018 | 0.9540A | 0.9571B | 0.9339 | 0.9971 | 0 | 1 |
ESDEC23 | 2023-12-20 | 0.9489 | 0.9515 | 0.9515 | 0.0019 | 0.9488A | 0.9516B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9437 | 0.9462 | 0.9462 | 0.0019 | 0.9436A | 0.9460B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9390 | 0.9414 | 0.9414 | 0.0019 | 0.9388A | 0.9412B | 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 | 4.6340 | 4.6370 | 4.6370 | -0.0010 | 4.6330A | 4.6420B | 4.4240 | 5.2470 | 0 | 0 |
EUOCT23 | 2023-10-18 | 4.6450 | 4.6480 | 4.6480 | -0.0010 | 4.6440A | 4.6530B | 4.4360 | 4.6990 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.6560 | 4.6580 | 4.6580 | -0.0010 | 4.6540A | 4.6630B | 4.4950 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6690 | 4.6710 | 4.6710 | -0.0010 | 4.6670A | 4.6760B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.7060 | 4.7070 | 4.7070 | -0.0010 | 4.7040A | 4.7110B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.7280 | 4.7280 | 4.7280 | -0.0020 | 4.7260A | 4.7320B | 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 | 4.6340 | 4.6366 | 4.6366 | -0.0011 | 4.6323A | 4.6427B | 4.4237 | 5.4031 | 0 | 376 |
EXDEC23 | 2023-12-20 | 4.6683 | 4.6708 | 4.6708 | -0.0011 | 4.6667A | 4.6762B | 4.4696 | 5.4612 | 0 | 43 |
EXMAR24 | 2024-03-20 | 4.7054 | 4.7066 | 4.7066 | -0.0010 | 4.7032A | 4.7110B | 4.5072 | 5.5203 | 0 | 3 |
EXJUN24 | 2024-06-19 | 4.7276 | 4.7277 | 4.7277 | -0.0016 | 4.7258A | 4.7325B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7487 | 4.7476 | 4.7476 | -0.0012 | 4.7464A | 4.7518B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7706 | 4.7699 | 4.7699 | -0.0008 | 4.7695A | 4.7701B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | | 4.7930 | 4.7930 | -0.0004 | 4.7938A | 4.7933B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | | 4.8128 | 4.8128 | -0.0008 | 4.8136A | 4.8126B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8335 | 4.8325 | 4.8325 | -0.0013 | 4.8335A | 4.8319B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | | 4.8580 | 4.8580 | 0.0003 | 4.8599A | 4.8545B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | | 4.8831 | 4.8831 | 0.0009 | 4.8864A | 4.8775B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | | 4.9085 | 4.9085 | 0.0019 | 4.9129A | 4.9006B | 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 | 157.42 | 157.75 | 157.75 | 0.67 | 157.35A | 157.81B | 134.56 | 159.10 | 0 | 0 |
EYDEC23 | 2023-12-20 | 155.75 | 156.09 | 156.09 | 0.67 | 155.69A | 156.09B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 154.13 | 154.45 | 154.45 | 0.63 | 154.08A | 154.50B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 152.59 | 152.91 | 152.91 | 0.61 | 152.55A | 152.90B | 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 | 0.8952 | 0.8955 | 0.8955 | 0.0000 | 0.8945A | 0.8968B | 0.8507 | 0.9759 | 0 | 0 |
HMDEC23 | 2023-12-20 | 0.8867 | 0.8871 | 0.8871 | 0.0001 | 0.8860A | 0.8883B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8779 | 0.8783 | 0.8783 | 0.0002 | 0.8772A | 0.8794B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8698 | 0.8701 | 0.8701 | 0.0002 | 0.8690A | 0.8711B | 0.8272 | 0.8714 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXSEP23 | 2023-09-20 | 0.8952 | 0.8955 | 0.8955 | 0.0000 | 0.8945A | 0.8968B | 0.8507 | 0.9759 | 0 | 2 |
HXDEC23 | 2023-12-20 | 0.8867 | 0.8871 | 0.8871 | 0.0001 | 0.8860A | 0.8883B | 0.8427 | 0.9156 | 0 | 0 |
HXMAR24 | 2024-03-20 | 0.8779 | 0.8783 | 0.8783 | 0.0002 | 0.8772A | 0.8794B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8698 | 0.8701 | 0.8701 | 0.0002 | 0.8690A | 0.8711B | 0.8272 | 0.8714 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMSEP23 | 2023-09-20 | 147.69 | 147.67 | 147.67 | 0.36 | 147.61A | 147.89B | 123.65 | 147.89 | 0 | 0 |
JMDEC23 | 2023-12-20 | 145.55 | 145.54 | 145.54 | 0.36 | 145.48A | 145.75B | 122.09 | 145.75 | 0 | 0 |
JMMAR24 | 2024-03-20 | 143.36 | 143.36 | 143.36 | 0.34 | 143.31A | 143.56B | 123.71 | 143.56 | 0 | 0 |
JMJUN24 | 2024-06-19 | 141.33 | 141.34 | 141.34 | 0.33 | 141.27A | 141.52B | 130.75 | 141.52 | 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 | 147.69 | 147.67 | 147.67 | 0.36 | 147.61A | 147.89B | 123.65 | 147.89 | 0 | 0 |
JXDEC23 | 2023-12-20 | 145.55 | 145.54 | 145.54 | 0.36 | 145.48A | 145.75B | 122.09 | 145.75 | 0 | 0 |
JXMAR24 | 2024-03-20 | 143.36 | 143.36 | 143.36 | 0.34 | 143.31A | 143.56B | 123.71 | 143.56 | 0 | 0 |
JXJUN24 | 2024-06-19 | 141.33 | 141.34 | 141.34 | 0.33 | 141.27A | 141.52B | 130.75 | 141.52 | 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 | 5.3970 | 5.3940 | 5.3940 | -0.0060 | 5.3890A | 5.4140B | 5.1270 | 5.8160 | 0 | 0 |
PMOCT23 | 2023-10-18 | 5.4030 | 5.4000 | 5.4000 | -0.0060 | 5.3960A | 5.4200B | 5.1360 | 5.4670 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.4090 | 5.4060 | 5.4060 | -0.0050 | 5.4010A | 5.4250B | 5.2160 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.4160 | 5.4120 | 5.4120 | -0.0070 | 5.4080A | 5.4310B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.4350 | 5.4300 | 5.4300 | -0.0060 | 5.4270A | 5.4480B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.4360 | 5.4300 | 5.4300 | -0.0070 | 5.4270A | 5.4480B | 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 | 1.2409 | 1.2421 | 1.2421 | 0.0010 | 1.2392A | 1.2445B | 1.0457 | 1.3142 | 0 | 0 |
PNDEC23 | 2023-12-20 | 1.2410 | 1.2422 | 1.2422 | 0.0009 | 1.2393A | 1.2446B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2413 | 1.2424 | 1.2424 | 0.0009 | 1.2396A | 1.2446B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2411 | 1.2421 | 1.2421 | 0.0008 | 1.2394A | 1.2444B | 1.2394 | 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 | 5.3991 | 5.3936 | 5.3936 | -0.0059 | 5.3888A | 5.4140B | 5.1264 | 5.8167 | 0 | 0 |
PPDEC23 | 2023-12-20 | 5.4154 | 5.4119 | 5.4119 | -0.0062 | 5.4079A | 5.4318B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.4342 | 5.4296 | 5.4296 | -0.0058 | 5.4268A | 5.4480B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.4357 | 5.4299 | 5.4299 | -0.0067 | 5.4261A | 5.4488B | 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 | 1.2409 | 1.2421 | 1.2421 | 0.0010 | 1.2392A | 1.2445B | 1.0457 | 1.3142 | 0 | 0 |
PXDEC23 | 2023-12-20 | 1.2410 | 1.2422 | 1.2422 | 0.0009 | 1.2393A | 1.2446B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2413 | 1.2424 | 1.2424 | 0.0009 | 1.2396A | 1.2446B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2411 | 1.2421 | 1.2421 | 0.0008 | 1.2394A | 1.2444B | 1.2394 | 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 | 4.3490 | 4.3420 | 4.3420 | -0.0080 | 4.3390A | 4.3550B | 3.9510 | 5.2700 | 0 | 18 |
UMOCT23 | 2023-10-18 | 4.3540 | 4.3470 | 4.3470 | -0.0080 | 4.3440A | 4.3600B | 3.9830 | 4.3800 | 0 | 3 |
UMNOV23 | 2023-11-15 | 4.3580 | 4.3520 | 4.3520 | -0.0070 | 4.3450A | 4.3640B | 4.0980 | 4.3840 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.3630 | 4.3570 | 4.3570 | -0.0070 | 4.3540A | 4.3690B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.3740 | 4.3710 | 4.3710 | -0.0060 | 4.3660A | 4.3820B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.3760 | 4.3720 | 4.3720 | -0.0070 | 4.3680A | 4.3830B | 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 | 4.3490 | 4.3420 | 4.3420 | -0.0080 | 4.3390A | 4.3550B | 3.9510 | 5.2700 | 0 | 0 |
USOCT23 | 2023-10-18 | 4.3540 | 4.3470 | 4.3470 | -0.0080 | 4.3440A | 4.3600B | 3.9830 | 4.3800 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.3580 | 4.3520 | 4.3520 | -0.0070 | 4.3470A | 4.3640B | 4.0980 | 4.3840 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.3630 | 4.3570 | 4.3570 | -0.0070 | 4.3540A | 4.3690B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.3740 | 4.3710 | 4.3710 | -0.0060 | 4.3660A | 4.3820B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.3760 | 4.3720 | 4.3720 | -0.0070 | 4.3670A | 4.3830B | 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 | 4.3482 | 4.3422 | 4.3422 | -0.0073 | 4.3385A | 4.3558B | 3.9502 | 5.2701 | 0 | 28 |
UXDEC23 | 2023-12-20 | 4.3629 | 4.3567 | 4.3567 | -0.0074 | 4.3535A | 4.3697B | 3.9637 | 4.6000 | 0 | 9 |
UXMAR24 | 2024-03-20 | 4.3740 | 4.3702 | 4.3702 | -0.0069 | 4.3645A | 4.3824B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.3758 | 4.3713 | 4.3713 | -0.0075 | 4.3676A | 4.3836B | 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 |