Settlements from 2023-09-21
Settlement prices as CSV
AC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ACDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ACMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ACJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AFDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
AFMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AFJUN24 | 2024-06-19 | | | | | | | | | 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. |
AMDEC23 | 2023-12-20 | 0.6438 | 0.6426 | 0.6426 | -0.0093 | 0.6409A | 0.6436B | 0.6384 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6459 | 0.6446 | 0.6446 | -0.0094 | 0.6427A | 0.6456B | 0.6405 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6475 | 0.6461 | 0.6461 | -0.0096 | 0.6444A | 0.6472B | 0.6421 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC23 | 2023-12-20 | 0.6438 | 0.6426 | 0.6426 | -0.0093 | 0.6409A | 0.6436B | 0.6384 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6459 | 0.6446 | 0.6446 | -0.0094 | 0.6427A | 0.6456B | 0.6405 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6475 | 0.6461 | 0.6461 | -0.0096 | 0.6444A | 0.6472B | 0.6421 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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. |
CADEC23 | 2023-12-20 | 1.3471 | 1.3498 | 1.3498 | 0.0099 | 1.3472A | 1.3504B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3454 | 1.3480 | 1.3480 | 0.0097 | 1.3457A | 1.3486B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3445 | 1.3469 | 1.3469 | 0.0096 | 1.3447A | 1.3474B | 1.3065 | 1.3618 | 0 | 0 |
CASEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CCDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
CCMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
CCJUN24 | 2024-06-19 | | | | | | | | | 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. |
CMOCT23 | 2023-10-18 | 4.8210 | 4.8130 | 4.8130 | -0.0180 | 4.7960A | 4.8400B | 4.6380 | 4.9340 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.8350 | 4.8310 | 4.8310 | -0.0200 | 4.8140A | 4.8580B | 4.7090 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8670 | 4.8530 | 4.8530 | -0.0180 | 4.8370A | 4.8800B | 4.6210 | 5.1140 | 0 | 1 |
CMMAR24 | 2024-03-20 | 4.9400 | 4.9220 | 4.9220 | -0.0200 | 4.9070A | 4.9460B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.9650 | 4.9710 | 4.9710 | -0.0170 | 4.9560A | 4.9930B | 4.7430 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNDEC23 | 2023-12-20 | 1.3471 | 1.3498 | 1.3498 | 0.0099 | 1.3472A | 1.3504B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3454 | 1.3480 | 1.3480 | 0.0097 | 1.3457A | 1.3486B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3445 | 1.3469 | 1.3469 | 0.0096 | 1.3447A | 1.3474B | 1.3065 | 1.3618 | 0 | 0 |
CNSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXDEC23 | 2023-12-20 | 4.8661 | 4.8534 | 4.8534 | -0.0208 | 4.8369A | 4.8803B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.9399 | 4.9222 | 4.9222 | -0.0195 | 4.9066A | 4.9468B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.9881 | 4.9704 | 4.9704 | -0.0178 | 4.9558A | 4.9930B | 4.7425 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMOCT23 | 2023-10-18 | 1.0652 | 1.0653 | 1.0653 | -0.0083 | 1.0638A | 1.0674B | 1.0638 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0665 | 1.0666 | 1.0666 | -0.0083 | 1.0651A | 1.0687B | 1.0651 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0682 | 1.0682 | 1.0682 | -0.0083 | 1.0667A | 1.0703B | 1.0649 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0733 | 1.0732 | 1.0732 | -0.0084 | 1.0719A | 1.0753B | 1.0719 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0780 | 1.0778 | 1.0778 | -0.0083 | 1.0762A | 1.0799B | 1.0762 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC23 | 2023-12-20 | 1.0682 | 1.0682 | 1.0682 | -0.0083 | 1.0667A | 1.0703B | 1.0649 | 1.1359 | 0 | 4 |
DXMAR24 | 2024-03-20 | 1.0733 | 1.0732 | 1.0732 | -0.0084 | 1.0719A | 1.0753B | 1.0719 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0780 | 1.0778 | 1.0778 | -0.0083 | 1.0762A | 1.0799B | 1.0762 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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. |
EBDEC23 | 2023-12-20 | 0.8667 | 0.8702 | 0.8702 | 0.0024 | 0.8667A | 0.8725B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8703 | 0.8737 | 0.8737 | 0.0023 | 0.8703A | 0.8753B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8739 | 0.8771 | 0.8771 | 0.0022 | 0.8738A | 0.8788B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECDEC23 | 2023-12-20 | 24.586 | 24.623 | 24.623 | 0.065 | 24.570A | 24.641B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.694 | 24.734 | 24.734 | 0.063 | 24.689A | 24.747B | 23.934 | 24.930 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.788 | 24.825 | 24.825 | 0.061 | 24.784A | 24.836B | 24.148 | 25.025 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDOCT23 | 2023-10-18 | 1.0652 | 1.0653 | 1.0653 | -0.0083 | 1.0638A | 1.0674B | 1.0638 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0665 | 1.0666 | 1.0666 | -0.0083 | 1.0651A | 1.0687B | 1.0651 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0682 | 1.0682 | 1.0682 | -0.0083 | 1.0667A | 1.0703B | 1.0649 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0733 | 1.0732 | 1.0732 | -0.0084 | 1.0719A | 1.0753B | 1.0719 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0780 | 1.0778 | 1.0778 | -0.0083 | 1.0762A | 1.0799B | 1.0762 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC23 | 2023-12-20 | 24.586 | 24.623 | 24.623 | 0.065 | 24.570A | 24.641B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.694 | 24.734 | 24.734 | 0.063 | 24.689A | 24.747B | 23.934 | 24.930 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.788 | 24.825 | 24.825 | 0.061 | 24.784A | 24.836B | 24.148 | 25.025 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFDEC23 | 2023-12-20 | 0.9521 | 0.9582 | 0.9582 | 0.0035 | 0.9518A | 0.9620B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9469 | 0.9527 | 0.9527 | 0.0031 | 0.9466A | 0.9564B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9422 | 0.9475 | 0.9475 | 0.0027 | 0.9419A | 0.9512B | 0.9350 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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. |
EJDEC23 | 2023-12-20 | 156.19 | 155.53 | 155.53 | -1.13 | 155.53A | 156.42B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.56 | 153.91 | 153.91 | -1.12 | 153.92A | 154.78B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 152.98 | 152.36 | 152.36 | -1.11 | 152.38A | 153.20B | 147.18 | 154.33 | 0 | 0 |
EJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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. |
EMOCT23 | 2023-10-18 | 4.6250 | 4.6300 | 4.6300 | 0.0010 | 4.6240A | 4.6490B | 4.4360 | 4.6990 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.6340 | 4.6400 | 4.6400 | 0.0010 | 4.6330A | 4.6570B | 4.4950 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6460 | 4.6510 | 4.6510 | 0.0000 | 4.6450A | 4.6690B | 4.4700 | 4.9630 | 0 | 45 |
EMMAR24 | 2024-03-20 | 4.6860 | 4.6890 | 4.6890 | -0.0010 | 4.6850A | 4.7050B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.7070 | 4.7090 | 4.7090 | -0.0010 | 4.7060A | 4.7240B | 4.5360 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ENDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ENMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ENJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ENSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EPDEC23 | 2023-12-20 | 0.8667 | 0.8702 | 0.8702 | 0.0024 | 0.8667A | 0.8725B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8703 | 0.8737 | 0.8737 | 0.0023 | 0.8703A | 0.8753B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8739 | 0.8771 | 0.8771 | 0.0022 | 0.8738A | 0.8788B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESDEC23 | 2023-12-20 | 0.9521 | 0.9582 | 0.9582 | 0.0035 | 0.9518A | 0.9621B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9469 | 0.9527 | 0.9527 | 0.0031 | 0.9466A | 0.9564B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9422 | 0.9475 | 0.9475 | 0.0027 | 0.9419A | 0.9512B | 0.9350 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUOCT23 | 2023-10-18 | 4.6250 | 4.6300 | 4.6300 | 0.0010 | 4.6240A | 4.6490B | 4.4360 | 4.6990 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.6340 | 4.6400 | 4.6400 | 0.0010 | 4.6330A | 4.6570B | 4.4950 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6460 | 4.6510 | 4.6510 | 0.0000 | 4.6450A | 4.6690B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6860 | 4.6890 | 4.6890 | -0.0010 | 4.6850A | 4.7050B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.7070 | 4.7090 | 4.7090 | -0.0010 | 4.7060A | 4.7240B | 4.5360 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EWDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EWMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EWSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EXDEC23 | 2023-12-20 | 4.6458 | 4.6503 | 4.6503 | -0.0003 | 4.6445A | 4.6699B | 4.4696 | 5.4612 | 0 | 385 |
EXMAR24 | 2024-03-20 | 4.6859 | 4.6884 | 4.6884 | -0.0009 | 4.6844A | 4.7050B | 4.5072 | 5.5203 | 0 | 3 |
EXJUN24 | 2024-06-19 | 4.7070 | 4.7088 | 4.7088 | -0.0011 | 4.7057A | 4.7241B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7267 | 4.7278 | 4.7278 | -0.0008 | 4.7252A | 4.7455B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7479 | 4.7494 | 4.7494 | -0.0001 | 4.7463A | 4.7622B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7730 | 4.7742 | 4.7742 | -0.0003 | 4.7716A | 4.7871B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.7941 | 4.7968 | 4.7968 | 0.0000 | 4.7934A | 4.8067B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8162 | 4.8191 | 4.8191 | 0.0003 | 4.8156A | 4.8285B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.8429 | 4.8447 | 4.8447 | 0.0005 | 4.8421A | 4.8520B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.8694 | 4.8704 | 4.8704 | 0.0006 | 4.8686A | 4.8755B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.8953 | 4.8959 | 4.8959 | 0.0005 | 4.8953A | 4.9001B | 4.7107 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | | | | | | | | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYDEC23 | 2023-12-20 | 156.19 | 155.53 | 155.53 | -1.13 | 155.53A | 156.42B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 154.56 | 153.91 | 153.91 | -1.12 | 153.92A | 154.78B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 152.98 | 152.36 | 152.36 | -1.11 | 152.38A | 153.20B | 147.18 | 154.33 | 0 | 0 |
EYSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EZDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EZMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EZJUN24 | 2024-06-19 | | | | | | | | | 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. |
HMDEC23 | 2023-12-20 | 0.8912 | 0.8970 | 0.8970 | 0.0102 | 0.8908A | 0.8992B | 0.8427 | 0.9156 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8822 | 0.8877 | 0.8877 | 0.0098 | 0.8817A | 0.8923B | 0.8343 | 0.8984 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8739 | 0.8792 | 0.8792 | 0.0094 | 0.8735A | 0.8815B | 0.8272 | 0.8815 | 0 | 0 |
HMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXDEC23 | 2023-12-20 | 0.8912 | 0.8970 | 0.8970 | 0.0102 | 0.8908A | 0.8991B | 0.8427 | 0.9156 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8822 | 0.8877 | 0.8877 | 0.0098 | 0.8817A | 0.8923B | 0.8343 | 0.8984 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8739 | 0.8792 | 0.8792 | 0.0094 | 0.8735A | 0.8815B | 0.8272 | 0.8815 | 0 | 0 |
HXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMDEC23 | 2023-12-20 | 146.21 | 145.61 | 145.61 | 0.09 | 145.62A | 146.27B | 122.09 | 146.27 | 0 | 0 |
JMMAR24 | 2024-03-20 | 144.00 | 143.42 | 143.42 | 0.10 | 143.41A | 144.06B | 123.71 | 144.06 | 0 | 0 |
JMJUN24 | 2024-06-19 | 141.93 | 141.37 | 141.37 | 0.08 | 141.39A | 141.99B | 130.75 | 141.99 | 0 | 0 |
JMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
JP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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. |
JXDEC23 | 2023-12-20 | 146.21 | 145.61 | 145.61 | 0.09 | 145.62A | 146.27B | 122.09 | 146.27 | 0 | 0 |
JXMAR24 | 2024-03-20 | 144.00 | 143.42 | 143.42 | 0.10 | 143.41A | 144.06B | 123.71 | 144.06 | 0 | 0 |
JXJUN24 | 2024-06-19 | 141.93 | 141.37 | 141.37 | 0.08 | 141.39A | 141.99B | 130.75 | 141.99 | 0 | 0 |
JXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
KMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
KX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
KXSEP24 | 2024-09-18 | | | | | | | | | 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. |
NMDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
NMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
NMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
NMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
NX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NXDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
NXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
NXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
NXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PADEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PAMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PAJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PCDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PCMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PCJUN24 | 2024-06-19 | | | | | | | | | 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. |
PMOCT23 | 2023-10-18 | 5.3490 | 5.3340 | 5.3340 | -0.0160 | 5.3270A | 5.3480B | 5.1360 | 5.4670 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.3540 | 5.3380 | 5.3380 | -0.0170 | 5.3320A | 5.3530B | 5.2160 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.3600 | 5.3440 | 5.3440 | -0.0170 | 5.3380A | 5.3580B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3820 | 5.3660 | 5.3660 | -0.0170 | 5.3610A | 5.3800B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.3830 | 5.3690 | 5.3690 | -0.0170 | 5.3650A | 5.3810B | 5.1650 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNDEC23 | 2023-12-20 | 1.2328 | 1.2276 | 1.2276 | -0.0130 | 1.2257A | 1.2326B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2335 | 1.2285 | 1.2285 | -0.0127 | 1.2253A | 1.2332B | 1.2077 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2339 | 1.2289 | 1.2289 | -0.0127 | 1.2271A | 1.2335B | 1.2271 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC23 | 2023-12-20 | 5.3606 | 5.3439 | 5.3439 | -0.0171 | 5.3379A | 5.3588B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3825 | 5.3664 | 5.3664 | -0.0168 | 5.3609A | 5.3801B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.3851 | 5.3685 | 5.3685 | -0.0168 | 5.3644A | 5.3816B | 5.1648 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXDEC23 | 2023-12-20 | 1.2328 | 1.2276 | 1.2276 | -0.0130 | 1.2257A | 1.2326B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2335 | 1.2285 | 1.2285 | -0.0127 | 1.2253A | 1.2332B | 1.2076 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2339 | 1.2289 | 1.2289 | -0.0127 | 1.2270A | 1.2335B | 1.2270 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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. |
SMDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
SMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
SMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
SMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
SX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SXDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
SXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
SXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
SXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UKDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
UKMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UKJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UKSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UMOCT23 | 2023-10-18 | 4.3370 | 4.3460 | 4.3460 | 0.0330 | 4.3330A | 4.3670B | 3.9830 | 4.3800 | 0 | 3 |
UMNOV23 | 2023-11-15 | 4.3400 | 4.3500 | 4.3500 | 0.0330 | 4.3370A | 4.3700B | 4.0980 | 4.3840 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.3450 | 4.3540 | 4.3540 | 0.0330 | 4.3410A | 4.3740B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.3600 | 4.3690 | 4.3690 | 0.0320 | 4.3580A | 4.3880B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.3600 | 4.3690 | 4.3690 | 0.0310 | 4.3590A | 4.3880B | 3.9880 | 4.3990 | 0 | 0 |
UMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UNDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
UNMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UNJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UNSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
US futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
USOCT23 | 2023-10-18 | 4.3370 | 4.3460 | 4.3460 | 0.0330 | 4.3330A | 4.3670B | 3.9830 | 4.3800 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.3400 | 4.3500 | 4.3500 | 0.0330 | 4.3370A | 4.3700B | 4.0980 | 4.3840 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.3450 | 4.3540 | 4.3540 | 0.0330 | 4.3410A | 4.3740B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.3600 | 4.3690 | 4.3690 | 0.0320 | 4.3580A | 4.3880B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.3600 | 4.3690 | 4.3690 | 0.0310 | 4.3590A | 4.3880B | 3.9880 | 4.3980 | 0 | 0 |
USSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UWDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
UWMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UWSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UXDEC23 | 2023-12-20 | 4.3455 | 4.3533 | 4.3533 | 0.0324 | 4.3404A | 4.3747B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.3600 | 4.3686 | 4.3686 | 0.0320 | 4.3574A | 4.3885B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.3600 | 4.3688 | 4.3688 | 0.0314 | 4.3581A | 4.3881B | 3.9871 | 4.3987 | 0 | 0 |
UXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ZU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ZUDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ZUMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ZUJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ZYDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ZYMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ZYJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |