Settlements from 2023-10-03
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 |
ACSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AFDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
AFMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AFJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AFSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AJDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
AJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AMDEC23 | 2023-12-20 | 0.6323 | 0.6308 | 0.6308 | -0.0141 | 0.6307A | 0.6334B | 0.6307 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6338 | 0.6328 | 0.6328 | -0.0142 | 0.6320A | 0.6354B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6360 | 0.6343 | 0.6343 | -0.0143 | 0.6336A | 0.6369B | 0.6336 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6367 | 0.6356 | 0.6356 | -0.0142 | 0.6357A | 0.6381B | 0.6357 | 0.6528 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC23 | 2023-12-20 | 0.6323 | 0.6308 | 0.6308 | -0.0141 | 0.6307A | 0.6334B | 0.6307 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6338 | 0.6328 | 0.6328 | -0.0142 | 0.6319A | 0.6354B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6360 | 0.6343 | 0.6343 | -0.0143 | 0.6336A | 0.6369B | 0.6336 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6367 | 0.6356 | 0.6356 | -0.0142 | 0.6357A | 0.6381B | 0.6357 | 0.6528 | 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 |
AZSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CADEC23 | 2023-12-20 | 1.3705 | 1.3707 | 1.3707 | 0.0259 | 1.3668A | 1.3707B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3687 | 1.3690 | 1.3690 | 0.0259 | 1.3650A | 1.3689B | 1.3068 | 1.3734 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3674 | 1.3679 | 1.3679 | 0.0258 | 1.3639A | 1.3680B | 1.3065 | 1.3680 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3666 | 1.3673 | 1.3673 | 0.0256 | 1.3634A | 1.3669B | 1.3382 | 1.3669 | 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 |
CCSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CJDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
CJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
CJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
CJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CMOCT23 | 2023-10-18 | 4.7850 | 4.8020 | 4.8020 | 0.0430 | 4.7850A | 4.8010B | 4.6380 | 4.9340 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.8020 | 4.8180 | 4.8180 | 0.0410 | 4.8020A | 4.8170B | 4.7090 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8280 | 4.8450 | 4.8450 | 0.0460 | 4.8280A | 4.8430B | 4.6210 | 5.1140 | 0 | 1 |
CMMAR24 | 2024-03-20 | 4.8820 | 4.9010 | 4.9010 | 0.0350 | 4.8850A | 4.8980B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.9300 | 4.9510 | 4.9510 | 0.0360 | 4.9340A | 4.9470B | 4.7430 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.9760 | 4.9970 | 4.9970 | 0.0360 | 4.9810A | 4.9920B | 4.9580 | 5.0070 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNDEC23 | 2023-12-20 | 1.3706 | 1.3707 | 1.3707 | 0.0259 | 1.3668A | 1.3707B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3687 | 1.3690 | 1.3690 | 0.0259 | 1.3650A | 1.3689B | 1.3068 | 1.3734 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3676 | 1.3679 | 1.3679 | 0.0258 | 1.3639A | 1.3680B | 1.3065 | 1.3680 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3666 | 1.3673 | 1.3673 | 0.0256 | 1.3634A | 1.3669B | 1.3382 | 1.3669 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXDEC23 | 2023-12-20 | 4.8283 | 4.8445 | 4.8445 | 0.0451 | 4.8277A | 4.8432B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8830 | 4.9008 | 4.9008 | 0.0344 | 4.8844A | 4.8980B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.9307 | 4.9505 | 4.9505 | 0.0361 | 4.9334A | 4.9471B | 4.7425 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.9761 | 4.9972 | 4.9972 | 0.0370 | 4.9810A | 4.9927B | 4.9577 | 5.0070 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMOCT23 | 2023-10-18 | 1.0483 | 1.0456 | 1.0456 | -0.0191 | 1.0451A | 1.0490B | 1.0451 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0495 | 1.0469 | 1.0469 | -0.0190 | 1.0463A | 1.0503B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0515 | 1.0488 | 1.0488 | -0.0188 | 1.0480A | 1.0522B | 1.0480 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0557 | 1.0535 | 1.0535 | -0.0191 | 1.0536A | 1.0568B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0608 | 1.0582 | 1.0582 | -0.0190 | 1.0567A | 1.0613B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0654 | 1.0629 | 1.0629 | -0.0189 | 1.0613A | 1.0658B | 1.0613 | 1.0848 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC23 | 2023-12-20 | 1.0515 | 1.0488 | 1.0488 | -0.0188 | 1.0480A | 1.0522B | 1.0480 | 1.1359 | 0 | 2 |
DXMAR24 | 2024-03-20 | 1.0561 | 1.0535 | 1.0535 | -0.0191 | 1.0536A | 1.0568B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0608 | 1.0582 | 1.0582 | -0.0190 | 1.0567A | 1.0613B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0654 | 1.0629 | 1.0629 | -0.0189 | 1.0613A | 1.0658B | 1.0613 | 1.0848 | 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 |
EASEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EB futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EBDEC23 | 2023-12-20 | 0.8717 | 0.8696 | 0.8696 | -0.0025 | 0.8690A | 0.8714B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8750 | 0.8729 | 0.8729 | -0.0027 | 0.8718A | 0.8748B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8785 | 0.8764 | 0.8764 | -0.0025 | 0.8758A | 0.8782B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8820 | 0.8801 | 0.8801 | -0.0022 | 0.8795A | 0.8816B | 0.8795 | 0.8830 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECDEC23 | 2023-12-20 | 24.620 | 24.654 | 24.654 | 0.083 | 24.627A | 24.646B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.741 | 24.780 | 24.780 | 0.095 | 24.758A | 24.766B | 23.934 | 24.930 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.829 | 24.874 | 24.874 | 0.099 | 24.855A | 24.855B | 24.148 | 25.025 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.889 | 24.934 | 24.934 | 0.115 | 24.915A | 24.911B | 24.798 | 24.911 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDOCT23 | 2023-10-18 | 1.0483 | 1.0456 | 1.0456 | -0.0191 | 1.0451A | 1.0490B | 1.0451 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0495 | 1.0469 | 1.0469 | -0.0190 | 1.0463A | 1.0503B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0515 | 1.0488 | 1.0488 | -0.0188 | 1.0480A | 1.0522B | 1.0480 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0561 | 1.0535 | 1.0535 | -0.0191 | 1.0536A | 1.0568B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0608 | 1.0582 | 1.0582 | -0.0190 | 1.0567A | 1.0613B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0654 | 1.0629 | 1.0629 | -0.0189 | 1.0613A | 1.0658B | 1.0613 | 1.0848 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC23 | 2023-12-20 | 24.620 | 24.654 | 24.654 | 0.083 | 24.627A | 24.646B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.751 | 24.780 | 24.780 | 0.095 | 24.758A | 24.766B | 23.934 | 24.930 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.839 | 24.874 | 24.874 | 0.099 | 24.855A | 24.855B | 24.148 | 25.025 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.889 | 24.934 | 24.934 | 0.115 | 24.915A | 24.911B | 24.798 | 24.911 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFDEC23 | 2023-12-20 | 0.9617 | 0.9611 | 0.9611 | -0.0007 | 0.9603A | 0.9621B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9561 | 0.9556 | 0.9556 | -0.0006 | 0.9548A | 0.9565B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9505 | 0.9504 | 0.9504 | -0.0005 | 0.9495A | 0.9511B | 0.9350 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9461 | 0.9455 | 0.9455 | -0.0007 | 0.9447A | 0.9461B | 0.9421 | 0.9474 | 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 |
EHSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJDEC23 | 2023-12-20 | 155.59 | 155.46 | 155.46 | -1.04 | 155.47A | 155.70B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 153.96 | 153.84 | 153.84 | -1.01 | 153.80A | 154.06B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 152.40 | 152.27 | 152.27 | -1.02 | 152.24A | 152.49B | 147.18 | 154.33 | 0 | 0 |
EJSEP24 | 2024-09-18 | 150.93 | 150.79 | 150.79 | -1.03 | 150.82A | 151.00B | 150.82 | 151.85 | 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 |
EKSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EMOCT23 | 2023-10-18 | 4.6220 | 4.6340 | 4.6340 | 0.0380 | 4.6230A | 4.6330B | 4.4360 | 4.6990 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.6290 | 4.6420 | 4.6420 | 0.0370 | 4.6310A | 4.6400B | 4.4950 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6440 | 4.6570 | 4.6570 | 0.0410 | 4.6460A | 4.6550B | 4.4700 | 4.9630 | 0 | 57 |
EMMAR24 | 2024-03-20 | 4.6690 | 4.6830 | 4.6830 | 0.0300 | 4.6730A | 4.6800B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.6890 | 4.7050 | 4.7050 | 0.0310 | 4.6940A | 4.7010B | 4.5360 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.7080 | 4.7250 | 4.7250 | 0.0310 | 4.7140A | 4.7200B | 4.6930 | 4.7200 | 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 | 0.8717 | 0.8696 | 0.8696 | -0.0025 | 0.8690A | 0.8714B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8748 | 0.8729 | 0.8729 | -0.0027 | 0.8718A | 0.8745B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8785 | 0.8764 | 0.8764 | -0.0025 | 0.8758A | 0.8782B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8820 | 0.8801 | 0.8801 | -0.0022 | 0.8795A | 0.8816B | 0.8795 | 0.8830 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESDEC23 | 2023-12-20 | 0.9617 | 0.9611 | 0.9611 | -0.0007 | 0.9603A | 0.9621B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9561 | 0.9556 | 0.9556 | -0.0006 | 0.9548A | 0.9565B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9505 | 0.9504 | 0.9504 | -0.0005 | 0.9495A | 0.9511B | 0.9350 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9461 | 0.9455 | 0.9455 | -0.0007 | 0.9447A | 0.9461B | 0.9421 | 0.9474 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUOCT23 | 2023-10-18 | 4.6220 | 4.6340 | 4.6340 | 0.0380 | 4.6230A | 4.6330B | 4.4360 | 4.6990 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.6290 | 4.6420 | 4.6420 | 0.0370 | 4.6310A | 4.6410B | 4.4950 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6440 | 4.6570 | 4.6570 | 0.0410 | 4.6460A | 4.6540B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6690 | 4.6830 | 4.6830 | 0.0300 | 4.6730A | 4.6800B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.6890 | 4.7050 | 4.7050 | 0.0310 | 4.6940A | 4.7010B | 4.5360 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.7080 | 4.7250 | 4.7250 | 0.0310 | 4.7140A | 4.7200B | 4.6930 | 4.7200 | 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 | 4.6441 | 4.6565 | 4.6565 | 0.0408 | 4.6456A | 4.6557B | 4.4696 | 5.4612 | 0 | 394 |
EXMAR24 | 2024-03-20 | 4.6695 | 4.6830 | 4.6830 | 0.0302 | 4.6726A | 4.6801B | 4.5072 | 5.5203 | 0 | 3 |
EXJUN24 | 2024-06-19 | 4.6892 | 4.7045 | 4.7045 | 0.0313 | 4.6933A | 4.7012B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7083 | 4.7246 | 4.7246 | 0.0314 | 4.7140A | 4.7203B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7287 | 4.7470 | 4.7470 | 0.0327 | 4.7397A | 4.7401B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7521 | 4.7711 | 4.7711 | 0.0323 | 4.7638A | 4.7637B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.7752 | 4.7940 | 4.7940 | 0.0332 | 4.7864A | 4.7865B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.7981 | 4.8169 | 4.8169 | 0.0345 | 4.8091A | 4.8095B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.8237 | 4.8439 | 4.8439 | 0.0367 | 4.8365A | 4.8364B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.8496 | 4.8718 | 4.8718 | 0.0395 | 4.8650A | 4.8618B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.8755 | 4.8997 | 4.8997 | 0.0424 | 4.8935A | 4.8883B | 4.7107 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.9014 | 4.9276 | 4.9276 | 0.0452 | 4.9220A | 4.9147B | 4.8933 | 4.9147 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYDEC23 | 2023-12-20 | 155.59 | 155.47 | 155.47 | -1.03 | 155.47A | 155.70B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 153.96 | 153.84 | 153.84 | -1.01 | 153.80A | 154.06B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 152.40 | 152.27 | 152.27 | -1.02 | 152.24A | 152.49B | 147.18 | 154.33 | 0 | 0 |
EYSEP24 | 2024-09-18 | 150.88 | 150.79 | 150.79 | -1.03 | 150.82A | 151.00B | 150.82 | 151.85 | 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 |
EZSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
FJDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
FJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
FJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
FJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
FW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
FWSEP25 | 2025-09-30 | | | | | | | | | 0 | 0 |
HM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HMDEC23 | 2023-12-20 | 0.9154 | 0.9164 | 0.9164 | 0.0155 | 0.9130A | 0.9162B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.9055 | 0.9070 | 0.9070 | 0.0156 | 0.9037A | 0.9081B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8966 | 0.8981 | 0.8981 | 0.0152 | 0.8949A | 0.8985B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8880 | 0.8896 | 0.8896 | 0.0149 | 0.8866A | 0.8908B | 0.8704 | 0.8908 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXDEC23 | 2023-12-20 | 0.9148 | 0.9164 | 0.9164 | 0.0155 | 0.9130A | 0.9162B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.9055 | 0.9070 | 0.9070 | 0.0156 | 0.9037A | 0.9081B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8966 | 0.8981 | 0.8981 | 0.0152 | 0.8949A | 0.8985B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8880 | 0.8896 | 0.8896 | 0.0149 | 0.8866A | 0.8908B | 0.8704 | 0.8908 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMDEC23 | 2023-12-20 | 147.96 | 148.22 | 148.22 | 1.63 | 147.97A | 148.24B | 122.09 | 148.24 | 0 | 0 |
JMMAR24 | 2024-03-20 | 145.76 | 146.01 | 146.01 | 1.64 | 145.77A | 145.99B | 123.71 | 145.99 | 0 | 0 |
JMJUN24 | 2024-06-19 | 143.65 | 143.89 | 143.89 | 1.58 | 143.66A | 143.94B | 130.75 | 143.94 | 0 | 0 |
JMSEP24 | 2024-09-18 | 141.64 | 141.87 | 141.87 | 1.52 | 141.67A | 141.96B | 139.90 | 141.96 | 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 | 147.96 | 148.22 | 148.22 | 1.63 | 147.97A | 148.24B | 122.09 | 148.24 | 0 | 0 |
JXMAR24 | 2024-03-20 | 145.76 | 146.01 | 146.01 | 1.64 | 145.77A | 145.99B | 123.71 | 145.99 | 0 | 0 |
JXJUN24 | 2024-06-19 | 143.67 | 143.89 | 143.89 | 1.58 | 143.66A | 143.94B | 130.75 | 143.94 | 0 | 0 |
JXSEP24 | 2024-09-18 | 141.66 | 141.87 | 141.87 | 1.52 | 141.67A | 141.96B | 139.90 | 141.96 | 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. |
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 |
MWSEP25 | 2025-09-30 | | | | | | | | | 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 |
PASEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PCDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PCMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PCJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PCSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PFDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PFMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PFJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PFSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PMOCT23 | 2023-10-18 | 5.3170 | 5.3430 | 5.3430 | 0.0610 | 5.3200A | 5.3430B | 5.1360 | 5.4670 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.3220 | 5.3460 | 5.3460 | 0.0590 | 5.3240A | 5.3460B | 5.2160 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.3290 | 5.3550 | 5.3550 | 0.0630 | 5.3330A | 5.3530B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3380 | 5.3640 | 5.3640 | 0.0500 | 5.3440A | 5.3620B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.3390 | 5.3680 | 5.3680 | 0.0510 | 5.3460A | 5.3680B | 5.1650 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.3390 | 5.3690 | 5.3690 | 0.0500 | 5.3480A | 5.3670B | 5.3150 | 5.3670 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNDEC23 | 2023-12-20 | 1.2064 | 1.2062 | 1.2062 | -0.0178 | 1.2062A | 1.2106B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2069 | 1.2069 | 1.2069 | -0.0180 | 1.2067A | 1.2113B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2077 | 1.2075 | 1.2075 | -0.0179 | 1.2074A | 1.2117B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2078 | 1.2077 | 1.2077 | -0.0182 | 1.2075A | 1.2118B | 1.2075 | 1.2306 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC23 | 2023-12-20 | 5.3295 | 5.3545 | 5.3545 | 0.0623 | 5.3325A | 5.3535B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3395 | 5.3644 | 5.3644 | 0.0507 | 5.3434A | 5.3623B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.3396 | 5.3680 | 5.3680 | 0.0512 | 5.3460A | 5.3689B | 5.1648 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.3398 | 5.3684 | 5.3684 | 0.0496 | 5.3476A | 5.3675B | 5.3146 | 5.3675 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXDEC23 | 2023-12-20 | 1.2064 | 1.2062 | 1.2062 | -0.0178 | 1.2062A | 1.2106B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2073 | 1.2069 | 1.2069 | -0.0180 | 1.2067A | 1.2113B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2077 | 1.2075 | 1.2075 | -0.0179 | 1.2074A | 1.2117B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2082 | 1.2077 | 1.2077 | -0.0182 | 1.2075A | 1.2118B | 1.2075 | 1.2306 | 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 |
PYSEP24 | 2024-09-18 | | | | | | | | | 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 | 4.4110 | 4.4320 | 4.4320 | 0.1150 | 4.4100A | 4.4340B | 3.9830 | 4.4340 | 0 | 3 |
UMNOV23 | 2023-11-15 | 4.4110 | 4.4340 | 4.4340 | 0.1140 | 4.4130A | 4.4370B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.4190 | 4.4400 | 4.4400 | 0.1160 | 4.4180A | 4.4420B | 3.9640 | 4.5780 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.4210 | 4.4450 | 4.4450 | 0.1070 | 4.4250A | 4.4500B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.4230 | 4.4460 | 4.4460 | 0.1070 | 4.4250A | 4.4500B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.4200 | 4.4450 | 4.4450 | 0.1060 | 4.4250A | 4.4490B | 4.3320 | 4.4490 | 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 | 4.4090 | 4.4320 | 4.4320 | 0.1150 | 4.4100A | 4.4340B | 3.9830 | 4.4340 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.4130 | 4.4340 | 4.4340 | 0.1140 | 4.4130A | 4.4370B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.4170 | 4.4400 | 4.4400 | 0.1160 | 4.4180A | 4.4420B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.4230 | 4.4450 | 4.4450 | 0.1070 | 4.4250A | 4.4500B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.4210 | 4.4460 | 4.4460 | 0.1070 | 4.4250A | 4.4500B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.4200 | 4.4450 | 4.4450 | 0.1060 | 4.4250A | 4.4490B | 4.3320 | 4.4490 | 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 | 4.4191 | 4.4395 | 4.4395 | 0.1160 | 4.4180A | 4.4422B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.4217 | 4.4446 | 4.4446 | 0.1068 | 4.4242A | 4.4501B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.4233 | 4.4453 | 4.4453 | 0.1069 | 4.4244A | 4.4503B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.4203 | 4.4449 | 4.4449 | 0.1064 | 4.4245A | 4.4493B | 4.3316 | 4.4493 | 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 |
ZUSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ZYDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ZYMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ZYJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ZYSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |