Settlements from 2023-10-05
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 | 0.6349 | 0.6361 | 0.6361 | 0.0053 | 0.6346A | 0.6371B | 0.6307 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6368 | 0.6381 | 0.6381 | 0.0053 | 0.6365A | 0.6391B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6383 | 0.6396 | 0.6396 | 0.0053 | 0.6381A | 0.6406B | 0.6336 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6395 | 0.6409 | 0.6409 | 0.0053 | 0.6394A | 0.6418B | 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 | 0.6349 | 0.6361 | 0.6361 | 0.0053 | 0.6346A | 0.6371B | 0.6307 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6368 | 0.6381 | 0.6381 | 0.0053 | 0.6365A | 0.6391B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6383 | 0.6396 | 0.6396 | 0.0053 | 0.6381A | 0.6406B | 0.6336 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6395 | 0.6409 | 0.6409 | 0.0053 | 0.6394A | 0.6418B | 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 | 1.3764 | 1.3725 | 1.3725 | 0.0018 | 1.3723A | 1.3764B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3747 | 1.3706 | 1.3706 | 0.0016 | 1.3705A | 1.3748B | 1.3068 | 1.3748 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3735 | 1.3696 | 1.3696 | 0.0017 | 1.3695A | 1.3735B | 1.3065 | 1.3735 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3730 | 1.3690 | 1.3690 | 0.0017 | 1.3691A | 1.3730B | 1.3382 | 1.3730 | 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 | 4.7740 | 4.7970 | 4.7970 | -0.0040 | 4.7710A | 4.7950B | 4.6380 | 4.9340 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.7910 | 4.8140 | 4.8140 | -0.0030 | 4.7880A | 4.8120B | 4.7090 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8160 | 4.8370 | 4.8370 | -0.0070 | 4.8110A | 4.8350B | 4.6210 | 5.1140 | 0 | 1 |
CMMAR24 | 2024-03-20 | 4.8760 | 4.8950 | 4.8950 | -0.0060 | 4.8700A | 4.8920B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.9290 | 4.9470 | 4.9470 | -0.0040 | 4.9220A | 4.9430B | 4.7430 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.9800 | 4.9960 | 4.9960 | -0.0010 | 4.9720A | 4.9910B | 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 | 1.3764 | 1.3725 | 1.3725 | 0.0018 | 1.3723A | 1.3764B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3747 | 1.3706 | 1.3706 | 0.0016 | 1.3705A | 1.3748B | 1.3068 | 1.3748 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3735 | 1.3696 | 1.3696 | 0.0017 | 1.3695A | 1.3735B | 1.3065 | 1.3735 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3730 | 1.3690 | 1.3690 | 0.0017 | 1.3691A | 1.3730B | 1.3382 | 1.3730 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXDEC23 | 2023-12-20 | 4.8156 | 4.8370 | 4.8370 | -0.0070 | 4.8108A | 4.8354B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8758 | 4.8947 | 4.8947 | -0.0061 | 4.8696A | 4.8923B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.9283 | 4.9464 | 4.9464 | -0.0041 | 4.9214A | 4.9434B | 4.7425 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.9792 | 4.9956 | 4.9956 | -0.0016 | 4.9715A | 4.9916B | 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 | 1.0508 | 1.0518 | 1.0518 | 0.0061 | 1.0506A | 1.0534B | 1.0451 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0520 | 1.0530 | 1.0530 | 0.0060 | 1.0519A | 1.0546B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0538 | 1.0549 | 1.0549 | 0.0059 | 1.0537A | 1.0564B | 1.0480 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0585 | 1.0596 | 1.0596 | 0.0061 | 1.0585A | 1.0612B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0629 | 1.0640 | 1.0640 | 0.0058 | 1.0628A | 1.0655B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0673 | 1.0685 | 1.0685 | 0.0056 | 1.0672A | 1.0699B | 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 | 1.0538 | 1.0549 | 1.0549 | 0.0059 | 1.0537A | 1.0564B | 1.0480 | 1.1359 | 0 | 2 |
DXMAR24 | 2024-03-20 | 1.0585 | 1.0596 | 1.0596 | 0.0061 | 1.0585A | 1.0612B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0629 | 1.0640 | 1.0640 | 0.0058 | 1.0628A | 1.0655B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0673 | 1.0685 | 1.0685 | 0.0056 | 1.0672A | 1.0699B | 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 | 0.8690 | 0.8686 | 0.8686 | -0.0010 | 0.8684A | 0.8698B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8724 | 0.8719 | 0.8719 | -0.0010 | 0.8718A | 0.8731B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8760 | 0.8753 | 0.8753 | -0.0011 | 0.8753A | 0.8765B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8796 | 0.8790 | 0.8790 | -0.0011 | 0.8790A | 0.8802B | 0.8790 | 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 | 24.543 | 24.553 | 24.553 | -0.101 | 24.530A | 24.575B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.674 | 24.680 | 24.680 | -0.100 | 24.659A | 24.694B | 23.934 | 24.930 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.770 | 24.769 | 24.769 | -0.105 | 24.752A | 24.783B | 24.148 | 25.025 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.833 | 24.819 | 24.819 | -0.115 | 24.815A | 24.827B | 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 | 1.0508 | 1.0518 | 1.0518 | 0.0062 | 1.0506A | 1.0534B | 1.0451 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0520 | 1.0530 | 1.0530 | 0.0061 | 1.0519A | 1.0546B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0538 | 1.0549 | 1.0549 | 0.0061 | 1.0537A | 1.0564B | 1.0480 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0585 | 1.0596 | 1.0596 | 0.0061 | 1.0585A | 1.0612B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0629 | 1.0640 | 1.0640 | 0.0058 | 1.0628A | 1.0655B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0673 | 1.0685 | 1.0685 | 0.0056 | 1.0672A | 1.0699B | 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 | 24.543 | 24.553 | 24.553 | -0.101 | 24.530A | 24.575B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.674 | 24.680 | 24.680 | -0.100 | 24.659A | 24.694B | 23.934 | 24.930 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.770 | 24.769 | 24.769 | -0.105 | 24.755A | 24.783B | 24.148 | 25.025 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.833 | 24.819 | 24.819 | -0.115 | 24.815A | 24.827B | 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 | 0.9597 | 0.9572 | 0.9572 | -0.0039 | 0.9570A | 0.9600B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9542 | 0.9517 | 0.9517 | -0.0039 | 0.9516A | 0.9544B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9490 | 0.9466 | 0.9466 | -0.0038 | 0.9464A | 0.9491B | 0.9350 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9442 | 0.9418 | 0.9418 | -0.0037 | 0.9417A | 0.9442B | 0.9417 | 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 | 155.19 | 155.01 | 155.01 | -0.45 | 155.00A | 155.39B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 153.59 | 153.38 | 153.38 | -0.46 | 153.38A | 153.76B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 152.03 | 151.83 | 151.83 | -0.44 | 151.83A | 152.20B | 147.18 | 154.33 | 0 | 0 |
EJSEP24 | 2024-09-18 | 150.56 | 150.38 | 150.38 | -0.41 | 150.39A | 150.73B | 150.39 | 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 | 4.6000 | 4.6110 | 4.6110 | -0.0220 | 4.5950A | 4.6090B | 4.4360 | 4.6990 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.6080 | 4.6180 | 4.6180 | -0.0230 | 4.6020A | 4.6160B | 4.4950 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6210 | 4.6310 | 4.6310 | -0.0250 | 4.6150A | 4.6280B | 4.4700 | 4.9630 | 0 | 70 |
EMMAR24 | 2024-03-20 | 4.6530 | 4.6590 | 4.6590 | -0.0230 | 4.6440A | 4.6550B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.6780 | 4.6820 | 4.6820 | -0.0230 | 4.6680A | 4.6780B | 4.5360 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.7010 | 4.7050 | 4.7050 | -0.0200 | 4.6910A | 4.7010B | 4.6910 | 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 | 0.8690 | 0.8686 | 0.8686 | -0.0010 | 0.8684A | 0.8698B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8724 | 0.8719 | 0.8719 | -0.0010 | 0.8718A | 0.8731B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8760 | 0.8753 | 0.8753 | -0.0011 | 0.8753A | 0.8765B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8796 | 0.8790 | 0.8790 | -0.0011 | 0.8790A | 0.8802B | 0.8790 | 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 | 0.9597 | 0.9572 | 0.9572 | -0.0039 | 0.9570A | 0.9600B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9542 | 0.9517 | 0.9517 | -0.0039 | 0.9516A | 0.9544B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9490 | 0.9466 | 0.9466 | -0.0038 | 0.9464A | 0.9491B | 0.9350 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9442 | 0.9418 | 0.9418 | -0.0037 | 0.9417A | 0.9442B | 0.9417 | 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 | 4.6000 | 4.6110 | 4.6110 | -0.0230 | 4.5950A | 4.6090B | 4.4360 | 4.6990 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.6080 | 4.6180 | 4.6180 | -0.0240 | 4.6020A | 4.6160B | 4.4950 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6210 | 4.6310 | 4.6310 | -0.0260 | 4.6150A | 4.6280B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6530 | 4.6590 | 4.6590 | -0.0240 | 4.6440A | 4.6550B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.6780 | 4.6820 | 4.6820 | -0.0230 | 4.6680A | 4.6780B | 4.5360 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.7010 | 4.7050 | 4.7050 | -0.0200 | 4.6910A | 4.7010B | 4.6910 | 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 | 4.6210 | 4.6305 | 4.6305 | -0.0255 | 4.6141A | 4.6284B | 4.4696 | 5.4612 | 0 | 394 |
EXMAR24 | 2024-03-20 | 4.6530 | 4.6588 | 4.6588 | -0.0232 | 4.6435A | 4.6559B | 4.5072 | 5.5203 | 0 | 3 |
EXJUN24 | 2024-06-19 | 4.6772 | 4.6821 | 4.6821 | -0.0224 | 4.6672A | 4.6789B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.7001 | 4.7050 | 4.7050 | -0.0196 | 4.6903A | 4.7012B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7293 | 4.7301 | 4.7301 | -0.0169 | 4.7184A | 4.7235B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7547 | 4.7559 | 4.7559 | -0.0152 | 4.7438A | 4.7486B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.7811 | 4.7809 | 4.7809 | -0.0131 | 4.7702A | 4.7734B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.8064 | 4.8057 | 4.8057 | -0.0112 | 4.7958A | 4.7985B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.8350 | 4.8347 | 4.8347 | -0.0092 | 4.8248A | 4.8259B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.8666 | 4.8643 | 4.8643 | -0.0075 | 4.8562A | 4.8540B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.8983 | 4.8941 | 4.8941 | -0.0056 | 4.8877A | 4.8821B | 4.7107 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.9263 | 4.9239 | 4.9239 | -0.0037 | 4.9192A | 4.9102B | 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 | 155.19 | 155.01 | 155.01 | -0.46 | 155.00A | 155.39B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 153.59 | 153.38 | 153.38 | -0.46 | 153.38A | 153.76B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 152.03 | 151.83 | 151.83 | -0.44 | 151.83A | 152.20B | 147.18 | 154.33 | 0 | 0 |
EYSEP24 | 2024-09-18 | 150.56 | 150.38 | 150.38 | -0.41 | 150.39A | 150.73B | 150.39 | 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 | 0.9106 | 0.9073 | 0.9073 | -0.0091 | 0.9064A | 0.9105B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.9015 | 0.8981 | 0.8981 | -0.0089 | 0.8971A | 0.9012B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8927 | 0.8894 | 0.8894 | -0.0087 | 0.8885A | 0.8925B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8847 | 0.8813 | 0.8813 | -0.0083 | 0.8804A | 0.8842B | 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 | 0.9106 | 0.9073 | 0.9073 | -0.0091 | 0.9064A | 0.9105B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.9015 | 0.8981 | 0.8981 | -0.0089 | 0.8971A | 0.9012B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8927 | 0.8894 | 0.8894 | -0.0087 | 0.8885A | 0.8925B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8847 | 0.8813 | 0.8813 | -0.0083 | 0.8804A | 0.8842B | 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 | 147.28 | 146.91 | 146.91 | -1.31 | 146.81A | 147.32B | 122.09 | 148.24 | 0 | 0 |
JMMAR24 | 2024-03-20 | 145.07 | 144.72 | 144.72 | -1.29 | 144.63A | 145.12B | 123.71 | 145.99 | 0 | 0 |
JMJUN24 | 2024-06-19 | 143.00 | 142.66 | 142.66 | -1.23 | 142.57A | 143.04B | 130.75 | 143.94 | 0 | 0 |
JMSEP24 | 2024-09-18 | 141.04 | 140.71 | 140.71 | -1.16 | 140.61A | 141.07B | 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 | 147.28 | 146.91 | 146.91 | -1.31 | 146.81A | 147.32B | 122.09 | 148.24 | 0 | 0 |
JXMAR24 | 2024-03-20 | 145.07 | 144.72 | 144.72 | -1.29 | 144.63A | 145.12B | 123.71 | 145.99 | 0 | 0 |
JXJUN24 | 2024-06-19 | 143.00 | 142.66 | 142.66 | -1.23 | 142.57A | 143.04B | 130.75 | 143.94 | 0 | 0 |
JXSEP24 | 2024-09-18 | 141.04 | 140.71 | 140.71 | -1.16 | 140.61A | 141.07B | 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 | 5.3090 | 5.3230 | 5.3230 | -0.0200 | 5.2980A | 5.3210B | 5.1360 | 5.4670 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.3130 | 5.3260 | 5.3260 | -0.0200 | 5.3010A | 5.3240B | 5.2160 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.3190 | 5.3310 | 5.3310 | -0.0240 | 5.3070A | 5.3290B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3350 | 5.3440 | 5.3440 | -0.0200 | 5.3200A | 5.3410B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.3410 | 5.3500 | 5.3500 | -0.0180 | 5.3260A | 5.3460B | 5.1650 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.3450 | 5.3530 | 5.3530 | -0.0160 | 5.3310A | 5.3490B | 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 | 1.2128 | 1.2148 | 1.2148 | 0.0086 | 1.2114A | 1.2164B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2135 | 1.2156 | 1.2156 | 0.0087 | 1.2123A | 1.2171B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2137 | 1.2159 | 1.2159 | 0.0084 | 1.2124A | 1.2173B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2135 | 1.2158 | 1.2158 | 0.0081 | 1.2126A | 1.2173B | 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 | 5.3184 | 5.3314 | 5.3314 | -0.0231 | 5.3070A | 5.3299B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3342 | 5.3435 | 5.3435 | -0.0209 | 5.3198A | 5.3412B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.3406 | 5.3495 | 5.3495 | -0.0185 | 5.3258A | 5.3467B | 5.1648 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.3450 | 5.3533 | 5.3533 | -0.0151 | 5.3302A | 5.3496B | 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 | 1.2128 | 1.2148 | 1.2148 | 0.0086 | 1.2114A | 1.2164B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2135 | 1.2156 | 1.2156 | 0.0087 | 1.2123A | 1.2171B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2137 | 1.2159 | 1.2159 | 0.0084 | 1.2124A | 1.2173B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2135 | 1.2158 | 1.2158 | 0.0081 | 1.2126A | 1.2173B | 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 | 4.3790 | 4.3830 | 4.3830 | -0.0485 | 4.3630A | 4.3810B | 3.9830 | 4.4340 | 0 | 3 |
UMNOV23 | 2023-11-15 | 4.3810 | 4.3850 | 4.3850 | -0.0485 | 4.3660A | 4.3830B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.3860 | 4.3890 | 4.3890 | -0.0500 | 4.3700A | 4.3860B | 3.9640 | 4.5780 | 0 | 1 |
UMMAR24 | 2024-03-20 | 4.3960 | 4.3960 | 4.3960 | -0.0485 | 4.3780A | 4.3930B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.4000 | 4.4000 | 4.4000 | -0.0460 | 4.3820A | 4.3960B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.4040 | 4.4030 | 4.4030 | -0.0420 | 4.3850A | 4.3990B | 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 | 4.3790 | 4.3830 | 4.3830 | -0.0490 | 4.3630A | 4.3810B | 3.9830 | 4.4340 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.3810 | 4.3850 | 4.3850 | -0.0490 | 4.3660A | 4.3830B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.3860 | 4.3890 | 4.3890 | -0.0510 | 4.3700A | 4.3860B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.3960 | 4.3960 | 4.3960 | -0.0490 | 4.3780A | 4.3930B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.4000 | 4.4000 | 4.4000 | -0.0460 | 4.3820A | 4.3960B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.4040 | 4.4030 | 4.4030 | -0.0420 | 4.3850A | 4.3990B | 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 | 4.3854 | 4.3888 | 4.3888 | -0.0502 | 4.3691A | 4.3868B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.3956 | 4.3962 | 4.3962 | -0.0484 | 4.3774A | 4.3936B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.3997 | 4.3999 | 4.3999 | -0.0454 | 4.3812A | 4.3969B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.4038 | 4.4029 | 4.4029 | -0.0420 | 4.3849A | 4.3994B | 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 |