Settlements from 2023-10-06
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 | 0.6354 | 0.6354 | -0.0007 | 0.6332A | 0.6385B | 0.6307 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6353 | 0.6367 | 0.6367 | -0.0014 | 0.6352A | 0.6406B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6369 | 0.6383 | 0.6383 | -0.0013 | 0.6369A | 0.6421B | 0.6336 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6390 | 0.6395 | 0.6395 | -0.0014 | 0.6383A | 0.6433B | 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 | 0.6354 | 0.6354 | -0.0007 | 0.6332A | 0.6385B | 0.6307 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6353 | 0.6367 | 0.6367 | -0.0014 | 0.6352A | 0.6406B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6369 | 0.6383 | 0.6383 | -0.0013 | 0.6369A | 0.6421B | 0.6336 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6390 | 0.6395 | 0.6395 | -0.0014 | 0.6383A | 0.6433B | 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 | 1.3706 | 1.3706 | -0.0019 | 1.3673A | 1.3728B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3668 | 1.3669 | 1.3669 | -0.0037 | 1.3656A | 1.3695B | 1.3068 | 1.3748 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3657 | 1.3658 | 1.3658 | -0.0038 | 1.3647A | 1.3700B | 1.3065 | 1.3735 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3648 | 1.3653 | 1.3653 | -0.0037 | 1.3643A | 1.3694B | 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 | 4.7760 | 4.7770 | 4.7770 | -0.0200 | 4.7720A | 4.7850B | 4.6380 | 4.9340 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.7910 | 4.7930 | 4.7930 | -0.0210 | 4.7890A | 4.8010B | 4.7090 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8140 | 4.8160 | 4.8160 | -0.0210 | 4.8130A | 4.8240B | 4.6210 | 5.1140 | 0 | 2 |
CMMAR24 | 2024-03-20 | 4.8730 | 4.8740 | 4.8740 | -0.0210 | 4.8710A | 4.8820B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.9250 | 4.9260 | 4.9260 | -0.0210 | 4.9240A | 4.9320B | 4.7430 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.9730 | 4.9740 | 4.9740 | -0.0220 | 4.9730A | 4.9800B | 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 | 1.3705 | 1.3707 | 1.3707 | -0.0018 | 1.3673A | 1.3706B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3668 | 1.3669 | 1.3669 | -0.0037 | 1.3656A | 1.3695B | 1.3068 | 1.3748 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3678 | 1.3679 | 1.3679 | -0.0017 | 1.3647A | 1.3677B | 1.3065 | 1.3735 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3674 | 1.3675 | 1.3675 | -0.0015 | 1.3643A | 1.3673B | 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 | 4.8155 | 4.8164 | 4.8164 | -0.0206 | 4.8121A | 4.8245B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8727 | 4.8731 | 4.8731 | -0.0216 | 4.8703A | 4.8820B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.9253 | 4.9254 | 4.9254 | -0.0210 | 4.9231A | 4.9328B | 4.7425 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.9734 | 4.9740 | 4.9740 | -0.0216 | 4.9725A | 4.9803B | 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 | 1.0506 | 1.0516 | 1.0516 | -0.0002 | 1.0489A | 1.0570B | 1.0451 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0512 | 1.0520 | 1.0520 | -0.0010 | 1.0500A | 1.0582B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0537 | 1.0547 | 1.0547 | -0.0002 | 1.0518A | 1.0601B | 1.0480 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0580 | 1.0585 | 1.0585 | -0.0011 | 1.0568A | 1.0648B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0625 | 1.0642 | 1.0642 | 0.0002 | 1.0615A | 1.0694B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0670 | 1.0688 | 1.0688 | 0.0003 | 1.0662A | 1.0739B | 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 | 1.0537 | 1.0547 | 1.0547 | -0.0002 | 1.0518A | 1.0601B | 1.0480 | 1.1359 | 0 | 2 |
DXMAR24 | 2024-03-20 | 1.0580 | 1.0585 | 1.0585 | -0.0011 | 1.0568A | 1.0648B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0625 | 1.0642 | 1.0642 | 0.0002 | 1.0615A | 1.0694B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0670 | 1.0688 | 1.0688 | 0.0003 | 1.0662A | 1.0739B | 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 | 0.8674 | 0.8675 | 0.8675 | -0.0011 | 0.8668A | 0.8683B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8709 | 0.8710 | 0.8710 | -0.0009 | 0.8702A | 0.8717B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8743 | 0.8744 | 0.8744 | -0.0009 | 0.8738A | 0.8751B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8779 | 0.8781 | 0.8781 | -0.0009 | 0.8775A | 0.8788B | 0.8775 | 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 | 24.596 | 24.606 | 24.606 | 0.053 | 24.541A | 24.614B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.729 | 24.731 | 24.731 | 0.051 | 24.666A | 24.732B | 23.934 | 24.930 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.814 | 24.817 | 24.817 | 0.048 | 24.753A | 24.814B | 24.148 | 25.025 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.873 | 24.875 | 24.875 | 0.056 | 24.809A | 24.860B | 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 | 1.0501 | 1.0507 | 1.0507 | -0.0011 | 1.0489A | 1.0570B | 1.0451 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0518 | 1.0528 | 1.0528 | -0.0002 | 1.0500A | 1.0582B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0531 | 1.0538 | 1.0538 | -0.0011 | 1.0518A | 1.0601B | 1.0480 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0580 | 1.0595 | 1.0595 | -0.0001 | 1.0568A | 1.0648B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0625 | 1.0642 | 1.0642 | 0.0002 | 1.0615A | 1.0694B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0670 | 1.0688 | 1.0688 | 0.0003 | 1.0662A | 1.0739B | 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 | 24.596 | 24.606 | 24.606 | 0.053 | 24.541A | 24.614B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.729 | 24.731 | 24.731 | 0.051 | 24.666A | 24.732B | 23.934 | 24.930 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.817 | 24.818 | 24.818 | 0.049 | 24.753A | 24.814B | 24.148 | 25.025 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.873 | 24.875 | 24.875 | 0.056 | 24.809A | 24.860B | 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 | 0.9576 | 0.9577 | 0.9577 | 0.0005 | 0.9573A | 0.9592B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9522 | 0.9523 | 0.9523 | 0.0006 | 0.9519A | 0.9537B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9471 | 0.9472 | 0.9472 | 0.0006 | 0.9468A | 0.9484B | 0.9350 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9423 | 0.9424 | 0.9424 | 0.0006 | 0.9420A | 0.9436B | 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 | 155.61 | 155.63 | 155.63 | 0.62 | 155.41A | 156.17B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.03 | 154.07 | 154.07 | 0.69 | 153.78A | 154.53B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 152.47 | 152.51 | 152.51 | 0.68 | 152.24A | 152.96B | 147.18 | 154.33 | 0 | 0 |
EJSEP24 | 2024-09-18 | 151.01 | 151.02 | 151.02 | 0.64 | 150.76A | 151.48B | 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 | 4.5910 | 4.5920 | 4.5920 | -0.0190 | 4.5910A | 4.6020B | 4.4360 | 4.6990 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.6010 | 4.6020 | 4.6020 | -0.0160 | 4.5990A | 4.6090B | 4.4950 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.6100 | 4.6120 | 4.6120 | -0.0190 | 4.6100A | 4.6210B | 4.4700 | 4.9630 | 0 | 75 |
EMMAR24 | 2024-03-20 | 4.6400 | 4.6420 | 4.6420 | -0.0170 | 4.6400A | 4.6490B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.6640 | 4.6660 | 4.6660 | -0.0160 | 4.6640A | 4.6720B | 4.5360 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.6870 | 4.6880 | 4.6880 | -0.0170 | 4.6870A | 4.6930B | 4.6870 | 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 | 0.8674 | 0.8675 | 0.8675 | -0.0011 | 0.8668A | 0.8683B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8709 | 0.8710 | 0.8710 | -0.0009 | 0.8702A | 0.8717B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8745 | 0.8746 | 0.8746 | -0.0007 | 0.8738A | 0.8751B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8779 | 0.8781 | 0.8781 | -0.0009 | 0.8775A | 0.8788B | 0.8775 | 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 | 0.9576 | 0.9577 | 0.9577 | 0.0005 | 0.9573A | 0.9592B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9522 | 0.9523 | 0.9523 | 0.0006 | 0.9519A | 0.9537B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9471 | 0.9472 | 0.9472 | 0.0006 | 0.9468A | 0.9484B | 0.9350 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9423 | 0.9424 | 0.9424 | 0.0006 | 0.9420A | 0.9436B | 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 | 4.5930 | 4.5940 | 4.5940 | -0.0170 | 4.5910A | 4.6020B | 4.4360 | 4.6990 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.5990 | 4.6000 | 4.6000 | -0.0180 | 4.5990A | 4.6090B | 4.4950 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.6100 | 4.6130 | 4.6130 | -0.0180 | 4.6100A | 4.6210B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6450 | 4.6400 | 4.6400 | -0.0190 | 4.6400A | 4.6490B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.6680 | 4.6640 | 4.6640 | -0.0180 | 4.6640A | 4.6720B | 4.5360 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.6900 | 4.6860 | 4.6860 | -0.0190 | 4.6870A | 4.6930B | 4.6870 | 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 | 4.6098 | 4.6115 | 4.6115 | -0.0190 | 4.6098A | 4.6212B | 4.4696 | 5.4612 | 0 | 394 |
EXMAR24 | 2024-03-20 | 4.6394 | 4.6418 | 4.6418 | -0.0170 | 4.6394A | 4.6495B | 4.5072 | 5.5203 | 0 | 3 |
EXJUN24 | 2024-06-19 | 4.6636 | 4.6659 | 4.6659 | -0.0162 | 4.6636A | 4.6725B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6861 | 4.6876 | 4.6876 | -0.0174 | 4.6861A | 4.6937B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.7128 | 4.7094 | 4.7094 | -0.0207 | 4.7113A | 4.7159B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7378 | 4.7344 | 4.7344 | -0.0215 | 4.7390A | 4.7397B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.7619 | 4.7605 | 4.7605 | -0.0204 | 4.7636A | 4.7637B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.7866 | 4.7843 | 4.7843 | -0.0214 | 4.7877A | 4.7881B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.8149 | 4.8119 | 4.8119 | -0.0228 | 4.8183A | 4.8155B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.8432 | 4.8414 | 4.8414 | -0.0229 | 4.8504A | 4.8439B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | | 4.8733 | 4.8733 | -0.0208 | 4.8826A | 4.8721B | 4.7107 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | 4.9035 | 4.9035 | -0.0204 | 4.9148A | 4.9007B | 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 | 155.66 | 155.68 | 155.68 | 0.67 | 155.41A | 156.17B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 153.99 | 154.00 | 154.00 | 0.62 | 153.78A | 154.53B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 152.25 | 152.43 | 152.43 | 0.60 | 152.24A | 152.96B | 147.18 | 154.33 | 0 | 0 |
EYSEP24 | 2024-09-18 | 150.77 | 150.96 | 150.96 | 0.58 | 150.76A | 151.48B | 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 | 0.9071 | 0.9089 | 0.9089 | 0.0016 | 0.9042A | 0.9104B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8978 | 0.8989 | 0.8989 | 0.0008 | 0.8950A | 0.9010B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8892 | 0.8907 | 0.8907 | 0.0013 | 0.8864A | 0.8921B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8810 | 0.8824 | 0.8824 | 0.0011 | 0.8783A | 0.8837B | 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 | 0.9071 | 0.9089 | 0.9089 | 0.0016 | 0.9043A | 0.9104B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8978 | 0.8989 | 0.8989 | 0.0008 | 0.8950A | 0.9010B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8892 | 0.8907 | 0.8907 | 0.0013 | 0.8864A | 0.8921B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8810 | 0.8824 | 0.8824 | 0.0011 | 0.8783A | 0.8837B | 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 | 147.20 | 147.62 | 147.62 | 0.71 | 147.13A | 147.74B | 122.09 | 148.24 | 0 | 0 |
JMMAR24 | 2024-03-20 | 145.02 | 145.49 | 145.49 | 0.77 | 144.94A | 145.52B | 123.71 | 145.99 | 0 | 0 |
JMJUN24 | 2024-06-19 | 142.94 | 143.38 | 143.38 | 0.72 | 142.86A | 143.41B | 130.75 | 143.94 | 0 | 0 |
JMSEP24 | 2024-09-18 | 140.97 | 141.38 | 141.38 | 0.67 | 140.90A | 141.41B | 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 | 147.20 | 147.62 | 147.62 | 0.71 | 147.13A | 147.74B | 122.09 | 148.24 | 0 | 0 |
JXMAR24 | 2024-03-20 | 145.02 | 145.49 | 145.49 | 0.77 | 144.94A | 145.52B | 123.71 | 145.99 | 0 | 0 |
JXJUN24 | 2024-06-19 | 142.94 | 143.38 | 143.38 | 0.72 | 142.86A | 143.41B | 130.75 | 143.94 | 0 | 0 |
JXSEP24 | 2024-09-18 | 140.97 | 141.38 | 141.38 | 0.67 | 140.90A | 141.41B | 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 | 5.3080 | 5.3090 | 5.3090 | -0.0140 | 5.3040A | 5.3220B | 5.1360 | 5.4670 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.3070 | 5.3100 | 5.3100 | -0.0160 | 5.3070A | 5.3250B | 5.2160 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.3130 | 5.3160 | 5.3160 | -0.0150 | 5.3130A | 5.3310B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3260 | 5.3280 | 5.3280 | -0.0160 | 5.3260A | 5.3420B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.3320 | 5.3350 | 5.3350 | -0.0150 | 5.3320A | 5.3470B | 5.1650 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.3360 | 5.3380 | 5.3380 | -0.0150 | 5.3360A | 5.3480B | 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 | 1.2131 | 1.2143 | 1.2143 | -0.0005 | 1.2115A | 1.2224B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2139 | 1.2153 | 1.2153 | -0.0003 | 1.2123A | 1.2231B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2144 | 1.2156 | 1.2156 | -0.0003 | 1.2128A | 1.2234B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2146 | 1.2159 | 1.2159 | 0.0001 | 1.2130A | 1.2233B | 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 | 5.3165 | 5.3172 | 5.3172 | -0.0142 | 5.3124A | 5.3314B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3258 | 5.3276 | 5.3276 | -0.0159 | 5.3258A | 5.3429B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.3341 | 5.3348 | 5.3348 | -0.0147 | 5.3320A | 5.3476B | 5.1648 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.3358 | 5.3378 | 5.3378 | -0.0155 | 5.3358A | 5.3487B | 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 | 1.2151 | 1.2155 | 1.2155 | 0.0007 | 1.2115A | 1.2224B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2139 | 1.2153 | 1.2153 | -0.0003 | 1.2123A | 1.2231B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2164 | 1.2168 | 1.2168 | 0.0009 | 1.2128A | 1.2234B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2165 | 1.2171 | 1.2171 | 0.0013 | 1.2130A | 1.2233B | 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 | 4.3660 | 4.3710 | 4.3710 | -0.0120 | 4.3510A | 4.3870B | 3.9830 | 4.4340 | 0 | 3 |
UMNOV23 | 2023-11-15 | 4.3680 | 4.3710 | 4.3710 | -0.0140 | 4.3540A | 4.3890B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.3720 | 4.3760 | 4.3760 | -0.0130 | 4.3570A | 4.3920B | 3.9640 | 4.5780 | 0 | 1 |
UMMAR24 | 2024-03-20 | 4.3790 | 4.3810 | 4.3810 | -0.0150 | 4.3650A | 4.3990B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.3830 | 4.3860 | 4.3860 | -0.0140 | 4.3690A | 4.4010B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.3850 | 4.3860 | 4.3860 | -0.0170 | 4.3710A | 4.4020B | 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 | 4.3660 | 4.3700 | 4.3700 | -0.0130 | 4.3510A | 4.3870B | 3.9830 | 4.4340 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.3680 | 4.3730 | 4.3730 | -0.0120 | 4.3540A | 4.3890B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.3720 | 4.3760 | 4.3760 | -0.0130 | 4.3570A | 4.3920B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.3790 | 4.3820 | 4.3820 | -0.0140 | 4.3650A | 4.3990B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.3830 | 4.3850 | 4.3850 | -0.0150 | 4.3690A | 4.4010B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.3870 | 4.3880 | 4.3880 | -0.0150 | 4.3710A | 4.4020B | 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 | 4.3712 | 4.3762 | 4.3762 | -0.0126 | 4.3567A | 4.3927B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.3790 | 4.3811 | 4.3811 | -0.0151 | 4.3647A | 4.3992B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.3829 | 4.3857 | 4.3857 | -0.0142 | 4.3681A | 4.4017B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.3865 | 4.3874 | 4.3874 | -0.0155 | 4.3708A | 4.4027B | 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 |