Settlements from 2023-10-09
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 | 0.6379 | 0.6394 | 0.6394 | 0.0040 | 0.6375A | 0.6399B | 0.6307 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6400 | 0.6415 | 0.6415 | 0.0048 | 0.6396A | 0.6420B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6417 | 0.6431 | 0.6431 | 0.0048 | 0.6412A | 0.6435B | 0.6336 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6430 | 0.6442 | 0.6442 | 0.0047 | 0.6425A | 0.6447B | 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 | 0.6379 | 0.6394 | 0.6394 | 0.0040 | 0.6375A | 0.6399B | 0.6307 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6400 | 0.6415 | 0.6415 | 0.0048 | 0.6396A | 0.6420B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6417 | 0.6431 | 0.6431 | 0.0048 | 0.6412A | 0.6435B | 0.6336 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6430 | 0.6442 | 0.6442 | 0.0047 | 0.6425A | 0.6447B | 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 | 1.3612 | 1.3614 | 1.3614 | -0.0092 | 1.3612A | 1.3654B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3625 | 1.3596 | 1.3596 | -0.0073 | 1.3596A | 1.3636B | 1.3068 | 1.3748 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3613 | 1.3588 | 1.3588 | -0.0070 | 1.3588A | 1.3625B | 1.3065 | 1.3735 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3609 | 1.3586 | 1.3586 | -0.0067 | 1.3587A | 1.3620B | 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 | 4.7750 | 4.7750 | -0.0020 | 4.7700A | 4.7950B | 4.6380 | 4.9340 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.7870 | 4.7920 | 4.7920 | -0.0010 | 4.7870A | 4.8120B | 4.7090 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.8110 | 4.8150 | 4.8150 | -0.0010 | 4.8110A | 4.8350B | 4.6210 | 5.1140 | 0 | 2 |
CMMAR24 | 2024-03-20 | 4.8700 | 4.8740 | 4.8740 | 0.0000 | 4.8700A | 4.8930B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.9230 | 4.9250 | 4.9250 | -0.0010 | 4.9230A | 4.9440B | 4.7430 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.9750 | 4.9740 | 4.9740 | 0.0000 | 4.9740A | 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 | 1.3612 | 1.3614 | 1.3614 | -0.0093 | 1.3612A | 1.3654B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3625 | 1.3596 | 1.3596 | -0.0073 | 1.3596A | 1.3636B | 1.3068 | 1.3748 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3613 | 1.3588 | 1.3588 | -0.0091 | 1.3588A | 1.3625B | 1.3065 | 1.3735 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3609 | 1.3586 | 1.3586 | -0.0089 | 1.3587A | 1.3620B | 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 | 4.8147 | 4.8150 | 4.8150 | -0.0014 | 4.8103A | 4.8356B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8733 | 4.8735 | 4.8735 | 0.0004 | 4.8692A | 4.8931B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.9221 | 4.9250 | 4.9250 | -0.0004 | 4.9221A | 4.9442B | 4.7425 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.9740 | 4.9741 | 4.9741 | 0.0001 | 4.9740A | 4.9924B | 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 | 1.0545 | 1.0556 | 1.0556 | 0.0040 | 1.0527A | 1.0560B | 1.0451 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0557 | 1.0568 | 1.0568 | 0.0048 | 1.0539A | 1.0572B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0576 | 1.0586 | 1.0586 | 0.0039 | 1.0558A | 1.0589B | 1.0480 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0625 | 1.0634 | 1.0634 | 0.0049 | 1.0606A | 1.0638B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0675 | 1.0680 | 1.0680 | 0.0038 | 1.0652A | 1.0683B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0717 | 1.0724 | 1.0724 | 0.0036 | 1.0697A | 1.0727B | 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 | 1.0576 | 1.0586 | 1.0586 | 0.0039 | 1.0558A | 1.0589B | 1.0480 | 1.1359 | 0 | 2 |
DXMAR24 | 2024-03-20 | 1.0625 | 1.0634 | 1.0634 | 0.0049 | 1.0606A | 1.0638B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0675 | 1.0680 | 1.0680 | 0.0038 | 1.0652A | 1.0683B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0717 | 1.0724 | 1.0724 | 0.0036 | 1.0697A | 1.0727B | 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 | 0.8676 | 0.8664 | 0.8664 | -0.0011 | 0.8664A | 0.8679B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8709 | 0.8698 | 0.8698 | -0.0012 | 0.8699A | 0.8713B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8744 | 0.8733 | 0.8733 | -0.0011 | 0.8735A | 0.8747B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8780 | 0.8770 | 0.8770 | -0.0011 | 0.8772A | 0.8784B | 0.8772 | 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 | 24.588 | 24.613 | 24.613 | 0.007 | 24.562A | 24.642B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.716 | 24.732 | 24.732 | 0.001 | 24.691A | 24.758B | 23.934 | 24.930 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.804 | 24.805 | 24.805 | -0.012 | 24.777A | 24.830B | 24.148 | 25.025 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.829 | 24.839 | 24.839 | -0.036 | 24.824A | 24.858B | 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 | 1.0545 | 1.0556 | 1.0556 | 0.0049 | 1.0527A | 1.0560B | 1.0451 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0557 | 1.0568 | 1.0568 | 0.0040 | 1.0539A | 1.0572B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0576 | 1.0586 | 1.0586 | 0.0048 | 1.0558A | 1.0589B | 1.0480 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0625 | 1.0634 | 1.0634 | 0.0039 | 1.0606A | 1.0638B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0675 | 1.0680 | 1.0680 | 0.0038 | 1.0652A | 1.0683B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0717 | 1.0724 | 1.0724 | 0.0036 | 1.0697A | 1.0727B | 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 | 24.588 | 24.613 | 24.613 | 0.007 | 24.562A | 24.642B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.716 | 24.732 | 24.732 | 0.001 | 24.691A | 24.758B | 23.934 | 24.930 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.804 | 24.805 | 24.805 | -0.013 | 24.777A | 24.830B | 24.148 | 25.025 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.829 | 24.839 | 24.839 | -0.036 | 24.824A | 24.858B | 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 | 0.9521 | 0.9524 | 0.9524 | -0.0053 | 0.9521A | 0.9555B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9467 | 0.9469 | 0.9469 | -0.0054 | 0.9467A | 0.9498B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9416 | 0.9418 | 0.9418 | -0.0054 | 0.9416A | 0.9445B | 0.9350 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9369 | 0.9370 | 0.9370 | -0.0054 | 0.9369A | 0.9398B | 0.9369 | 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 | 155.62 | 155.68 | 155.68 | 0.05 | 155.60A | 155.91B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.01 | 154.06 | 154.06 | -0.01 | 153.98A | 154.27B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 152.46 | 152.50 | 152.50 | -0.01 | 152.44A | 152.71B | 147.18 | 154.33 | 0 | 0 |
EJSEP24 | 2024-09-18 | 151.02 | 151.05 | 151.05 | 0.03 | 151.00A | 151.25B | 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 | 4.5790 | 4.5670 | 4.5670 | -0.0250 | 4.5670A | 4.5880B | 4.4360 | 4.6990 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.5870 | 4.5750 | 4.5750 | -0.0270 | 4.5750A | 4.5950B | 4.4950 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5990 | 4.5860 | 4.5860 | -0.0260 | 4.5870A | 4.6070B | 4.4700 | 4.9630 | 0 | 75 |
EMMAR24 | 2024-03-20 | 4.6260 | 4.6150 | 4.6150 | -0.0270 | 4.6170A | 4.6350B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.6500 | 4.6380 | 4.6380 | -0.0280 | 4.6410A | 4.6580B | 4.5360 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.6710 | 4.6610 | 4.6610 | -0.0270 | 4.6650A | 4.6800B | 4.6650 | 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 | 0.8676 | 0.8664 | 0.8664 | -0.0011 | 0.8664A | 0.8679B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8709 | 0.8698 | 0.8698 | -0.0012 | 0.8699A | 0.8713B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8744 | 0.8733 | 0.8733 | -0.0013 | 0.8735A | 0.8747B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8780 | 0.8770 | 0.8770 | -0.0011 | 0.8772A | 0.8784B | 0.8772 | 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 | 0.9521 | 0.9524 | 0.9524 | -0.0053 | 0.9521A | 0.9555B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9467 | 0.9469 | 0.9469 | -0.0054 | 0.9467A | 0.9498B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9416 | 0.9418 | 0.9418 | -0.0054 | 0.9416A | 0.9445B | 0.9350 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9369 | 0.9370 | 0.9370 | -0.0054 | 0.9369A | 0.9398B | 0.9369 | 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 | 4.5790 | 4.5670 | 4.5670 | -0.0270 | 4.5670A | 4.5880B | 4.4360 | 4.6990 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.5870 | 4.5750 | 4.5750 | -0.0250 | 4.5750A | 4.5950B | 4.4950 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5990 | 4.5860 | 4.5860 | -0.0270 | 4.5870A | 4.6070B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.6260 | 4.6150 | 4.6150 | -0.0250 | 4.6170A | 4.6350B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.6500 | 4.6380 | 4.6380 | -0.0260 | 4.6410A | 4.6580B | 4.5360 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.6710 | 4.6610 | 4.6610 | -0.0250 | 4.6650A | 4.6800B | 4.6650 | 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 | 4.5990 | 4.5859 | 4.5859 | -0.0256 | 4.5868A | 4.6073B | 4.4696 | 5.4612 | 0 | 396 |
EXMAR24 | 2024-03-20 | 4.6267 | 4.6145 | 4.6145 | -0.0273 | 4.6161A | 4.6350B | 4.5072 | 5.5203 | 0 | 3 |
EXJUN24 | 2024-06-19 | 4.6500 | 4.6379 | 4.6379 | -0.0280 | 4.6405A | 4.6581B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6714 | 4.6604 | 4.6604 | -0.0272 | 4.6647A | 4.6803B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6915 | 4.6824 | 4.6824 | -0.0270 | 4.6886A | 4.7009B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.7161 | 4.7051 | 4.7051 | -0.0293 | 4.7125A | 4.7234B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.7386 | 4.7276 | 4.7276 | -0.0329 | 4.7364A | 4.7458B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.7609 | 4.7507 | 4.7507 | -0.0336 | 4.7605A | 4.7681B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7870 | 4.7779 | 4.7779 | -0.0340 | 4.7884A | 4.7948B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.8147 | 4.8056 | 4.8056 | -0.0358 | 4.8176A | 4.8218B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.8423 | 4.8333 | 4.8333 | -0.0400 | 4.8468A | 4.8489B | 4.7107 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.8700 | 4.8612 | 4.8612 | -0.0423 | 4.8761A | 4.8761B | 4.8761 | 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 | 155.62 | 155.68 | 155.68 | 0.00 | 155.60A | 155.91B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 154.01 | 154.06 | 154.06 | 0.06 | 153.98A | 154.27B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 152.46 | 152.50 | 152.50 | 0.07 | 152.44A | 152.71B | 147.18 | 154.33 | 0 | 0 |
EYSEP24 | 2024-09-18 | 151.02 | 151.05 | 151.05 | 0.09 | 151.00A | 151.25B | 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 | 0.9033 | 0.8997 | 0.8997 | -0.0092 | 0.8997A | 0.9035B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8937 | 0.8905 | 0.8905 | -0.0084 | 0.8906A | 0.8941B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8852 | 0.8819 | 0.8819 | -0.0088 | 0.8820A | 0.8854B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8767 | 0.8738 | 0.8738 | -0.0086 | 0.8740A | 0.8772B | 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 | 0.9033 | 0.8997 | 0.8997 | -0.0092 | 0.8997A | 0.9035B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8937 | 0.8905 | 0.8905 | -0.0084 | 0.8906A | 0.8941B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8852 | 0.8819 | 0.8819 | -0.0088 | 0.8820A | 0.8854B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8767 | 0.8738 | 0.8738 | -0.0086 | 0.8740A | 0.8772B | 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 | 147.39 | 147.05 | 147.05 | -0.57 | 147.07A | 147.43B | 122.09 | 148.24 | 0 | 0 |
JMMAR24 | 2024-03-20 | 145.19 | 144.85 | 144.85 | -0.64 | 144.87A | 145.22B | 123.71 | 145.99 | 0 | 0 |
JMJUN24 | 2024-06-19 | 143.10 | 142.80 | 142.80 | -0.58 | 142.82A | 143.14B | 130.75 | 143.94 | 0 | 0 |
JMSEP24 | 2024-09-18 | 141.13 | 140.85 | 140.85 | -0.53 | 140.87A | 141.17B | 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 | 147.39 | 147.05 | 147.05 | -0.57 | 147.07A | 147.43B | 122.09 | 148.24 | 0 | 0 |
JXMAR24 | 2024-03-20 | 145.19 | 144.85 | 144.85 | -0.64 | 144.87A | 145.22B | 123.71 | 145.99 | 0 | 0 |
JXJUN24 | 2024-06-19 | 143.10 | 142.80 | 142.80 | -0.58 | 142.82A | 143.14B | 130.75 | 143.94 | 0 | 0 |
JXSEP24 | 2024-09-18 | 141.13 | 140.85 | 140.85 | -0.53 | 140.87A | 141.17B | 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 | 5.2830 | 5.2840 | 5.2840 | -0.0250 | 5.2830A | 5.3080B | 5.1360 | 5.4670 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.2870 | 5.2880 | 5.2880 | -0.0220 | 5.2870A | 5.3110B | 5.2160 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2930 | 5.2940 | 5.2940 | -0.0220 | 5.2930A | 5.3170B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.3120 | 5.3060 | 5.3060 | -0.0220 | 5.3060A | 5.3280B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.3170 | 5.3110 | 5.3110 | -0.0240 | 5.3130A | 5.3340B | 5.1650 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.3190 | 5.3140 | 5.3140 | -0.0240 | 5.3180A | 5.3360B | 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 | 1.2190 | 1.2218 | 1.2218 | 0.0075 | 1.2171A | 1.2221B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2198 | 1.2225 | 1.2225 | 0.0072 | 1.2180A | 1.2228B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2202 | 1.2227 | 1.2227 | 0.0071 | 1.2184A | 1.2230B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2204 | 1.2227 | 1.2227 | 0.0068 | 1.2185A | 1.2228B | 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 | 5.2928 | 5.2934 | 5.2934 | -0.0238 | 5.2928A | 5.3174B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.3123 | 5.3054 | 5.3054 | -0.0222 | 5.3059A | 5.3288B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.3174 | 5.3106 | 5.3106 | -0.0242 | 5.3122A | 5.3341B | 5.1648 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.3193 | 5.3142 | 5.3142 | -0.0236 | 5.3180A | 5.3368B | 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 | 1.2190 | 1.2218 | 1.2218 | 0.0063 | 1.2171A | 1.2221B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2198 | 1.2225 | 1.2225 | 0.0072 | 1.2180A | 1.2228B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2202 | 1.2227 | 1.2227 | 0.0059 | 1.2184A | 1.2230B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2204 | 1.2227 | 1.2227 | 0.0056 | 1.2185A | 1.2228B | 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 | 4.3260 | 4.3270 | 4.3270 | -0.0440 | 4.3250A | 4.3570B | 3.9830 | 4.4340 | 0 | 3 |
UMNOV23 | 2023-11-15 | 4.3290 | 4.3300 | 4.3300 | -0.0410 | 4.3270A | 4.3590B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.3310 | 4.3330 | 4.3330 | -0.0430 | 4.3310A | 4.3620B | 3.9640 | 4.5780 | 0 | 1 |
UMMAR24 | 2024-03-20 | 4.3390 | 4.3400 | 4.3400 | -0.0410 | 4.3390A | 4.3690B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.3430 | 4.3440 | 4.3440 | -0.0420 | 4.3430A | 4.3720B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.3550 | 4.3470 | 4.3470 | -0.0390 | 4.3480A | 4.3740B | 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 | 4.3260 | 4.3270 | 4.3270 | -0.0430 | 4.3250A | 4.3570B | 3.9830 | 4.4340 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.3290 | 4.3300 | 4.3300 | -0.0430 | 4.3270A | 4.3590B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.3310 | 4.3330 | 4.3330 | -0.0430 | 4.3310A | 4.3620B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.3390 | 4.3400 | 4.3400 | -0.0420 | 4.3390A | 4.3690B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.3430 | 4.3440 | 4.3440 | -0.0410 | 4.3430A | 4.3720B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.3550 | 4.3470 | 4.3470 | -0.0410 | 4.3480A | 4.3740B | 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 | 4.3321 | 4.3329 | 4.3329 | -0.0433 | 4.3310A | 4.3629B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.3387 | 4.3399 | 4.3399 | -0.0412 | 4.3387A | 4.3692B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.3429 | 4.3436 | 4.3436 | -0.0421 | 4.3429A | 4.3723B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.3558 | 4.3467 | 4.3467 | -0.0407 | 4.3476A | 4.3747B | 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 |