Settlements from 2023-10-13
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 | 0.6330 | 0.6331 | 0.6331 | -0.0041 | 0.6322A | 0.6346B | 0.6307 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6349 | 0.6352 | 0.6352 | -0.0042 | 0.6344A | 0.6367B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6366 | 0.6369 | 0.6369 | -0.0042 | 0.6361A | 0.6384B | 0.6336 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6380 | 0.6382 | 0.6382 | -0.0043 | 0.6374A | 0.6396B | 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 | 0.6330 | 0.6331 | 0.6331 | -0.0041 | 0.6322A | 0.6346B | 0.6307 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6349 | 0.6352 | 0.6352 | -0.0042 | 0.6344A | 0.6367B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6366 | 0.6369 | 0.6369 | -0.0042 | 0.6361A | 0.6384B | 0.6336 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6380 | 0.6382 | 0.6382 | -0.0043 | 0.6374A | 0.6396B | 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 | 1.3659 | 1.3660 | 1.3660 | 0.0036 | 1.3648A | 1.3676B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3640 | 1.3641 | 1.3641 | 0.0036 | 1.3628A | 1.3655B | 1.3068 | 1.3748 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3628 | 1.3629 | 1.3629 | 0.0035 | 1.3618A | 1.3643B | 1.3065 | 1.3735 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3622 | 1.3623 | 1.3623 | 0.0035 | 1.3613A | 1.3636B | 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 | 4.7600 | 4.7610 | 4.7610 | 0.0130 | 4.7480A | 4.7650B | 4.6380 | 4.9340 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.7760 | 4.7770 | 4.7770 | 0.0130 | 4.7650A | 4.7810B | 4.7090 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7980 | 4.7990 | 4.7990 | 0.0140 | 4.7860A | 4.8020B | 4.6210 | 5.1140 | 0 | 2 |
CMMAR24 | 2024-03-20 | 4.8530 | 4.8550 | 4.8550 | 0.0130 | 4.8430A | 4.8580B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.9070 | 4.9080 | 4.9080 | 0.0150 | 4.8960A | 4.9090B | 4.7430 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.9580 | 4.9590 | 4.9590 | 0.0160 | 4.9460A | 4.9590B | 4.9160 | 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 | 1.3659 | 1.3660 | 1.3660 | 0.0036 | 1.3648A | 1.3676B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3640 | 1.3641 | 1.3641 | 0.0036 | 1.3628A | 1.3655B | 1.3068 | 1.3748 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3628 | 1.3629 | 1.3629 | 0.0035 | 1.3618A | 1.3643B | 1.3065 | 1.3735 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3622 | 1.3623 | 1.3623 | 0.0035 | 1.3613A | 1.3636B | 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 | 4.7977 | 4.7979 | 4.7979 | 0.0127 | 4.7854A | 4.8028B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8545 | 4.8550 | 4.8550 | 0.0135 | 4.8426A | 4.8582B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.9089 | 4.9091 | 4.9091 | 0.0158 | 4.8953A | 4.9099B | 4.7425 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.9597 | 4.9603 | 4.9603 | 0.0172 | 4.9451A | 4.9590B | 4.9152 | 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 | 1.0519 | 1.0521 | 1.0521 | -0.0042 | 1.0510A | 1.0558B | 1.0451 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0531 | 1.0533 | 1.0533 | -0.0042 | 1.0523A | 1.0570B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0549 | 1.0550 | 1.0550 | -0.0041 | 1.0538A | 1.0588B | 1.0480 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0597 | 1.0598 | 1.0598 | -0.0042 | 1.0589A | 1.0635B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0643 | 1.0645 | 1.0645 | -0.0042 | 1.0636A | 1.0682B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0688 | 1.0690 | 1.0690 | -0.0044 | 1.0681A | 1.0726B | 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 | 1.0549 | 1.0550 | 1.0550 | -0.0041 | 1.0539A | 1.0588B | 1.0480 | 1.1359 | 0 | 2 |
DXMAR24 | 2024-03-20 | 1.0597 | 1.0598 | 1.0598 | -0.0042 | 1.0589A | 1.0635B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0643 | 1.0645 | 1.0645 | -0.0042 | 1.0636A | 1.0682B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0688 | 1.0690 | 1.0690 | -0.0044 | 1.0681A | 1.0726B | 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 | 0.8663 | 0.8672 | 0.8672 | 0.0027 | 0.8657A | 0.8671B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8697 | 0.8706 | 0.8706 | 0.0028 | 0.8690A | 0.8704B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8730 | 0.8740 | 0.8740 | 0.0027 | 0.8725A | 0.8738B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8767 | 0.8776 | 0.8776 | 0.0029 | 0.8760A | 0.8775B | 0.8744 | 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 | 24.775 | 24.808 | 24.808 | 0.067 | 24.737A | 24.800B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.886 | 24.912 | 24.912 | 0.065 | 24.848A | 24.901B | 23.934 | 24.930 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.960 | 24.982 | 24.982 | 0.067 | 24.921A | 24.965B | 24.148 | 25.025 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.991 | 25.014 | 25.014 | 0.068 | 24.953A | 24.989B | 24.798 | 24.989 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDOCT23 | 2023-10-18 | 1.0519 | 1.0521 | 1.0521 | -0.0042 | 1.0510A | 1.0558B | 1.0451 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0531 | 1.0533 | 1.0533 | -0.0042 | 1.0523A | 1.0570B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0549 | 1.0550 | 1.0550 | -0.0041 | 1.0539A | 1.0588B | 1.0480 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0597 | 1.0598 | 1.0598 | -0.0042 | 1.0589A | 1.0635B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0643 | 1.0645 | 1.0645 | -0.0042 | 1.0636A | 1.0682B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0688 | 1.0690 | 1.0690 | -0.0044 | 1.0681A | 1.0726B | 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 | 24.775 | 24.808 | 24.808 | 0.067 | 24.737A | 24.800B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.886 | 24.912 | 24.912 | 0.065 | 24.848A | 24.901B | 23.934 | 24.930 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.960 | 24.982 | 24.982 | 0.067 | 24.921A | 24.965B | 24.148 | 25.025 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.991 | 25.014 | 25.014 | 0.068 | 24.953A | 24.989B | 24.798 | 24.989 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFDEC23 | 2023-12-20 | 0.9515 | 0.9481 | 0.9481 | -0.0031 | 0.9482A | 0.9530B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9460 | 0.9427 | 0.9427 | -0.0029 | 0.9428A | 0.9474B | 0.9399 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9408 | 0.9375 | 0.9375 | -0.0030 | 0.9377A | 0.9421B | 0.9350 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9357 | 0.9327 | 0.9327 | -0.0029 | 0.9329A | 0.9372B | 0.9329 | 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 | 156.14 | 156.16 | 156.16 | -0.63 | 156.08A | 156.80B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.48 | 154.53 | 154.53 | -0.61 | 154.45A | 155.15B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 152.93 | 152.98 | 152.98 | -0.59 | 152.90A | 153.57B | 147.18 | 154.33 | 0 | 0 |
EJSEP24 | 2024-09-18 | 151.48 | 151.49 | 151.49 | -0.60 | 151.43A | 152.09B | 150.39 | 152.54 | 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 | 4.5520 | 4.5310 | 4.5310 | -0.0040 | 4.5330A | 4.5520B | 4.4360 | 4.6990 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.5600 | 4.5390 | 4.5390 | -0.0030 | 4.5410A | 4.5600B | 4.4950 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.5690 | 4.5500 | 4.5500 | -0.0020 | 4.5520A | 4.5690B | 4.4700 | 4.9630 | 0 | 99 |
EMMAR24 | 2024-03-20 | 4.5940 | 4.5760 | 4.5760 | -0.0020 | 4.5790A | 4.5950B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.6180 | 4.6010 | 4.6010 | -0.0010 | 4.6040A | 4.6180B | 4.5360 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.6390 | 4.6250 | 4.6250 | 0.0000 | 4.6260A | 4.6390B | 4.6090 | 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 | 0.8663 | 0.8672 | 0.8672 | 0.0027 | 0.8657A | 0.8671B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8697 | 0.8706 | 0.8706 | 0.0028 | 0.8690A | 0.8704B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8730 | 0.8740 | 0.8740 | 0.0027 | 0.8725A | 0.8738B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8767 | 0.8776 | 0.8776 | 0.0029 | 0.8760A | 0.8775B | 0.8744 | 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 | 0.9515 | 0.9481 | 0.9481 | -0.0031 | 0.9482A | 0.9530B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9460 | 0.9427 | 0.9427 | -0.0029 | 0.9428A | 0.9474B | 0.9399 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9408 | 0.9374 | 0.9374 | -0.0031 | 0.9376A | 0.9421B | 0.9350 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9357 | 0.9325 | 0.9325 | -0.0031 | 0.9328A | 0.9372B | 0.9328 | 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 | 4.5520 | 4.5310 | 4.5310 | -0.0040 | 4.5330A | 4.5520B | 4.4360 | 4.6990 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.5600 | 4.5390 | 4.5390 | -0.0030 | 4.5410A | 4.5600B | 4.4950 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.5690 | 4.5500 | 4.5500 | -0.0020 | 4.5520A | 4.5690B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5940 | 4.5760 | 4.5760 | -0.0020 | 4.5790A | 4.5950B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.6180 | 4.6010 | 4.6010 | -0.0010 | 4.6040A | 4.6180B | 4.5360 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.6390 | 4.6250 | 4.6250 | 0.0000 | 4.6260A | 4.6390B | 4.6090 | 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 | 4.5696 | 4.5491 | 4.5491 | -0.0029 | 4.5511A | 4.5697B | 4.4696 | 5.4612 | 0 | 398 |
EXMAR24 | 2024-03-20 | 4.5949 | 4.5761 | 4.5761 | -0.0021 | 4.5785A | 4.5950B | 4.5072 | 5.5203 | 0 | 3 |
EXJUN24 | 2024-06-19 | 4.6181 | 4.6008 | 4.6008 | -0.0009 | 4.6034A | 4.6182B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.6392 | 4.6246 | 4.6246 | 0.0000 | 4.6259A | 4.6393B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.6589 | 4.6491 | 4.6491 | 0.0017 | 4.6538A | 4.6595B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6819 | 4.6738 | 4.6738 | 0.0034 | 4.6785A | 4.6820B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.7047 | 4.6979 | 4.6979 | 0.0052 | 4.7035A | 4.7052B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.7271 | 4.7215 | 4.7215 | 0.0068 | 4.7269A | 4.7289B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.7527 | 4.7477 | 4.7477 | 0.0068 | 4.7549A | 4.7546B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7790 | 4.7755 | 4.7755 | 0.0072 | 4.7835A | 4.7814B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.8051 | 4.8032 | 4.8032 | 0.0070 | 4.8117A | 4.8081B | 4.7107 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.8313 | 4.8310 | 4.8310 | 0.0074 | 4.8406A | 4.8349B | 4.8195 | 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 | 156.14 | 156.16 | 156.16 | -0.63 | 156.08A | 156.79B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 154.48 | 154.54 | 154.54 | -0.60 | 154.45A | 155.15B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 152.93 | 152.98 | 152.98 | -0.59 | 152.90A | 153.57B | 147.18 | 154.33 | 0 | 0 |
EYSEP24 | 2024-09-18 | 151.48 | 151.49 | 151.49 | -0.60 | 151.43A | 152.09B | 150.39 | 152.54 | 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 | 0.8987 | 0.8988 | 0.8988 | 0.0007 | 0.8980A | 0.9019B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8892 | 0.8893 | 0.8893 | 0.0005 | 0.8892A | 0.8926B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8806 | 0.8807 | 0.8807 | 0.0007 | 0.8805A | 0.8839B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8741 | 0.8723 | 0.8723 | 0.0006 | 0.8723A | 0.8755B | 0.8673 | 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 | 0.8987 | 0.8988 | 0.8988 | 0.0007 | 0.8979A | 0.9019B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8892 | 0.8893 | 0.8893 | 0.0005 | 0.8892A | 0.8926B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8806 | 0.8807 | 0.8807 | 0.0007 | 0.8805A | 0.8839B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8741 | 0.8723 | 0.8723 | 0.0006 | 0.8723A | 0.8755B | 0.8673 | 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 | 148.03 | 148.04 | 148.04 | 0.01 | 147.90A | 148.18B | 122.09 | 148.24 | 0 | 0 |
JMMAR24 | 2024-03-20 | 145.81 | 145.82 | 145.82 | 0.03 | 145.68A | 145.95B | 123.71 | 145.99 | 0 | 0 |
JMJUN24 | 2024-06-19 | 143.71 | 143.72 | 143.72 | 0.02 | 143.60A | 143.86B | 130.75 | 143.94 | 0 | 0 |
JMSEP24 | 2024-09-18 | 141.72 | 141.73 | 141.73 | 0.03 | 141.62A | 141.87B | 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 | 148.03 | 148.04 | 148.04 | 0.01 | 147.90A | 148.18B | 122.09 | 148.24 | 0 | 0 |
JXMAR24 | 2024-03-20 | 145.81 | 145.82 | 145.82 | 0.03 | 145.68A | 145.95B | 123.71 | 145.99 | 0 | 0 |
JXJUN24 | 2024-06-19 | 143.71 | 143.72 | 143.72 | 0.02 | 143.60A | 143.86B | 130.75 | 143.94 | 0 | 0 |
JXSEP24 | 2024-09-18 | 141.72 | 141.73 | 141.73 | 0.03 | 141.62A | 141.87B | 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 | 5.2350 | 5.2380 | 5.2380 | -0.0200 | 5.2350A | 5.2700B | 5.1360 | 5.4670 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.2390 | 5.2420 | 5.2420 | -0.0190 | 5.2390A | 5.2740B | 5.2160 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.2430 | 5.2460 | 5.2460 | -0.0200 | 5.2430A | 5.2780B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.2550 | 5.2570 | 5.2570 | -0.0190 | 5.2550A | 5.2870B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.2900 | 5.2640 | 5.2640 | -0.0180 | 5.2670A | 5.2930B | 5.1650 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.2930 | 5.2700 | 5.2700 | -0.0170 | 5.2730A | 5.2950B | 5.2590 | 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 | 1.2198 | 1.2165 | 1.2165 | -0.0088 | 1.2165A | 1.2228B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2172 | 1.2174 | 1.2174 | -0.0088 | 1.2172A | 1.2236B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2212 | 1.2178 | 1.2178 | -0.0090 | 1.2178A | 1.2241B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2178 | 1.2180 | 1.2180 | -0.0091 | 1.2178A | 1.2242B | 1.2075 | 1.2344 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC23 | 2023-12-20 | 5.2445 | 5.2461 | 5.2461 | -0.0194 | 5.2445A | 5.2782B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.2543 | 5.2569 | 5.2569 | -0.0189 | 5.2543A | 5.2874B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.2909 | 5.2639 | 5.2639 | -0.0182 | 5.2660A | 5.2931B | 5.1648 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.2936 | 5.2698 | 5.2698 | -0.0170 | 5.2705A | 5.2959B | 5.2589 | 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 | 1.2198 | 1.2165 | 1.2165 | -0.0088 | 1.2165A | 1.2228B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2172 | 1.2174 | 1.2174 | -0.0088 | 1.2172A | 1.2236B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2212 | 1.2178 | 1.2178 | -0.0090 | 1.2178A | 1.2241B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2178 | 1.2180 | 1.2180 | -0.0091 | 1.2178A | 1.2242B | 1.2075 | 1.2344 | 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 | 4.3060 | 4.3070 | 4.3070 | 0.0140 | 4.3030A | 4.3240B | 3.9830 | 4.4340 | 0 | 4 |
UMNOV23 | 2023-11-15 | 4.3090 | 4.3100 | 4.3100 | 0.0150 | 4.3060A | 4.3260B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.3120 | 4.3130 | 4.3130 | 0.0150 | 4.3080A | 4.3280B | 3.9640 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.3170 | 4.3180 | 4.3180 | 0.0150 | 4.3140A | 4.3330B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.3210 | 4.3230 | 4.3230 | 0.0170 | 4.3180A | 4.3360B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.3240 | 4.3270 | 4.3270 | 0.0180 | 4.3210A | 4.3380B | 4.2730 | 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 | 4.3060 | 4.3070 | 4.3070 | 0.0140 | 4.3030A | 4.3240B | 3.9830 | 4.4340 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.3090 | 4.3100 | 4.3100 | 0.0150 | 4.3060A | 4.3260B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.3120 | 4.3130 | 4.3130 | 0.0150 | 4.3080A | 4.3280B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.3170 | 4.3180 | 4.3180 | 0.0150 | 4.3140A | 4.3330B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.3210 | 4.3230 | 4.3230 | 0.0170 | 4.3180A | 4.3360B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.3240 | 4.3270 | 4.3270 | 0.0180 | 4.3210A | 4.3380B | 4.2730 | 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 | 4.3111 | 4.3127 | 4.3127 | 0.0153 | 4.3080A | 4.3288B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.3168 | 4.3182 | 4.3182 | 0.0157 | 4.3137A | 4.3333B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.3210 | 4.3225 | 4.3225 | 0.0169 | 4.3178A | 4.3366B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.3240 | 4.3267 | 4.3267 | 0.0183 | 4.3208A | 4.3381B | 4.2722 | 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 |