Settlements from 2023-10-16
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 | 0.6340 | 0.6328 | 0.6328 | -0.0003 | 0.6328A | 0.6347B | 0.6307 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6361 | 0.6350 | 0.6350 | -0.0002 | 0.6351A | 0.6368B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6377 | 0.6367 | 0.6367 | -0.0002 | 0.6368A | 0.6385B | 0.6336 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6389 | 0.6380 | 0.6380 | -0.0002 | 0.6381A | 0.6398B | 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 | 0.6340 | 0.6328 | 0.6328 | -0.0003 | 0.6328A | 0.6347B | 0.6307 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6361 | 0.6350 | 0.6350 | -0.0002 | 0.6351A | 0.6368B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6377 | 0.6367 | 0.6367 | -0.0002 | 0.6368A | 0.6385B | 0.6336 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6389 | 0.6380 | 0.6380 | -0.0002 | 0.6381A | 0.6398B | 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 | -0.0046 | 1.3603A | 1.3642B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3597 | 1.3598 | 1.3598 | -0.0043 | 1.3585A | 1.3623B | 1.3068 | 1.3748 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3585 | 1.3587 | 1.3587 | -0.0042 | 1.3576A | 1.3612B | 1.3065 | 1.3735 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3581 | 1.3582 | 1.3582 | -0.0041 | 1.3572A | 1.3607B | 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 | 4.7020 | 4.7030 | 4.7030 | -0.0580 | 4.6980A | 4.7370B | 4.6380 | 4.9340 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.7180 | 4.7190 | 4.7190 | -0.0580 | 4.7150A | 4.7540B | 4.7090 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7400 | 4.7410 | 4.7410 | -0.0580 | 4.7370A | 4.7750B | 4.6210 | 5.1140 | 0 | 2 |
CMMAR24 | 2024-03-20 | 4.7970 | 4.7980 | 4.7980 | -0.0570 | 4.7940A | 4.8310B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8510 | 4.8520 | 4.8520 | -0.0560 | 4.8490A | 4.8850B | 4.7430 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.9030 | 4.9040 | 4.9040 | -0.0550 | 4.9020A | 4.9350B | 4.9020 | 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 | -0.0046 | 1.3603A | 1.3642B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3597 | 1.3598 | 1.3598 | -0.0043 | 1.3585A | 1.3623B | 1.3068 | 1.3748 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3585 | 1.3587 | 1.3587 | -0.0042 | 1.3576A | 1.3612B | 1.3065 | 1.3735 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3581 | 1.3582 | 1.3582 | -0.0041 | 1.3572A | 1.3607B | 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 | 4.7403 | 4.7406 | 4.7406 | -0.0573 | 4.7362A | 4.7754B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7976 | 4.7980 | 4.7980 | -0.0570 | 4.7939A | 4.8318B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8511 | 4.8522 | 4.8522 | -0.0569 | 4.8489A | 4.8855B | 4.7425 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.9035 | 4.9039 | 4.9039 | -0.0564 | 4.9017A | 4.9352B | 4.9017 | 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 | 1.0527 | 1.0528 | 1.0528 | 0.0007 | 1.0525A | 1.0545B | 1.0451 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0540 | 1.0541 | 1.0541 | 0.0008 | 1.0537A | 1.0557B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0556 | 1.0557 | 1.0557 | 0.0007 | 1.0554A | 1.0573B | 1.0480 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0602 | 1.0604 | 1.0604 | 0.0006 | 1.0602A | 1.0622B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0651 | 1.0652 | 1.0652 | 0.0007 | 1.0649A | 1.0667B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0696 | 1.0697 | 1.0697 | 0.0007 | 1.0695A | 1.0713B | 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 | 1.0556 | 1.0557 | 1.0557 | 0.0007 | 1.0554A | 1.0573B | 1.0480 | 1.1359 | 0 | 4 |
DXMAR24 | 2024-03-20 | 1.0602 | 1.0604 | 1.0604 | 0.0006 | 1.0602A | 1.0622B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0651 | 1.0652 | 1.0652 | 0.0007 | 1.0649A | 1.0667B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0696 | 1.0697 | 1.0697 | 0.0007 | 1.0695A | 1.0713B | 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 | 0.8675 | 0.8682 | 0.8682 | 0.0010 | 0.8671A | 0.8692B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8709 | 0.8716 | 0.8716 | 0.0010 | 0.8705A | 0.8725B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8745 | 0.8751 | 0.8751 | 0.0011 | 0.8741A | 0.8760B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8782 | 0.8787 | 0.8787 | 0.0011 | 0.8778A | 0.8795B | 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 | 24.771 | 24.773 | 24.773 | -0.035 | 24.770A | 24.818B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.897 | 24.880 | 24.880 | -0.032 | 24.881A | 24.919B | 23.934 | 24.930 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.964 | 24.948 | 24.948 | -0.034 | 24.953A | 24.985B | 24.148 | 25.025 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.988 | 24.979 | 24.979 | -0.035 | 24.991A | 25.008B | 24.798 | 25.008 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDOCT23 | 2023-10-18 | 1.0527 | 1.0528 | 1.0528 | 0.0007 | 1.0525A | 1.0545B | 1.0451 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0540 | 1.0541 | 1.0541 | 0.0008 | 1.0537A | 1.0557B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0556 | 1.0557 | 1.0557 | 0.0007 | 1.0554A | 1.0573B | 1.0480 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0602 | 1.0604 | 1.0604 | 0.0006 | 1.0602A | 1.0622B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0651 | 1.0652 | 1.0652 | 0.0007 | 1.0649A | 1.0667B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0696 | 1.0697 | 1.0697 | 0.0007 | 1.0695A | 1.0713B | 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 | 24.771 | 24.773 | 24.773 | -0.035 | 24.770A | 24.818B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.897 | 24.880 | 24.880 | -0.032 | 24.881A | 24.919B | 23.934 | 24.930 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.964 | 24.948 | 24.948 | -0.034 | 24.953A | 24.985B | 24.148 | 25.025 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.988 | 24.979 | 24.979 | -0.035 | 24.991A | 25.008B | 24.798 | 25.008 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFDEC23 | 2023-12-20 | 0.9467 | 0.9468 | 0.9468 | -0.0013 | 0.9452A | 0.9480B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9411 | 0.9412 | 0.9412 | -0.0015 | 0.9396A | 0.9424B | 0.9396 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9360 | 0.9361 | 0.9361 | -0.0014 | 0.9344A | 0.9372B | 0.9344 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9311 | 0.9312 | 0.9312 | -0.0015 | 0.9297A | 0.9323B | 0.9297 | 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 | 156.32 | 156.44 | 156.44 | 0.28 | 156.19A | 156.49B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 154.69 | 154.81 | 154.81 | 0.28 | 154.55A | 154.84B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.13 | 153.22 | 153.22 | 0.24 | 152.99A | 153.27B | 147.18 | 154.33 | 0 | 0 |
EJSEP24 | 2024-09-18 | 151.65 | 151.74 | 151.74 | 0.25 | 151.52A | 151.78B | 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 | 4.4700 | 4.4710 | 4.4710 | -0.0600 | 4.4660A | 4.5040B | 4.4360 | 4.6990 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.4780 | 4.4790 | 4.4790 | -0.0600 | 4.4740A | 4.5110B | 4.4740 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4880 | 4.4890 | 4.4890 | -0.0610 | 4.4840A | 4.5210B | 4.4700 | 4.9630 | 0 | 103 |
EMMAR24 | 2024-03-20 | 4.5160 | 4.5170 | 4.5170 | -0.0590 | 4.5130A | 4.5480B | 4.5080 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5420 | 4.5430 | 4.5430 | -0.0580 | 4.5380A | 4.5730B | 4.5360 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.5660 | 4.5670 | 4.5670 | -0.0580 | 4.5630A | 4.5960B | 4.5630 | 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 | 0.8675 | 0.8682 | 0.8682 | 0.0010 | 0.8671A | 0.8692B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8709 | 0.8716 | 0.8716 | 0.0010 | 0.8705A | 0.8725B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8745 | 0.8751 | 0.8751 | 0.0011 | 0.8741A | 0.8760B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8782 | 0.8787 | 0.8787 | 0.0011 | 0.8778A | 0.8795B | 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 | 0.9467 | 0.9468 | 0.9468 | -0.0013 | 0.9452A | 0.9480B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9411 | 0.9412 | 0.9412 | -0.0015 | 0.9396A | 0.9424B | 0.9396 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9360 | 0.9361 | 0.9361 | -0.0013 | 0.9344A | 0.9372B | 0.9344 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9311 | 0.9312 | 0.9312 | -0.0013 | 0.9297A | 0.9323B | 0.9297 | 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 | 4.4700 | 4.4710 | 4.4710 | -0.0600 | 4.4660A | 4.5040B | 4.4360 | 4.6990 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.4780 | 4.4790 | 4.4790 | -0.0600 | 4.4740A | 4.5110B | 4.4740 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4880 | 4.4890 | 4.4890 | -0.0610 | 4.4840A | 4.5210B | 4.4700 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5160 | 4.5170 | 4.5170 | -0.0590 | 4.5130A | 4.5480B | 4.5080 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5420 | 4.5430 | 4.5430 | -0.0580 | 4.5380A | 4.5730B | 4.5360 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.5660 | 4.5670 | 4.5670 | -0.0580 | 4.5630A | 4.5960B | 4.5630 | 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 | 4.4874 | 4.4883 | 4.4883 | -0.0608 | 4.4839A | 4.5218B | 4.4696 | 5.4612 | 0 | 398 |
EXMAR24 | 2024-03-20 | 4.5161 | 4.5162 | 4.5162 | -0.0599 | 4.5121A | 4.5486B | 4.5072 | 5.5203 | 0 | 3 |
EXJUN24 | 2024-06-19 | 4.5419 | 4.5423 | 4.5423 | -0.0585 | 4.5378A | 4.5739B | 4.5360 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5660 | 4.5662 | 4.5662 | -0.0584 | 4.5624A | 4.5965B | 4.5618 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.5914 | 4.5917 | 4.5917 | -0.0574 | 4.5894A | 4.6200B | 4.5854 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6166 | 4.6167 | 4.6167 | -0.0571 | 4.6164A | 4.6437B | 4.6086 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6415 | 4.6416 | 4.6416 | -0.0563 | 4.6407A | 4.6690B | 4.6249 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6724 | 4.6656 | 4.6656 | -0.0559 | 4.6656A | 4.6931B | 4.6457 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6958 | 4.6923 | 4.6923 | -0.0554 | 4.6932A | 4.7185B | 4.6677 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7212 | 4.7203 | 4.7203 | -0.0552 | 4.7226A | 4.7444B | 4.6899 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7518 | 4.7483 | 4.7483 | -0.0549 | 4.7520A | 4.7702B | 4.7107 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.7779 | 4.7763 | 4.7763 | -0.0547 | 4.7814A | 4.7961B | 4.7814 | 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 | 156.32 | 156.44 | 156.44 | 0.28 | 156.19A | 156.49B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 154.69 | 154.81 | 154.81 | 0.27 | 154.55A | 154.84B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.13 | 153.22 | 153.22 | 0.24 | 152.99A | 153.27B | 147.18 | 154.33 | 0 | 0 |
EYSEP24 | 2024-09-18 | 151.65 | 151.74 | 151.74 | 0.25 | 151.52A | 151.78B | 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 | 0.8965 | 0.8971 | 0.8971 | -0.0017 | 0.8946A | 0.8978B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8871 | 0.8878 | 0.8878 | -0.0015 | 0.8853A | 0.8884B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8783 | 0.8790 | 0.8790 | -0.0017 | 0.8767A | 0.8797B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8702 | 0.8707 | 0.8707 | -0.0016 | 0.8686A | 0.8714B | 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 | 0.8965 | 0.8971 | 0.8971 | -0.0017 | 0.8946A | 0.8978B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8871 | 0.8878 | 0.8878 | -0.0015 | 0.8853A | 0.8884B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8783 | 0.8790 | 0.8790 | -0.0017 | 0.8767A | 0.8797B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8702 | 0.8706 | 0.8706 | -0.0017 | 0.8686A | 0.8714B | 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 | 148.20 | 148.20 | 0.16 | 147.88A | 148.19B | 122.09 | 148.24 | 0 | 0 |
JMMAR24 | 2024-03-20 | 145.81 | 145.98 | 145.98 | 0.16 | 145.65A | 145.96B | 123.71 | 145.99 | 0 | 0 |
JMJUN24 | 2024-06-19 | 143.70 | 143.87 | 143.87 | 0.15 | 143.56A | 143.85B | 130.75 | 143.94 | 0 | 0 |
JMSEP24 | 2024-09-18 | 141.72 | 141.87 | 141.87 | 0.14 | 141.57A | 141.86B | 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 | 148.02 | 148.20 | 148.20 | 0.16 | 147.88A | 148.19B | 122.09 | 148.24 | 0 | 0 |
JXMAR24 | 2024-03-20 | 145.81 | 145.98 | 145.98 | 0.16 | 145.65A | 145.96B | 123.71 | 145.99 | 0 | 0 |
JXJUN24 | 2024-06-19 | 143.70 | 143.87 | 143.87 | 0.15 | 143.56A | 143.85B | 130.75 | 143.94 | 0 | 0 |
JXSEP24 | 2024-09-18 | 141.72 | 141.88 | 141.88 | 0.15 | 141.57A | 141.86B | 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 | 5.1600 | 5.1620 | 5.1620 | -0.0760 | 5.1560A | 5.1950B | 5.1360 | 5.4670 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.1640 | 5.1660 | 5.1660 | -0.0760 | 5.1600A | 5.1990B | 5.1600 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1690 | 5.1700 | 5.1700 | -0.0760 | 5.1650A | 5.2040B | 5.1440 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.1800 | 5.1820 | 5.1820 | -0.0750 | 5.1780A | 5.2140B | 5.1640 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.1890 | 5.1900 | 5.1900 | -0.0740 | 5.1860A | 5.2220B | 5.1650 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.1950 | 5.1960 | 5.1960 | -0.0740 | 5.1930A | 5.2260B | 5.1930 | 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 | 1.2158 | 1.2159 | 1.2159 | -0.0006 | 1.2151A | 1.2185B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2166 | 1.2168 | 1.2168 | -0.0006 | 1.2160A | 1.2193B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2169 | 1.2171 | 1.2171 | -0.0007 | 1.2164A | 1.2197B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2171 | 1.2173 | 1.2173 | -0.0007 | 1.2166A | 1.2198B | 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 | 5.1685 | 5.1699 | 5.1699 | -0.0762 | 5.1645A | 5.2040B | 5.1437 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.1811 | 5.1816 | 5.1816 | -0.0753 | 5.1773A | 5.2145B | 5.1635 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.1895 | 5.1901 | 5.1901 | -0.0738 | 5.1860A | 5.2225B | 5.1648 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.1959 | 5.1963 | 5.1963 | -0.0735 | 5.1921A | 5.2268B | 5.1921 | 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 | 1.2158 | 1.2159 | 1.2159 | -0.0006 | 1.2151A | 1.2185B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2166 | 1.2168 | 1.2168 | -0.0006 | 1.2160A | 1.2193B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2169 | 1.2171 | 1.2171 | -0.0007 | 1.2164A | 1.2197B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2171 | 1.2173 | 1.2173 | -0.0007 | 1.2166A | 1.2198B | 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 | 4.2460 | 4.2470 | 4.2470 | -0.0600 | 4.2350A | 4.2770B | 3.9830 | 4.4340 | 0 | 4 |
UMNOV23 | 2023-11-15 | 4.2490 | 4.2500 | 4.2500 | -0.0600 | 4.2380A | 4.2800B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2500 | 4.2520 | 4.2520 | -0.0610 | 4.2410A | 4.2820B | 3.9640 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2580 | 4.2590 | 4.2590 | -0.0590 | 4.2490A | 4.2890B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.2630 | 4.2650 | 4.2650 | -0.0580 | 4.2540A | 4.2940B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.2690 | 4.2700 | 4.2700 | -0.0570 | 4.2590A | 4.2970B | 4.2590 | 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 | 4.2460 | 4.2470 | 4.2470 | -0.0600 | 4.2350A | 4.2770B | 3.9830 | 4.4340 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.2490 | 4.2500 | 4.2500 | -0.0600 | 4.2380A | 4.2800B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2500 | 4.2520 | 4.2520 | -0.0610 | 4.2410A | 4.2820B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2580 | 4.2590 | 4.2590 | -0.0590 | 4.2490A | 4.2890B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.2630 | 4.2650 | 4.2650 | -0.0580 | 4.2540A | 4.2940B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.2690 | 4.2700 | 4.2700 | -0.0570 | 4.2590A | 4.2970B | 4.2590 | 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 | 4.2518 | 4.2519 | 4.2519 | -0.0608 | 4.2405A | 4.2829B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.2589 | 4.2591 | 4.2591 | -0.0591 | 4.2481A | 4.2896B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.2643 | 4.2648 | 4.2648 | -0.0577 | 4.2537A | 4.2948B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.2693 | 4.2694 | 4.2694 | -0.0573 | 4.2582A | 4.2979B | 4.2582 | 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 |