Settlements from 2023-10-18
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 | 0.6373 | 0.6374 | 0.6374 | 0.0005 | 0.6370A | 0.6401B | 0.6307 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6394 | 0.6395 | 0.6395 | 0.0005 | 0.6391A | 0.6421B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6408 | 0.6410 | 0.6410 | 0.0004 | 0.6407A | 0.6436B | 0.6336 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6420 | 0.6422 | 0.6422 | 0.0004 | 0.6419A | 0.6448B | 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 | 0.6373 | 0.6374 | 0.6374 | 0.0005 | 0.6370A | 0.6401B | 0.6307 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6394 | 0.6395 | 0.6395 | 0.0005 | 0.6391A | 0.6421B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6408 | 0.6410 | 0.6410 | 0.0004 | 0.6407A | 0.6436B | 0.6336 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6420 | 0.6422 | 0.6422 | 0.0004 | 0.6419A | 0.6448B | 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 | 1.3626 | 1.3655 | 1.3655 | 0.0016 | 1.3607A | 1.3663B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3605 | 1.3634 | 1.3634 | 0.0017 | 1.3585A | 1.3642B | 1.3068 | 1.3748 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3592 | 1.3620 | 1.3620 | 0.0017 | 1.3572A | 1.3628B | 1.3065 | 1.3735 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3585 | 1.3612 | 1.3612 | 0.0018 | 1.3566A | 1.3619B | 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 | 4.6740 | 4.6750 | 4.6750 | 0.0220 | 4.6740A | 4.6780B | 4.6360 | 4.9340 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.6940 | 4.7100 | 4.7100 | 0.0410 | 4.6900A | 4.7110B | 4.6530 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7150 | 4.7300 | 4.7300 | 0.0400 | 4.7110A | 4.7310B | 4.6210 | 5.1140 | 0 | 2 |
CMMAR24 | 2024-03-20 | 4.7740 | 4.7880 | 4.7880 | 0.0400 | 4.7690A | 4.7880B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8290 | 4.8410 | 4.8410 | 0.0400 | 4.8220A | 4.8400B | 4.7430 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.8810 | 4.8910 | 4.8910 | 0.0390 | 4.8730A | 4.8890B | 4.8400 | 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 | 1.3626 | 1.3655 | 1.3655 | 0.0016 | 1.3607A | 1.3663B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3605 | 1.3634 | 1.3634 | 0.0017 | 1.3585A | 1.3642B | 1.3068 | 1.3748 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3592 | 1.3620 | 1.3620 | 0.0017 | 1.3572A | 1.3628B | 1.3065 | 1.3735 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3585 | 1.3612 | 1.3612 | 0.0018 | 1.3566A | 1.3619B | 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 | 4.7144 | 4.7300 | 4.7300 | 0.0402 | 4.7101A | 4.7312B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7740 | 4.7883 | 4.7883 | 0.0404 | 4.7689A | 4.7885B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8281 | 4.8413 | 4.8413 | 0.0403 | 4.8220A | 4.8408B | 4.7425 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.8806 | 4.8909 | 4.8909 | 0.0390 | 4.8723A | 4.8896B | 4.8397 | 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 | 1.0573 | 1.0575 | 1.0575 | 0.0012 | 1.0572A | 1.0579B | 1.0451 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0567 | 1.0568 | 1.0568 | -0.0007 | 1.0561A | 1.0597B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0582 | 1.0583 | 1.0583 | -0.0008 | 1.0577A | 1.0613B | 1.0480 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0631 | 1.0632 | 1.0632 | -0.0008 | 1.0625A | 1.0662B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0678 | 1.0679 | 1.0679 | -0.0009 | 1.0673A | 1.0710B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0725 | 1.0726 | 1.0726 | -0.0008 | 1.0720A | 1.0755B | 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 | 1.0582 | 1.0583 | 1.0583 | -0.0008 | 1.0577A | 1.0613B | 1.0480 | 1.1359 | 0 | 6 |
DXMAR24 | 2024-03-20 | 1.0631 | 1.0632 | 1.0632 | -0.0008 | 1.0625A | 1.0662B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0678 | 1.0679 | 1.0679 | -0.0009 | 1.0673A | 1.0710B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0725 | 1.0726 | 1.0726 | -0.0008 | 1.0720A | 1.0755B | 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 | 0.8689 | 0.8693 | 0.8693 | -0.0011 | 0.8682A | 0.8701B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8723 | 0.8727 | 0.8727 | -0.0010 | 0.8716A | 0.8734B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8758 | 0.8762 | 0.8762 | -0.0009 | 0.8751A | 0.8769B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8794 | 0.8798 | 0.8798 | -0.0008 | 0.8787A | 0.8804B | 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 | 24.812 | 24.812 | 0.045 | 24.768A | 24.821B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.876 | 24.917 | 24.917 | 0.046 | 24.874A | 24.920B | 23.934 | 24.930 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.953 | 24.989 | 24.989 | 0.046 | 24.950A | 24.990B | 24.148 | 25.025 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.993 | 25.025 | 25.025 | 0.049 | 24.991A | 25.022B | 24.798 | 25.022 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDOCT23 | 2023-10-18 | 1.0573 | 1.0576 | 1.0576 | 0.0013 | 1.0572A | 1.0579B | 1.0451 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0567 | 1.0568 | 1.0568 | -0.0007 | 1.0561A | 1.0597B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0582 | 1.0583 | 1.0583 | -0.0008 | 1.0577A | 1.0613B | 1.0480 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0631 | 1.0632 | 1.0632 | -0.0008 | 1.0625A | 1.0662B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0678 | 1.0679 | 1.0679 | -0.0009 | 1.0673A | 1.0710B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0725 | 1.0726 | 1.0726 | -0.0008 | 1.0720A | 1.0755B | 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 | 24.812 | 24.812 | 0.045 | 24.768A | 24.821B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.876 | 24.917 | 24.917 | 0.046 | 24.874A | 24.920B | 23.934 | 24.930 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.953 | 24.989 | 24.989 | 0.046 | 24.950A | 24.990B | 24.148 | 25.025 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.993 | 25.025 | 25.025 | 0.049 | 24.991A | 25.022B | 24.798 | 25.022 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFDEC23 | 2023-12-20 | 0.9466 | 0.9422 | 0.9422 | -0.0058 | 0.9423A | 0.9477B | 0.9423 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9410 | 0.9366 | 0.9366 | -0.0059 | 0.9367A | 0.9420B | 0.9367 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9356 | 0.9313 | 0.9313 | -0.0060 | 0.9315A | 0.9367B | 0.9315 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9306 | 0.9264 | 0.9264 | -0.0059 | 0.9266A | 0.9316B | 0.9266 | 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 | 156.82 | 156.83 | 156.83 | -0.14 | 156.73A | 157.35B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 155.16 | 155.17 | 155.17 | -0.13 | 155.08A | 155.66B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.57 | 153.59 | 153.59 | -0.13 | 153.51A | 154.07B | 147.18 | 154.33 | 0 | 0 |
EJSEP24 | 2024-09-18 | 152.08 | 152.10 | 152.10 | -0.15 | 152.02A | 152.57B | 150.39 | 152.57 | 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 | 4.4470 | 4.4490 | 4.4490 | 0.0200 | 4.4460A | 4.4470B | 4.4120 | 4.6990 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.4450 | 4.4460 | 4.4460 | 0.0090 | 4.4450A | 4.4570B | 4.4190 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4600 | 4.4550 | 4.4550 | 0.0090 | 4.4550A | 4.4660B | 4.4290 | 4.9630 | 0 | 113 |
EMMAR24 | 2024-03-20 | 4.4870 | 4.4830 | 4.4830 | 0.0080 | 4.4830A | 4.4940B | 4.4580 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5120 | 4.5070 | 4.5070 | 0.0070 | 4.5070A | 4.5170B | 4.4850 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.5350 | 4.5300 | 4.5300 | 0.0060 | 4.5300A | 4.5390B | 4.5100 | 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 | 0.8689 | 0.8693 | 0.8693 | -0.0011 | 0.8682A | 0.8701B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8723 | 0.8727 | 0.8727 | -0.0010 | 0.8716A | 0.8734B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8758 | 0.8762 | 0.8762 | -0.0009 | 0.8751A | 0.8769B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8794 | 0.8798 | 0.8798 | -0.0008 | 0.8787A | 0.8804B | 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 | 0.9466 | 0.9422 | 0.9422 | -0.0058 | 0.9423A | 0.9477B | 0.9423 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9410 | 0.9366 | 0.9366 | -0.0059 | 0.9367A | 0.9420B | 0.9367 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9356 | 0.9313 | 0.9313 | -0.0060 | 0.9315A | 0.9367B | 0.9315 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9306 | 0.9264 | 0.9264 | -0.0059 | 0.9266A | 0.9316B | 0.9266 | 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 | 4.4480 | 4.4490 | 4.4490 | 0.0200 | 4.4460A | 4.4470B | 4.4120 | 4.6990 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.4450 | 4.4460 | 4.4460 | 0.0090 | 4.4450A | 4.4570B | 4.4190 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4600 | 4.4550 | 4.4550 | 0.0090 | 4.4550A | 4.4660B | 4.4290 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.4870 | 4.4830 | 4.4830 | 0.0080 | 4.4830A | 4.4940B | 4.4580 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5120 | 4.5070 | 4.5070 | 0.0070 | 4.5070A | 4.5170B | 4.4850 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.5350 | 4.5300 | 4.5300 | 0.0060 | 4.5300A | 4.5390B | 4.5100 | 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 | 4.4543 | 4.4548 | 4.4548 | 0.0086 | 4.4541A | 4.4665B | 4.4285 | 5.4612 | 0 | 413 |
EXMAR24 | 2024-03-20 | 4.4829 | 4.4830 | 4.4830 | 0.0084 | 4.4827A | 4.4940B | 4.4578 | 5.5203 | 0 | 16 |
EXJUN24 | 2024-06-19 | 4.5068 | 4.5072 | 4.5072 | 0.0076 | 4.5066A | 4.5178B | 4.4842 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5350 | 4.5292 | 4.5292 | 0.0059 | 4.5295A | 4.5396B | 4.5098 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.5552 | 4.5525 | 4.5525 | 0.0058 | 4.5545A | 4.5600B | 4.5362 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.5782 | 4.5769 | 4.5769 | 0.0064 | 4.5794A | 4.5825B | 4.5603 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6027 | 4.6014 | 4.6014 | 0.0072 | 4.6031A | 4.6054B | 4.5840 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6264 | 4.6254 | 4.6254 | 0.0081 | 4.6266A | 4.6279B | 4.6066 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6516 | 4.6514 | 4.6514 | 0.0073 | 4.6534A | 4.6521B | 4.6335 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | | 4.6790 | 4.6790 | 0.0065 | 4.6821A | 4.6774B | 4.6636 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | | 4.7065 | 4.7065 | 0.0052 | 4.7107A | 4.7035B | 4.6940 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | 4.7340 | 4.7340 | 0.0042 | 4.7393A | 4.7299B | 4.7237 | 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 | 156.82 | 156.83 | 156.83 | -0.14 | 156.73A | 157.35B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 155.16 | 155.17 | 155.17 | -0.13 | 155.08A | 155.66B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.57 | 153.59 | 153.59 | -0.13 | 153.51A | 154.07B | 147.18 | 154.33 | 0 | 0 |
EYSEP24 | 2024-09-18 | 152.08 | 152.10 | 152.10 | -0.15 | 152.02A | 152.57B | 150.39 | 152.57 | 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 | 0.8930 | 0.8903 | 0.8903 | -0.0049 | 0.8904A | 0.8937B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8837 | 0.8810 | 0.8810 | -0.0048 | 0.8810A | 0.8842B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8748 | 0.8722 | 0.8722 | -0.0047 | 0.8722A | 0.8755B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8663 | 0.8638 | 0.8638 | -0.0047 | 0.8639A | 0.8669B | 0.8639 | 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 | 0.8930 | 0.8903 | 0.8903 | -0.0049 | 0.8904A | 0.8937B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8837 | 0.8810 | 0.8810 | -0.0048 | 0.8810A | 0.8842B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8748 | 0.8722 | 0.8722 | -0.0047 | 0.8722A | 0.8755B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8663 | 0.8638 | 0.8638 | -0.0047 | 0.8639A | 0.8669B | 0.8639 | 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 | 148.19 | 148.20 | 148.20 | 0.01 | 148.15A | 148.27B | 122.09 | 148.27 | 0 | 0 |
JMMAR24 | 2024-03-20 | 145.94 | 145.95 | 145.95 | -0.02 | 145.89A | 146.01B | 123.71 | 146.02 | 0 | 0 |
JMJUN24 | 2024-06-19 | 143.82 | 143.84 | 143.84 | 0.00 | 143.79A | 143.89B | 130.75 | 143.94 | 0 | 0 |
JMSEP24 | 2024-09-18 | 141.82 | 141.83 | 141.83 | 0.01 | 141.79A | 141.88B | 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 | 148.19 | 148.20 | 148.20 | 0.01 | 148.15A | 148.27B | 122.09 | 148.27 | 0 | 0 |
JXMAR24 | 2024-03-20 | 145.94 | 145.95 | 145.95 | -0.02 | 145.89A | 146.01B | 123.71 | 146.02 | 0 | 0 |
JXJUN24 | 2024-06-19 | 143.82 | 143.84 | 143.84 | 0.00 | 143.79A | 143.89B | 130.75 | 143.94 | 0 | 0 |
JXSEP24 | 2024-09-18 | 141.82 | 141.83 | 141.83 | 0.01 | 141.79A | 141.88B | 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 | 5.1240 | 5.1260 | 5.1260 | 0.0250 | 5.1230A | 5.1290B | 5.0770 | 5.4670 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.1300 | 5.1210 | 5.1210 | 0.0160 | 5.1230A | 5.1380B | 5.0810 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1330 | 5.1270 | 5.1270 | 0.0180 | 5.1270A | 5.1410B | 5.0850 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.1460 | 5.1380 | 5.1380 | 0.0160 | 5.1400A | 5.1530B | 5.0990 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.1530 | 5.1460 | 5.1460 | 0.0160 | 5.1470A | 5.1600B | 5.1090 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.1580 | 5.1500 | 5.1500 | 0.0140 | 5.1520A | 5.1640B | 5.1180 | 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 | 1.2173 | 1.2174 | 1.2174 | 0.0004 | 1.2165A | 1.2210B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2182 | 1.2184 | 1.2184 | 0.0004 | 1.2177A | 1.2219B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2187 | 1.2188 | 1.2188 | 0.0002 | 1.2180A | 1.2224B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2186 | 1.2190 | 1.2190 | 0.0000 | 1.2182A | 1.2226B | 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 | 5.1262 | 5.1264 | 5.1264 | 0.0174 | 5.1262A | 5.1419B | 5.0849 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.1460 | 5.1392 | 5.1392 | 0.0172 | 5.1392A | 5.1538B | 5.0990 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.1536 | 5.1461 | 5.1461 | 0.0158 | 5.1466A | 5.1606B | 5.1086 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.1586 | 5.1498 | 5.1498 | 0.0134 | 5.1512A | 5.1644B | 5.1172 | 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 | 1.2173 | 1.2174 | 1.2174 | 0.0004 | 1.2165A | 1.2210B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2182 | 1.2183 | 1.2183 | 0.0003 | 1.2177A | 1.2219B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2187 | 1.2189 | 1.2189 | 0.0003 | 1.2180A | 1.2224B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2186 | 1.2190 | 1.2190 | 0.0000 | 1.2182A | 1.2226B | 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 | 4.2050 | 4.2060 | 4.2060 | 0.0120 | 4.2050A | 4.2050B | 3.9830 | 4.4340 | 0 | 4 |
UMNOV23 | 2023-11-15 | 4.2060 | 4.2070 | 4.2070 | 0.0110 | 4.2050A | 4.2140B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2090 | 4.2100 | 4.2100 | 0.0110 | 4.2070A | 4.2160B | 3.9640 | 4.5780 | 0 | 3 |
UMMAR24 | 2024-03-20 | 4.2160 | 4.2170 | 4.2170 | 0.0110 | 4.2150A | 4.2230B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.2200 | 4.2210 | 4.2210 | 0.0100 | 4.2190A | 4.2260B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.2220 | 4.2230 | 4.2230 | 0.0090 | 4.2220A | 4.2290B | 4.2060 | 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 | 4.2050 | 4.2060 | 4.2060 | 0.0120 | 4.2050A | 4.2050B | 3.9830 | 4.4340 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.2060 | 4.2070 | 4.2070 | 0.0110 | 4.2050A | 4.2140B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2090 | 4.2100 | 4.2100 | 0.0110 | 4.2070A | 4.2160B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2160 | 4.2170 | 4.2170 | 0.0110 | 4.2150A | 4.2230B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.2200 | 4.2210 | 4.2210 | 0.0100 | 4.2190A | 4.2260B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.2220 | 4.2230 | 4.2230 | 0.0090 | 4.2220A | 4.2290B | 4.2060 | 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 | 4.2090 | 4.2096 | 4.2096 | 0.0113 | 4.2070A | 4.2164B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.2166 | 4.2168 | 4.2168 | 0.0109 | 4.2146A | 4.2231B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.2205 | 4.2208 | 4.2208 | 0.0102 | 4.2186A | 4.2266B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.2220 | 4.2231 | 4.2231 | 0.0088 | 4.2214A | 4.2290B | 4.2055 | 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 |