Settlements from 2023-10-19
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 | 0.6322 | 0.6332 | 0.6332 | -0.0042 | 0.6312A | 0.6339B | 0.6307 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6344 | 0.6352 | 0.6352 | -0.0043 | 0.6333A | 0.6359B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6360 | 0.6368 | 0.6368 | -0.0042 | 0.6349A | 0.6374B | 0.6336 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6371 | 0.6380 | 0.6380 | -0.0042 | 0.6361A | 0.6384B | 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 | 0.6322 | 0.6332 | 0.6332 | -0.0042 | 0.6312A | 0.6339B | 0.6307 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6344 | 0.6352 | 0.6352 | -0.0043 | 0.6333A | 0.6359B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6360 | 0.6368 | 0.6368 | -0.0042 | 0.6349A | 0.6374B | 0.6336 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6371 | 0.6380 | 0.6380 | -0.0042 | 0.6361A | 0.6384B | 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 | 1.3706 | 1.3717 | 1.3717 | 0.0062 | 1.3704A | 1.3727B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3685 | 1.3696 | 1.3696 | 0.0062 | 1.3683A | 1.3705B | 1.3068 | 1.3748 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3671 | 1.3682 | 1.3682 | 0.0062 | 1.3670A | 1.3692B | 1.3065 | 1.3735 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3661 | 1.3673 | 1.3673 | 0.0061 | 1.3662A | 1.3682B | 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. |
CMNOV23 | 2023-11-15 | 4.7090 | 4.7110 | 4.7110 | 0.0010 | 4.7090A | 4.7190B | 4.6530 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7290 | 4.7310 | 4.7310 | 0.0010 | 4.7290A | 4.7380B | 4.6210 | 5.1140 | 0 | 2 |
CMJAN24 | 2024-01-17 | | 4.7530 | 4.7530 | | 4.7510A | 4.7600B | 4.7510 | 4.7600 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7950 | 4.7900 | 4.7900 | 0.0020 | 4.7890A | 4.7960B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8490 | 4.8430 | 4.8430 | 0.0020 | 4.8430A | 4.8490B | 4.7430 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.8980 | 4.8930 | 4.8930 | 0.0020 | 4.8940A | 4.8980B | 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 | 1.3706 | 1.3717 | 1.3717 | 0.0062 | 1.3704A | 1.3727B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3685 | 1.3696 | 1.3696 | 0.0062 | 1.3683A | 1.3705B | 1.3068 | 1.3748 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3672 | 1.3682 | 1.3682 | 0.0062 | 1.3670A | 1.3692B | 1.3065 | 1.3735 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3662 | 1.3673 | 1.3673 | 0.0061 | 1.3662A | 1.3682B | 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 | 4.7295 | 4.7306 | 4.7306 | 0.0006 | 4.7287A | 4.7386B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7959 | 4.7897 | 4.7897 | 0.0014 | 4.7885A | 4.7969B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8490 | 4.8429 | 4.8429 | 0.0016 | 4.8422A | 4.8492B | 4.7425 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.8981 | 4.8929 | 4.8929 | 0.0020 | 4.8935A | 4.8982B | 4.8397 | 5.0070 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMNOV23 | 2023-11-15 | 1.0559 | 1.0580 | 1.0580 | 0.0012 | 1.0543A | 1.0591B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0574 | 1.0596 | 1.0596 | 0.0013 | 1.0559A | 1.0606B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | | 1.0613 | 1.0613 | | 1.0576A | 1.0626B | 1.0576 | 1.0626 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0623 | 1.0644 | 1.0644 | 0.0012 | 1.0606A | 1.0655B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0671 | 1.0692 | 1.0692 | 0.0013 | 1.0655A | 1.0703B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0717 | 1.0738 | 1.0738 | 0.0012 | 1.0702A | 1.0749B | 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 | 1.0574 | 1.0596 | 1.0596 | 0.0013 | 1.0559A | 1.0606B | 1.0480 | 1.1359 | 0 | 6 |
DXMAR24 | 2024-03-20 | 1.0623 | 1.0644 | 1.0644 | 0.0012 | 1.0606A | 1.0655B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0671 | 1.0692 | 1.0692 | 0.0013 | 1.0655A | 1.0703B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0717 | 1.0738 | 1.0738 | 0.0012 | 1.0702A | 1.0749B | 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 | 0.8706 | 0.8721 | 0.8721 | 0.0028 | 0.8707A | 0.8735B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8740 | 0.8755 | 0.8755 | 0.0028 | 0.8741A | 0.8769B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8775 | 0.8790 | 0.8790 | 0.0028 | 0.8777A | 0.8804B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8812 | 0.8826 | 0.8826 | 0.0028 | 0.8815A | 0.8840B | 0.8744 | 0.8840 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECDEC23 | 2023-12-20 | 24.811 | 24.789 | 24.789 | -0.023 | 24.787A | 24.843B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.911 | 24.897 | 24.897 | -0.020 | 24.898A | 24.946B | 23.934 | 24.946 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.988 | 24.970 | 24.970 | -0.019 | 24.976A | 25.014B | 24.148 | 25.025 | 0 | 0 |
ECSEP24 | 2024-09-18 | 25.024 | 25.010 | 25.010 | -0.015 | 25.023A | 25.047B | 24.798 | 25.047 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDNOV23 | 2023-11-15 | 1.0559 | 1.0580 | 1.0580 | 0.0012 | 1.0543A | 1.0591B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0574 | 1.0596 | 1.0596 | 0.0013 | 1.0559A | 1.0606B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | | 1.0613 | 1.0613 | | 1.0576A | 1.0626B | 1.0576 | 1.0626 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0623 | 1.0644 | 1.0644 | 0.0012 | 1.0606A | 1.0655B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0671 | 1.0692 | 1.0692 | 0.0013 | 1.0655A | 1.0703B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0717 | 1.0738 | 1.0738 | 0.0012 | 1.0702A | 1.0749B | 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 | 24.811 | 24.789 | 24.789 | -0.023 | 24.787A | 24.843B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.911 | 24.897 | 24.897 | -0.020 | 24.898A | 24.946B | 23.934 | 24.946 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.988 | 24.970 | 24.970 | -0.019 | 24.976A | 25.014B | 24.148 | 25.025 | 0 | 0 |
EESEP24 | 2024-09-18 | 25.024 | 25.010 | 25.010 | -0.015 | 25.023A | 25.047B | 24.798 | 25.047 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFDEC23 | 2023-12-20 | 0.9434 | 0.9443 | 0.9443 | 0.0021 | 0.9431A | 0.9446B | 0.9423 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9378 | 0.9387 | 0.9387 | 0.0021 | 0.9376A | 0.9389B | 0.9367 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9325 | 0.9334 | 0.9334 | 0.0021 | 0.9323A | 0.9336B | 0.9315 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9275 | 0.9285 | 0.9285 | 0.0021 | 0.9274A | 0.9286B | 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 | 156.81 | 157.24 | 157.24 | 0.41 | 156.70A | 157.34B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 155.16 | 155.57 | 155.57 | 0.40 | 155.01A | 155.67B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.57 | 153.99 | 153.99 | 0.40 | 153.44A | 154.08B | 147.18 | 154.33 | 0 | 0 |
EJSEP24 | 2024-09-18 | 152.08 | 152.51 | 152.51 | 0.41 | 151.99A | 152.59B | 150.39 | 152.59 | 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. |
EMNOV23 | 2023-11-15 | 4.4620 | 4.4590 | 4.4590 | 0.0130 | 4.4550A | 4.4620B | 4.4190 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4700 | 4.4680 | 4.4680 | 0.0130 | 4.4640A | 4.4710B | 4.4290 | 4.9630 | 0 | 113 |
EMJAN24 | 2024-01-17 | | 4.4800 | 4.4800 | | 4.4760A | 4.4830B | 4.4760 | 4.4830 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.4980 | 4.4960 | 4.4960 | 0.0130 | 4.4930A | 4.4980B | 4.4580 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5220 | 4.5210 | 4.5210 | 0.0140 | 4.5170A | 4.5230B | 4.4850 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.5440 | 4.5430 | 4.5430 | 0.0130 | 4.5410A | 4.5440B | 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 | 0.8706 | 0.8721 | 0.8721 | 0.0028 | 0.8707A | 0.8735B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8740 | 0.8755 | 0.8755 | 0.0028 | 0.8741A | 0.8769B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8775 | 0.8790 | 0.8790 | 0.0028 | 0.8777A | 0.8804B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8812 | 0.8826 | 0.8826 | 0.0028 | 0.8815A | 0.8840B | 0.8744 | 0.8840 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESDEC23 | 2023-12-20 | 0.9434 | 0.9443 | 0.9443 | 0.0021 | 0.9431A | 0.9446B | 0.9423 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9378 | 0.9387 | 0.9387 | 0.0021 | 0.9376A | 0.9389B | 0.9367 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9325 | 0.9334 | 0.9334 | 0.0021 | 0.9323A | 0.9336B | 0.9315 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9275 | 0.9285 | 0.9285 | 0.0021 | 0.9274A | 0.9286B | 0.9266 | 0.9474 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUNOV23 | 2023-11-15 | 4.4620 | 4.4590 | 4.4590 | 0.0130 | 4.4550A | 4.4620B | 4.4190 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4700 | 4.4680 | 4.4680 | 0.0130 | 4.4640A | 4.4710B | 4.4290 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | | 4.4800 | 4.4800 | | 4.4760A | 4.4830B | 4.4760 | 4.4830 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.4980 | 4.4960 | 4.4960 | 0.0130 | 4.4930A | 4.4980B | 4.4580 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5220 | 4.5210 | 4.5210 | 0.0140 | 4.5170A | 4.5230B | 4.4850 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.5440 | 4.5430 | 4.5430 | 0.0130 | 4.5410A | 4.5440B | 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 | 4.4706 | 4.4672 | 4.4672 | 0.0124 | 4.4632A | 4.4712B | 4.4285 | 5.4612 | 0 | 414 |
EXMAR24 | 2024-03-20 | 4.4983 | 4.4961 | 4.4961 | 0.0131 | 4.4923A | 4.4989B | 4.4578 | 5.5203 | 0 | 16 |
EXJUN24 | 2024-06-19 | 4.5225 | 4.5204 | 4.5204 | 0.0132 | 4.5169A | 4.5231B | 4.4842 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5443 | 4.5428 | 4.5428 | 0.0136 | 4.5405A | 4.5448B | 4.5098 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.5659 | 4.5673 | 4.5673 | 0.0148 | 4.5667A | 4.5659B | 4.5362 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.5892 | 4.5930 | 4.5930 | 0.0161 | 4.5930A | 4.5897B | 4.5603 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6142 | 4.6186 | 4.6186 | 0.0172 | 4.6176A | 4.6142B | 4.5840 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6391 | 4.6442 | 4.6442 | 0.0188 | 4.6424A | 4.6391B | 4.6066 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6641 | 4.6713 | 4.6713 | 0.0199 | 4.6704A | 4.6652B | 4.6335 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.6897 | 4.6996 | 4.6996 | 0.0206 | 4.7001A | 4.6925B | 4.6636 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7153 | 4.7278 | 4.7278 | 0.0213 | 4.7295A | 4.7198B | 4.6940 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.7410 | 4.7561 | 4.7561 | 0.0221 | 4.7590A | 4.7471B | 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 | 156.81 | 157.24 | 157.24 | 0.41 | 156.70A | 157.34B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 155.16 | 155.57 | 155.57 | 0.40 | 155.01A | 155.67B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.57 | 153.99 | 153.99 | 0.40 | 153.44A | 154.08B | 147.18 | 154.33 | 0 | 0 |
EYSEP24 | 2024-09-18 | 152.08 | 152.51 | 152.51 | 0.41 | 151.99A | 152.59B | 150.39 | 152.59 | 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 | 0.8923 | 0.8913 | 0.8913 | 0.0010 | 0.8904A | 0.8941B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8828 | 0.8819 | 0.8819 | 0.0009 | 0.8811A | 0.8848B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8740 | 0.8731 | 0.8731 | 0.0009 | 0.8722A | 0.8759B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8654 | 0.8647 | 0.8647 | 0.0009 | 0.8640A | 0.8674B | 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 | 0.8923 | 0.8913 | 0.8913 | 0.0010 | 0.8904A | 0.8941B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8828 | 0.8819 | 0.8819 | 0.0009 | 0.8811A | 0.8848B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8740 | 0.8731 | 0.8731 | 0.0009 | 0.8722A | 0.8759B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8654 | 0.8647 | 0.8647 | 0.0009 | 0.8640A | 0.8674B | 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 | 148.33 | 148.41 | 148.41 | 0.21 | 148.35A | 148.44B | 122.09 | 148.44 | 0 | 0 |
JMMAR24 | 2024-03-20 | 146.08 | 146.16 | 146.16 | 0.21 | 146.09A | 146.19B | 123.71 | 146.19 | 0 | 0 |
JMJUN24 | 2024-06-19 | 143.95 | 144.04 | 144.04 | 0.20 | 143.98A | 144.06B | 130.75 | 144.06 | 0 | 0 |
JMSEP24 | 2024-09-18 | 141.93 | 142.04 | 142.04 | 0.21 | 141.97A | 142.04B | 139.90 | 142.04 | 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 | 148.33 | 148.41 | 148.41 | 0.21 | 148.35A | 148.44B | 122.09 | 148.44 | 0 | 0 |
JXMAR24 | 2024-03-20 | 146.08 | 146.16 | 146.16 | 0.21 | 146.09A | 146.19B | 123.71 | 146.19 | 0 | 0 |
JXJUN24 | 2024-06-19 | 143.95 | 144.04 | 144.04 | 0.20 | 143.98A | 144.06B | 130.75 | 144.06 | 0 | 0 |
JXSEP24 | 2024-09-18 | 141.93 | 142.04 | 142.04 | 0.21 | 141.97A | 142.04B | 139.90 | 142.04 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMNOV23 | 2023-11-15 | | | | | | | | | 0 | 0 |
KMDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
KMJAN24 | 2024-01-17 | | | | | | | | | 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. |
KXNOV23 | 2023-11-15 | | | | | | | | | 0 | 0 |
KXDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
KXJAN24 | 2024-01-17 | | | | | | | | | 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. |
PMNOV23 | 2023-11-15 | 5.1200 | 5.1190 | 5.1190 | -0.0020 | 5.1090A | 5.1330B | 5.0810 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1260 | 5.1230 | 5.1230 | -0.0040 | 5.1120A | 5.1360B | 5.0850 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | | 5.1300 | 5.1300 | | 5.1200A | 5.1430B | 5.1200 | 5.1430 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.1370 | 5.1360 | 5.1360 | -0.0020 | 5.1260A | 5.1480B | 5.0990 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.1450 | 5.1430 | 5.1430 | -0.0030 | 5.1340A | 5.1540B | 5.1090 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.1490 | 5.1470 | 5.1470 | -0.0030 | 5.1390A | 5.1570B | 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 | 1.2145 | 1.2149 | 1.2149 | -0.0025 | 1.2097A | 1.2164B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2154 | 1.2158 | 1.2158 | -0.0026 | 1.2106A | 1.2172B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2158 | 1.2163 | 1.2163 | -0.0025 | 1.2111A | 1.2177B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2160 | 1.2165 | 1.2165 | -0.0025 | 1.2114A | 1.2179B | 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 | 5.1257 | 5.1221 | 5.1221 | -0.0043 | 5.1117A | 5.1363B | 5.0849 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.1389 | 5.1355 | 5.1355 | -0.0037 | 5.1254A | 5.1483B | 5.0990 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.1453 | 5.1427 | 5.1427 | -0.0034 | 5.1332A | 5.1548B | 5.1086 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.1494 | 5.1466 | 5.1466 | -0.0032 | 5.1388A | 5.1572B | 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 | 1.2145 | 1.2149 | 1.2149 | -0.0025 | 1.2097A | 1.2164B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2153 | 1.2158 | 1.2158 | -0.0025 | 1.2106A | 1.2172B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2158 | 1.2163 | 1.2163 | -0.0026 | 1.2111A | 1.2177B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2160 | 1.2165 | 1.2165 | -0.0025 | 1.2114A | 1.2179B | 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. |
UMNOV23 | 2023-11-15 | 4.2260 | 4.2140 | 4.2140 | 0.0070 | 4.2100A | 4.2290B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2280 | 4.2160 | 4.2160 | 0.0060 | 4.2120A | 4.2300B | 3.9640 | 4.5780 | 0 | 3 |
UMJAN24 | 2024-01-17 | | 4.2210 | 4.2210 | | 4.2170A | 4.2350B | 4.2170 | 4.2350 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.2340 | 4.2240 | 4.2240 | 0.0070 | 4.2200A | 4.2380B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.2380 | 4.2280 | 4.2280 | 0.0070 | 4.2240A | 4.2420B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.2400 | 4.2310 | 4.2310 | 0.0080 | 4.2280A | 4.2430B | 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. |
USNOV23 | 2023-11-15 | 4.2260 | 4.2140 | 4.2140 | 0.0070 | 4.2100A | 4.2290B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2280 | 4.2160 | 4.2160 | 0.0060 | 4.2120A | 4.2300B | 3.9640 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | | 4.2210 | 4.2210 | | 4.2170A | 4.2350B | 4.2170 | 4.2350 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2340 | 4.2240 | 4.2240 | 0.0070 | 4.2200A | 4.2380B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.2380 | 4.2280 | 4.2280 | 0.0070 | 4.2240A | 4.2420B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.2400 | 4.2310 | 4.2310 | 0.0080 | 4.2280A | 4.2430B | 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 | 4.2280 | 4.2157 | 4.2157 | 0.0061 | 4.2117A | 4.2309B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.2348 | 4.2236 | 4.2236 | 0.0068 | 4.2196A | 4.2381B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.2388 | 4.2278 | 4.2278 | 0.0070 | 4.2238A | 4.2420B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.2405 | 4.2304 | 4.2304 | 0.0073 | 4.2274A | 4.2436B | 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 |