Settlements from 2023-10-20
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 | 0.6333 | 0.6333 | 0.0001 | 0.6313A | 0.6336B | 0.6307 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6343 | 0.6351 | 0.6351 | -0.0001 | 0.6334A | 0.6356B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6358 | 0.6366 | 0.6366 | -0.0002 | 0.6349A | 0.6371B | 0.6336 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6369 | 0.6378 | 0.6378 | -0.0002 | 0.6361A | 0.6381B | 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 | 0.6333 | 0.6333 | 0.0001 | 0.6313A | 0.6336B | 0.6307 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6343 | 0.6351 | 0.6351 | -0.0001 | 0.6334A | 0.6356B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6358 | 0.6366 | 0.6366 | -0.0002 | 0.6349A | 0.6371B | 0.6336 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6369 | 0.6378 | 0.6378 | -0.0002 | 0.6361A | 0.6381B | 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 | 1.3716 | 1.3670 | 1.3670 | -0.0047 | 1.3662A | 1.3713B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3692 | 1.3650 | 1.3650 | -0.0046 | 1.3642A | 1.3693B | 1.3068 | 1.3748 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3681 | 1.3636 | 1.3636 | -0.0046 | 1.3627A | 1.3678B | 1.3065 | 1.3735 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3671 | 1.3627 | 1.3627 | -0.0046 | 1.3619A | 1.3668B | 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 | 4.7310 | 4.7300 | 4.7300 | 0.0190 | 4.7270A | 4.7500B | 4.6530 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7510 | 4.7500 | 4.7500 | 0.0190 | 4.7470A | 4.7690B | 4.6210 | 5.1140 | 0 | 2 |
CMJAN24 | 2024-01-17 | 4.7720 | 4.7720 | 4.7720 | 0.0190 | 4.7690A | 4.7910B | 4.7510 | 4.7910 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8080 | 4.8090 | 4.8090 | 0.0190 | 4.8070A | 4.8280B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8600 | 4.8630 | 4.8630 | 0.0200 | 4.8610A | 4.8820B | 4.7430 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.9100 | 4.9140 | 4.9140 | 0.0210 | 4.9140A | 4.9320B | 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 | 1.3716 | 1.3670 | 1.3670 | -0.0047 | 1.3662A | 1.3713B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3692 | 1.3650 | 1.3650 | -0.0046 | 1.3642A | 1.3693B | 1.3068 | 1.3748 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3681 | 1.3636 | 1.3636 | -0.0046 | 1.3627A | 1.3678B | 1.3065 | 1.3735 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3671 | 1.3627 | 1.3627 | -0.0046 | 1.3619A | 1.3668B | 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 | 4.7513 | 4.7494 | 4.7494 | 0.0188 | 4.7464A | 4.7699B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8088 | 4.8091 | 4.8091 | 0.0194 | 4.8068A | 4.8288B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8607 | 4.8626 | 4.8626 | 0.0197 | 4.8607A | 4.8828B | 4.7425 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.9100 | 4.9139 | 4.9139 | 0.0210 | 4.9134A | 4.9326B | 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 | 1.0582 | 1.0597 | 1.0597 | 0.0017 | 1.0580A | 1.0608B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0598 | 1.0612 | 1.0612 | 0.0016 | 1.0596A | 1.0624B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0615 | 1.0628 | 1.0628 | 0.0015 | 1.0613A | 1.0641B | 1.0576 | 1.0641 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0645 | 1.0660 | 1.0660 | 0.0016 | 1.0644A | 1.0672B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0690 | 1.0705 | 1.0705 | 0.0013 | 1.0690A | 1.0718B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0737 | 1.0750 | 1.0750 | 0.0012 | 1.0735A | 1.0763B | 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 | 1.0598 | 1.0612 | 1.0612 | 0.0016 | 1.0596A | 1.0624B | 1.0480 | 1.1359 | 0 | 6 |
DXMAR24 | 2024-03-20 | 1.0645 | 1.0660 | 1.0660 | 0.0016 | 1.0644A | 1.0672B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0690 | 1.0705 | 1.0705 | 0.0013 | 1.0690A | 1.0718B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0737 | 1.0750 | 1.0750 | 0.0012 | 1.0735A | 1.0763B | 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 | 0.8752 | 0.8734 | 0.8734 | 0.0013 | 0.8729A | 0.8758B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8784 | 0.8766 | 0.8766 | 0.0011 | 0.8762A | 0.8791B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8818 | 0.8801 | 0.8801 | 0.0011 | 0.8797A | 0.8825B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8854 | 0.8837 | 0.8837 | 0.0011 | 0.8833A | 0.8861B | 0.8744 | 0.8861 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECDEC23 | 2023-12-20 | 24.788 | 24.771 | 24.771 | -0.018 | 24.766A | 24.811B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.890 | 24.885 | 24.885 | -0.012 | 24.883A | 24.916B | 23.934 | 24.946 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.968 | 24.963 | 24.963 | -0.007 | 24.967A | 24.985B | 24.148 | 25.025 | 0 | 0 |
ECSEP24 | 2024-09-18 | 25.011 | 25.007 | 25.007 | -0.003 | 25.015A | 25.024B | 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 | 1.0582 | 1.0597 | 1.0597 | 0.0017 | 1.0580A | 1.0608B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0598 | 1.0612 | 1.0612 | 0.0016 | 1.0596A | 1.0624B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0615 | 1.0628 | 1.0628 | 0.0015 | 1.0613A | 1.0641B | 1.0576 | 1.0641 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0645 | 1.0660 | 1.0660 | 0.0016 | 1.0644A | 1.0672B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0690 | 1.0705 | 1.0705 | 0.0013 | 1.0690A | 1.0718B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0737 | 1.0750 | 1.0750 | 0.0012 | 1.0735A | 1.0763B | 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 | 24.788 | 24.771 | 24.771 | -0.018 | 24.766A | 24.811B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.890 | 24.885 | 24.885 | -0.012 | 24.883A | 24.916B | 23.934 | 24.946 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.968 | 24.963 | 24.963 | -0.007 | 24.967A | 24.985B | 24.148 | 25.025 | 0 | 0 |
EESEP24 | 2024-09-18 | 25.011 | 25.007 | 25.007 | -0.003 | 25.015A | 25.024B | 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 | 0.9408 | 0.9410 | 0.9410 | -0.0033 | 0.9386A | 0.9415B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9352 | 0.9354 | 0.9354 | -0.0033 | 0.9330A | 0.9359B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9300 | 0.9302 | 0.9302 | -0.0032 | 0.9279A | 0.9307B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9253 | 0.9253 | 0.9253 | -0.0032 | 0.9230A | 0.9257B | 0.9230 | 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 | 157.34 | 157.58 | 157.58 | 0.34 | 157.33A | 157.82B | 133.38 | 157.82 | 0 | 0 |
EJMAR24 | 2024-03-20 | 155.66 | 155.91 | 155.91 | 0.34 | 155.67A | 156.15B | 134.69 | 156.15 | 0 | 0 |
EJJUN24 | 2024-06-19 | 154.07 | 154.34 | 154.34 | 0.35 | 154.10A | 154.56B | 147.18 | 154.56 | 0 | 0 |
EJSEP24 | 2024-09-18 | 152.60 | 152.87 | 152.87 | 0.36 | 152.63A | 153.07B | 150.39 | 153.07 | 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 | 4.4570 | 4.4610 | 4.4610 | 0.0020 | 4.4560A | 4.4730B | 4.4190 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4650 | 4.4690 | 4.4690 | 0.0010 | 4.4650A | 4.4820B | 4.4290 | 4.9630 | 0 | 113 |
EMJAN24 | 2024-01-17 | 4.4770 | 4.4820 | 4.4820 | 0.0020 | 4.4770A | 4.4940B | 4.4760 | 4.4940 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.4950 | 4.4990 | 4.4990 | 0.0030 | 4.4950A | 4.5100B | 4.4580 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5200 | 4.5230 | 4.5230 | 0.0020 | 4.5200A | 4.5340B | 4.4850 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.5450 | 4.5470 | 4.5470 | 0.0040 | 4.5450A | 4.5560B | 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 | 0.8752 | 0.8734 | 0.8734 | 0.0013 | 0.8729A | 0.8758B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8784 | 0.8766 | 0.8766 | 0.0011 | 0.8762A | 0.8791B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8818 | 0.8801 | 0.8801 | 0.0011 | 0.8797A | 0.8825B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8854 | 0.8837 | 0.8837 | 0.0011 | 0.8833A | 0.8861B | 0.8744 | 0.8861 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESDEC23 | 2023-12-20 | 0.9408 | 0.9410 | 0.9410 | -0.0033 | 0.9386A | 0.9415B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9352 | 0.9354 | 0.9354 | -0.0033 | 0.9330A | 0.9359B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9300 | 0.9302 | 0.9302 | -0.0032 | 0.9279A | 0.9307B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9253 | 0.9253 | 0.9253 | -0.0032 | 0.9230A | 0.9257B | 0.9230 | 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 | 4.4570 | 4.4610 | 4.4610 | 0.0020 | 4.4560A | 4.4730B | 4.4190 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4650 | 4.4690 | 4.4690 | 0.0010 | 4.4650A | 4.4820B | 4.4290 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.4770 | 4.4820 | 4.4820 | 0.0020 | 4.4770A | 4.4940B | 4.4760 | 4.4940 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.4950 | 4.4990 | 4.4990 | 0.0030 | 4.4950A | 4.5100B | 4.4580 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5200 | 4.5230 | 4.5230 | 0.0020 | 4.5200A | 4.5340B | 4.4850 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.5450 | 4.5470 | 4.5470 | 0.0040 | 4.5450A | 4.5560B | 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 | 4.4646 | 4.4691 | 4.4691 | 0.0019 | 4.4643A | 4.4822B | 4.4285 | 5.4612 | 0 | 414 |
EXMAR24 | 2024-03-20 | 4.4945 | 4.4985 | 4.4985 | 0.0024 | 4.4943A | 4.5106B | 4.4578 | 5.5203 | 0 | 16 |
EXJUN24 | 2024-06-19 | 4.5196 | 4.5230 | 4.5230 | 0.0026 | 4.5192A | 4.5347B | 4.4842 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5450 | 4.5466 | 4.5466 | 0.0038 | 4.5437A | 4.5568B | 4.5098 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.5674 | 4.5720 | 4.5720 | 0.0047 | 4.5697A | 4.5825B | 4.5362 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.5971 | 4.5990 | 4.5990 | 0.0060 | 4.5980A | 4.6096B | 4.5603 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6226 | 4.6267 | 4.6267 | 0.0081 | 4.6259A | 4.6369B | 4.5840 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6482 | 4.6538 | 4.6538 | 0.0096 | 4.6539A | 4.6646B | 4.6066 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6750 | 4.6821 | 4.6821 | 0.0108 | 4.6829A | 4.6929B | 4.6335 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7028 | 4.7114 | 4.7114 | 0.0118 | 4.7133A | 4.7210B | 4.6636 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7306 | 4.7407 | 4.7407 | 0.0129 | 4.7436A | 4.7491B | 4.6940 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.7584 | 4.7700 | 4.7700 | 0.0139 | 4.7739A | 4.7768B | 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 | 157.34 | 157.58 | 157.58 | 0.34 | 157.33A | 157.82B | 133.38 | 157.82 | 0 | 0 |
EYMAR24 | 2024-03-20 | 155.66 | 155.91 | 155.91 | 0.34 | 155.67A | 156.15B | 134.69 | 156.15 | 0 | 0 |
EYJUN24 | 2024-06-19 | 154.07 | 154.34 | 154.34 | 0.35 | 154.10A | 154.56B | 147.18 | 154.56 | 0 | 0 |
EYSEP24 | 2024-09-18 | 152.60 | 152.87 | 152.87 | 0.36 | 152.63A | 153.07B | 150.39 | 153.07 | 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 | 0.8879 | 0.8868 | 0.8868 | -0.0045 | 0.8851A | 0.8876B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8786 | 0.8776 | 0.8776 | -0.0043 | 0.8759A | 0.8783B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8700 | 0.8690 | 0.8690 | -0.0041 | 0.8672A | 0.8697B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8618 | 0.8608 | 0.8608 | -0.0039 | 0.8590A | 0.8613B | 0.8590 | 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 | 0.8879 | 0.8868 | 0.8868 | -0.0045 | 0.8851A | 0.8876B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8786 | 0.8776 | 0.8776 | -0.0043 | 0.8759A | 0.8783B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8700 | 0.8690 | 0.8690 | -0.0041 | 0.8672A | 0.8697B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8618 | 0.8608 | 0.8608 | -0.0039 | 0.8590A | 0.8613B | 0.8590 | 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 | 148.47 | 148.52 | 148.52 | 0.11 | 148.47A | 148.57B | 122.09 | 148.57 | 0 | 0 |
JMMAR24 | 2024-03-20 | 146.23 | 146.29 | 146.29 | 0.13 | 146.24A | 146.33B | 123.71 | 146.33 | 0 | 0 |
JMJUN24 | 2024-06-19 | 144.13 | 144.20 | 144.20 | 0.16 | 144.15A | 144.23B | 130.75 | 144.23 | 0 | 0 |
JMSEP24 | 2024-09-18 | 142.15 | 142.23 | 142.23 | 0.19 | 142.18A | 142.24B | 139.90 | 142.24 | 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 | 148.47 | 148.52 | 148.52 | 0.11 | 148.47A | 148.57B | 122.09 | 148.57 | 0 | 0 |
JXMAR24 | 2024-03-20 | 146.23 | 146.29 | 146.29 | 0.13 | 146.24A | 146.33B | 123.71 | 146.33 | 0 | 0 |
JXJUN24 | 2024-06-19 | 144.13 | 144.20 | 144.20 | 0.16 | 144.15A | 144.23B | 130.75 | 144.23 | 0 | 0 |
JXSEP24 | 2024-09-18 | 142.15 | 142.23 | 142.23 | 0.19 | 142.18A | 142.24B | 139.90 | 142.24 | 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 | 5.1070 | 5.1140 | 5.1140 | -0.0050 | 5.1070A | 5.1240B | 5.0810 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1100 | 5.1170 | 5.1170 | -0.0060 | 5.1100A | 5.1270B | 5.0850 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.1180 | 5.1250 | 5.1250 | -0.0050 | 5.1170A | 5.1340B | 5.1170 | 5.1430 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.1240 | 5.1310 | 5.1310 | -0.0050 | 5.1240A | 5.1400B | 5.0990 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.1320 | 5.1390 | 5.1390 | -0.0040 | 5.1320A | 5.1480B | 5.1090 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.1380 | 5.1450 | 5.1450 | -0.0020 | 5.1380A | 5.1530B | 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 | 1.2110 | 1.2149 | 1.2149 | 0.0000 | 1.2103A | 1.2162B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2119 | 1.2157 | 1.2157 | -0.0001 | 1.2112A | 1.2171B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2123 | 1.2162 | 1.2162 | -0.0001 | 1.2117A | 1.2175B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2125 | 1.2163 | 1.2163 | -0.0002 | 1.2119A | 1.2176B | 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 | 5.1095 | 5.1166 | 5.1166 | -0.0055 | 5.1095A | 5.1275B | 5.0849 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.1236 | 5.1306 | 5.1306 | -0.0049 | 5.1236A | 5.1409B | 5.0990 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.1317 | 5.1388 | 5.1388 | -0.0039 | 5.1317A | 5.1486B | 5.1086 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.1379 | 5.1447 | 5.1447 | -0.0019 | 5.1379A | 5.1532B | 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 | 1.2110 | 1.2149 | 1.2149 | 0.0000 | 1.2103A | 1.2162B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2119 | 1.2157 | 1.2157 | -0.0001 | 1.2112A | 1.2171B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2123 | 1.2162 | 1.2162 | -0.0001 | 1.2117A | 1.2175B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2125 | 1.2163 | 1.2163 | -0.0002 | 1.2119A | 1.2176B | 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 | 4.2100 | 4.2100 | 4.2100 | -0.0040 | 4.2050A | 4.2250B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2120 | 4.2120 | 4.2120 | -0.0040 | 4.2060A | 4.2260B | 3.9640 | 4.5780 | 0 | 3 |
UMJAN24 | 2024-01-17 | 4.2200 | 4.2160 | 4.2160 | -0.0050 | 4.2110A | 4.2310B | 4.2110 | 4.2350 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.2210 | 4.2200 | 4.2200 | -0.0040 | 4.2160A | 4.2340B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.2270 | 4.2250 | 4.2250 | -0.0030 | 4.2210A | 4.2380B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.2300 | 4.2300 | 4.2300 | -0.0010 | 4.2260A | 4.2410B | 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 | 4.2100 | 4.2100 | 4.2100 | -0.0040 | 4.2050A | 4.2250B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2120 | 4.2120 | 4.2120 | -0.0040 | 4.2060A | 4.2260B | 3.9640 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.2200 | 4.2160 | 4.2160 | -0.0050 | 4.2110A | 4.2310B | 4.2110 | 4.2350 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2210 | 4.2200 | 4.2200 | -0.0040 | 4.2160A | 4.2340B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.2270 | 4.2250 | 4.2250 | -0.0030 | 4.2210A | 4.2380B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.2300 | 4.2300 | 4.2300 | -0.0010 | 4.2260A | 4.2410B | 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 | 4.2155 | 4.2119 | 4.2119 | -0.0038 | 4.2060A | 4.2266B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.2210 | 4.2201 | 4.2201 | -0.0035 | 4.2154A | 4.2344B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.2262 | 4.2252 | 4.2252 | -0.0026 | 4.2206A | 4.2389B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.2293 | 4.2299 | 4.2299 | -0.0005 | 4.2259A | 4.2417B | 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 |