Settlements from 2023-10-25
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 | 0.6370 | 0.6337 | 0.6374 | 0.0000 | 0.6336A | 0.6377B | 0.6307 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6393 | 0.6356 | 0.6394 | 0.0000 | 0.6355A | 0.6395B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6408 | 0.6370 | 0.6409 | 0.0000 | 0.6369A | 0.6408B | 0.6336 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6419 | 0.6379 | 0.6420 | 0.0000 | 0.6378A | 0.6417B | 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 | 0.6370 | 0.6337 | 0.6374 | 0.0000 | 0.6336A | 0.6377B | 0.6307 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6393 | 0.6356 | 0.6394 | 0.0000 | 0.6355A | 0.6395B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6408 | 0.6370 | 0.6409 | 0.0000 | 0.6369A | 0.6408B | 0.6336 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6419 | 0.6379 | 0.6420 | 0.0000 | 0.6378A | 0.6417B | 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 | 1.3748 | 1.3790 | 1.3718 | 0.0000 | 1.3742A | 1.3790B | 1.3082 | 1.3790 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3727 | 1.3767 | 1.3698 | 0.0000 | 1.3722A | 1.3766B | 1.3068 | 1.3766 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3711 | 1.3753 | 1.3682 | 0.0000 | 1.3707A | 1.3754B | 1.3065 | 1.3754 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3699 | 1.3741 | 1.3670 | 0.0000 | 1.3697A | 1.3742B | 1.3382 | 1.3742 | 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 | 4.7270 | 4.7420 | 4.7200 | 0.0000 | 4.7230A | 4.7520B | 4.6530 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.7460 | 4.7610 | 4.7400 | 0.0000 | 4.7430A | 4.7710B | 4.6210 | 5.1140 | 0 | 2 |
CMJAN24 | 2024-01-17 | 4.7670 | 4.7820 | 4.7610 | 0.0000 | 4.7640A | 4.7920B | 4.7430 | 4.7920 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.8050 | 4.8210 | 4.7990 | 0.0000 | 4.8030A | 4.8300B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8580 | 4.8740 | 4.8530 | 0.0000 | 4.8570A | 4.8830B | 4.7430 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.9090 | 4.9260 | 4.9060 | 0.0000 | 4.9100A | 4.9330B | 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 | 1.3748 | 1.3790 | 1.3718 | 0.0000 | 1.3742A | 1.3790B | 1.3082 | 1.3790 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3727 | 1.3768 | 1.3698 | 0.0000 | 1.3722A | 1.3766B | 1.3068 | 1.3766 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3711 | 1.3753 | 1.3681 | 0.0000 | 1.3707A | 1.3754B | 1.3065 | 1.3754 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3699 | 1.3741 | 1.3669 | 0.0000 | 1.3697A | 1.3742B | 1.3382 | 1.3742 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXDEC23 | 2023-12-20 | 4.7467 | 4.7606 | 4.7390 | 0.0000 | 4.7423A | 4.7714B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.8058 | 4.8204 | 4.7989 | 0.0000 | 4.8030A | 4.8306B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8587 | 4.8737 | 4.8531 | 0.0000 | 4.8567A | 4.8833B | 4.7425 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.9096 | 4.9254 | 4.9061 | 0.0000 | 4.9096A | 4.9338B | 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 | 1.0597 | 1.0584 | 1.0620 | 0.0000 | 1.0577A | 1.0604B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0612 | 1.0598 | 1.0635 | 0.0000 | 1.0592A | 1.0619B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0629 | 1.0616 | 1.0652 | 0.0000 | 1.0608A | 1.0636B | 1.0576 | 1.0727 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0660 | 1.0648 | 1.0683 | 0.0000 | 1.0640A | 1.0667B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0707 | 1.0693 | 1.0731 | 0.0000 | 1.0687A | 1.0713B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0754 | 1.0740 | 1.0777 | 0.0000 | 1.0734A | 1.0759B | 1.0613 | 1.0850 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC23 | 2023-12-20 | 1.0612 | 1.0598 | 1.0635 | 0.0000 | 1.0592A | 1.0619B | 1.0480 | 1.1359 | 0 | 6 |
DXMAR24 | 2024-03-20 | 1.0660 | 1.0648 | 1.0683 | 0.0000 | 1.0640A | 1.0667B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0707 | 1.0694 | 1.0731 | 0.0000 | 1.0687A | 1.0713B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0754 | 1.0740 | 1.0777 | 0.0000 | 1.0734A | 1.0759B | 1.0613 | 1.0850 | 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 | 0.8724 | 0.8732 | 0.8728 | 0.0000 | 0.8724A | 0.8743B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8757 | 0.8764 | 0.8762 | 0.0000 | 0.8757A | 0.8775B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8791 | 0.8798 | 0.8795 | 0.0000 | 0.8791A | 0.8808B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8827 | 0.8834 | 0.8831 | 0.0000 | 0.8827A | 0.8844B | 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 | 24.734 | 24.811 | 24.718 | 0.000 | 24.749A | 24.821B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.850 | 24.930 | 24.838 | 0.000 | 24.875A | 24.934B | 23.934 | 24.946 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.931 | 25.013 | 24.921 | 0.000 | 24.965A | 25.017B | 24.148 | 25.025 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.975 | 25.062 | 24.972 | 0.000 | 25.018A | 25.056B | 24.798 | 25.056 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDNOV23 | 2023-11-15 | 1.0597 | 1.0584 | 1.0620 | 0.0000 | 1.0577A | 1.0604B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0612 | 1.0598 | 1.0635 | 0.0000 | 1.0592A | 1.0619B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0629 | 1.0616 | 1.0652 | 0.0000 | 1.0608A | 1.0636B | 1.0576 | 1.0727 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0660 | 1.0648 | 1.0683 | 0.0000 | 1.0640A | 1.0667B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0707 | 1.0694 | 1.0731 | 0.0000 | 1.0687A | 1.0713B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0754 | 1.0740 | 1.0777 | 0.0000 | 1.0734A | 1.0759B | 1.0613 | 1.0850 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC23 | 2023-12-20 | 24.734 | 24.811 | 24.718 | 0.000 | 24.749A | 24.821B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.850 | 24.930 | 24.838 | 0.000 | 24.875A | 24.934B | 23.934 | 24.946 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.931 | 25.013 | 24.921 | 0.000 | 24.965A | 25.017B | 24.148 | 25.025 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.975 | 25.062 | 24.972 | 0.000 | 25.018A | 25.056B | 24.798 | 25.056 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFDEC23 | 2023-12-20 | 0.9436 | 0.9439 | 0.9447 | 0.0000 | 0.9429A | 0.9441B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9380 | 0.9383 | 0.9391 | 0.0000 | 0.9373A | 0.9385B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9328 | 0.9330 | 0.9337 | 0.0000 | 0.9321A | 0.9332B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9280 | 0.9280 | 0.9288 | 0.0000 | 0.9272A | 0.9282B | 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 | 157.67 | 157.50 | 157.93 | 0.00 | 157.39A | 157.77B | 133.38 | 158.60 | 0 | 0 |
EJMAR24 | 2024-03-20 | 155.99 | 155.82 | 156.27 | 0.00 | 155.72A | 156.08B | 134.69 | 156.95 | 0 | 0 |
EJJUN24 | 2024-06-19 | 154.42 | 154.25 | 154.68 | 0.00 | 154.15A | 154.51B | 147.18 | 155.37 | 0 | 0 |
EJSEP24 | 2024-09-18 | 152.97 | 152.78 | 153.19 | 0.00 | 152.69A | 153.03B | 150.39 | 153.83 | 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 | 4.4720 | 4.4850 | 4.4700 | 0.0000 | 4.4700A | 4.4920B | 4.4190 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4800 | 4.4930 | 4.4780 | 0.0000 | 4.4790A | 4.5000B | 4.4290 | 4.9630 | 0 | 113 |
EMJAN24 | 2024-01-17 | 4.4910 | 4.5040 | 4.4890 | 0.0000 | 4.4900A | 4.5110B | 4.4760 | 4.5110 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.5080 | 4.5220 | 4.5070 | 0.0000 | 4.5080A | 4.5290B | 4.4580 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5330 | 4.5470 | 4.5320 | 0.0000 | 4.5330A | 4.5530B | 4.4850 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.5580 | 4.5710 | 4.5570 | 0.0000 | 4.5580A | 4.5760B | 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 | 0.8724 | 0.8732 | 0.8729 | 0.0000 | 0.8724A | 0.8743B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8757 | 0.8764 | 0.8762 | 0.0000 | 0.8757A | 0.8775B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8791 | 0.8798 | 0.8796 | 0.0000 | 0.8791A | 0.8808B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8827 | 0.8834 | 0.8831 | 0.0000 | 0.8827A | 0.8844B | 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 | 0.9436 | 0.9439 | 0.9447 | 0.0000 | 0.9429A | 0.9441B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9380 | 0.9383 | 0.9391 | 0.0000 | 0.9373A | 0.9385B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9328 | 0.9330 | 0.9337 | 0.0000 | 0.9321A | 0.9332B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9280 | 0.9280 | 0.9288 | 0.0000 | 0.9272A | 0.9282B | 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 | 4.4720 | 4.4850 | 4.4700 | 0.0000 | 4.4700A | 4.4920B | 4.4190 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4800 | 4.4930 | 4.4780 | 0.0000 | 4.4790A | 4.5000B | 4.4290 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.4910 | 4.5040 | 4.4890 | 0.0000 | 4.4900A | 4.5110B | 4.4760 | 4.5110 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5080 | 4.5220 | 4.5070 | 0.0000 | 4.5080A | 4.5290B | 4.4580 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5330 | 4.5470 | 4.5320 | 0.0000 | 4.5330A | 4.5530B | 4.4850 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.5580 | 4.5710 | 4.5570 | 0.0000 | 4.5580A | 4.5760B | 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 | 4.4781 | 4.4928 | 4.4772 | 0.0000 | 4.4781A | 4.5008B | 4.4285 | 5.4612 | 0 | 415 |
EXMAR24 | 2024-03-20 | 4.5088 | 4.5223 | 4.5069 | 0.0000 | 4.5078A | 4.5295B | 4.4578 | 5.5203 | 0 | 16 |
EXJUN24 | 2024-06-19 | 4.5329 | 4.5466 | 4.5314 | 0.0000 | 4.5327A | 4.5532B | 4.4842 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5568 | 4.5704 | 4.5564 | 0.0000 | 4.5579A | 4.5765B | 4.5098 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.5820 | 4.5957 | 4.5819 | 0.0000 | 4.5842A | 4.6002B | 4.5362 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6113 | 4.6212 | 4.6085 | 0.0000 | 4.6121A | 4.6256B | 4.5603 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6378 | 4.6482 | 4.6354 | 0.0000 | 4.6400A | 4.6489B | 4.5840 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6640 | 4.6753 | 4.6621 | 0.0000 | 4.6679A | 4.6752B | 4.6066 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6932 | 4.7038 | 4.6916 | 0.0000 | 4.6985A | 4.7043B | 4.6335 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7240 | 4.7361 | 4.7231 | 0.0000 | 4.7308A | 4.7354B | 4.6636 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7548 | 4.7683 | 4.7545 | 0.0000 | 4.7631A | 4.7665B | 4.6940 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.7900 | 4.8006 | 4.7861 | 0.0000 | 4.7952A | 4.7976B | 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 | 157.67 | 157.50 | 157.93 | 0.00 | 157.39A | 157.77B | 133.38 | 158.60 | 0 | 0 |
EYMAR24 | 2024-03-20 | 155.99 | 155.82 | 156.27 | 0.00 | 155.72A | 156.08B | 134.69 | 156.95 | 0 | 0 |
EYJUN24 | 2024-06-19 | 154.42 | 154.25 | 154.68 | 0.00 | 154.15A | 154.51B | 147.18 | 155.37 | 0 | 0 |
EYSEP24 | 2024-09-18 | 152.97 | 152.78 | 153.21 | 0.00 | 152.69A | 153.03B | 150.39 | 153.83 | 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 | 0.8890 | 0.8907 | 0.8884 | 0.0000 | 0.8888A | 0.8910B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8797 | 0.8814 | 0.8791 | 0.0000 | 0.8795A | 0.8817B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8710 | 0.8726 | 0.8704 | 0.0000 | 0.8708A | 0.8730B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8626 | 0.8642 | 0.8620 | 0.0000 | 0.8625A | 0.8645B | 0.8583 | 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 | 0.8890 | 0.8907 | 0.8884 | 0.0000 | 0.8888A | 0.8910B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8797 | 0.8814 | 0.8791 | 0.0000 | 0.8795A | 0.8817B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8710 | 0.8726 | 0.8704 | 0.0000 | 0.8708A | 0.8730B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8626 | 0.8642 | 0.8620 | 0.0000 | 0.8625A | 0.8645B | 0.8583 | 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 | 148.56 | 148.60 | 148.48 | 0.00 | 148.56A | 148.61B | 122.09 | 148.61 | 0 | 0 |
JMMAR24 | 2024-03-20 | 146.32 | 146.36 | 146.25 | 0.00 | 146.33A | 146.37B | 123.71 | 146.37 | 0 | 0 |
JMJUN24 | 2024-06-19 | 144.21 | 144.25 | 144.14 | 0.00 | 144.22A | 144.26B | 130.75 | 144.26 | 0 | 0 |
JMSEP24 | 2024-09-18 | 142.22 | 142.26 | 142.15 | 0.00 | 142.24A | 142.26B | 139.90 | 142.26 | 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 | 148.56 | 148.60 | 148.48 | 0.00 | 148.56A | 148.61B | 122.09 | 148.61 | 0 | 0 |
JXMAR24 | 2024-03-20 | 146.32 | 146.36 | 146.25 | 0.00 | 146.33A | 146.37B | 123.71 | 146.37 | 0 | 0 |
JXJUN24 | 2024-06-19 | 144.21 | 144.25 | 144.14 | 0.00 | 144.22A | 144.26B | 130.75 | 144.26 | 0 | 0 |
JXSEP24 | 2024-09-18 | 142.22 | 142.26 | 142.15 | 0.00 | 142.24A | 142.26B | 139.90 | 142.26 | 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 | 5.1260 | 5.1440 | 5.1270 | 0.0000 | 5.1220A | 5.1500B | 5.0810 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1280 | 5.1460 | 5.1290 | 0.0000 | 5.1250A | 5.1530B | 5.0850 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.1350 | 5.1530 | 5.1360 | 0.0000 | 5.1310A | 5.1590B | 5.1170 | 5.1590 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.1420 | 5.1610 | 5.1440 | 0.0000 | 5.1400A | 5.1670B | 5.0990 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.1500 | 5.1690 | 5.1520 | 0.0000 | 5.1480A | 5.1740B | 5.1090 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.1580 | 5.1750 | 5.1600 | 0.0000 | 5.1560A | 5.1790B | 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 | 1.2166 | 1.2140 | 1.2186 | 0.0000 | 1.2119A | 1.2164B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2175 | 1.2149 | 1.2196 | 0.0000 | 1.2129A | 1.2173B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2182 | 1.2157 | 1.2203 | 0.0000 | 1.2136A | 1.2179B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2186 | 1.2160 | 1.2207 | 0.0000 | 1.2141A | 1.2182B | 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 | 5.1288 | 5.1461 | 5.1292 | 0.0000 | 5.1246A | 5.1533B | 5.0849 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.1439 | 5.1607 | 5.1441 | 0.0000 | 5.1397A | 5.1672B | 5.0990 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.1519 | 5.1689 | 5.1521 | 0.0000 | 5.1480A | 5.1741B | 5.1086 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.1594 | 5.1751 | 5.1597 | 0.0000 | 5.1556A | 5.1795B | 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 | 1.2166 | 1.2140 | 1.2186 | 0.0000 | 1.2119A | 1.2164B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2175 | 1.2149 | 1.2196 | 0.0000 | 1.2129A | 1.2173B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2182 | 1.2157 | 1.2203 | 0.0000 | 1.2136A | 1.2179B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2186 | 1.2160 | 1.2207 | 0.0000 | 1.2141A | 1.2182B | 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 | 4.2180 | 4.2380 | 4.2090 | 0.0000 | 4.2180A | 4.2430B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.2190 | 4.2390 | 4.2100 | 0.0000 | 4.2200A | 4.2450B | 3.9640 | 4.5780 | 0 | 4 |
UMJAN24 | 2024-01-17 | 4.2230 | 4.2440 | 4.2150 | 0.0000 | 4.2240A | 4.2490B | 4.1830 | 4.2490 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.2270 | 4.2480 | 4.2190 | 0.0000 | 4.2290A | 4.2530B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.2310 | 4.2520 | 4.2240 | 0.0000 | 4.2340A | 4.2570B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.2350 | 4.2560 | 4.2280 | 0.0000 | 4.2380A | 4.2600B | 4.1980 | 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 | 4.2180 | 4.2380 | 4.2090 | 0.0000 | 4.2180A | 4.2430B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.2190 | 4.2390 | 4.2100 | 0.0000 | 4.2200A | 4.2450B | 3.9640 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.2230 | 4.2440 | 4.2150 | 0.0000 | 4.2240A | 4.2490B | 4.1830 | 4.2490 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2270 | 4.2480 | 4.2190 | 0.0000 | 4.2290A | 4.2530B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.2310 | 4.2520 | 4.2240 | 0.0000 | 4.2340A | 4.2570B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.2350 | 4.2560 | 4.2280 | 0.0000 | 4.2380A | 4.2600B | 4.1980 | 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 | 4.2197 | 4.2392 | 4.2100 | 0.0000 | 4.2194A | 4.2450B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.2278 | 4.2480 | 4.2189 | 0.0000 | 4.2285A | 4.2532B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.2318 | 4.2520 | 4.2233 | 0.0000 | 4.2331A | 4.2571B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.2353 | 4.2557 | 4.2282 | 0.0000 | 4.2379A | 4.2601B | 4.1978 | 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 |