Settlements from 2023-11-03
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 | 0.6453 | 0.6499 | 0.6499 | 0.0061 | 0.6445A | 0.6518B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6471 | 0.6517 | 0.6517 | 0.0061 | 0.6463A | 0.6539B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6482 | 0.6529 | 0.6529 | 0.0061 | 0.6476A | 0.6551B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6489 | 0.6536 | 0.6536 | 0.0060 | 0.6484A | 0.6554B | 0.6345 | 0.6554 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC23 | 2023-12-20 | 0.6453 | 0.6499 | 0.6499 | 0.0061 | 0.6445A | 0.6518B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6471 | 0.6517 | 0.6517 | 0.0061 | 0.6463A | 0.6539B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6482 | 0.6529 | 0.6529 | 0.0061 | 0.6476A | 0.6551B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6489 | 0.6536 | 0.6536 | 0.0060 | 0.6484A | 0.6554B | 0.6345 | 0.6554 | 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 | 1.3723 | 1.3677 | 1.3677 | -0.0097 | 1.3658A | 1.3744B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3703 | 1.3658 | 1.3658 | -0.0096 | 1.3638A | 1.3723B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3687 | 1.3639 | 1.3639 | -0.0098 | 1.3620A | 1.3705B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3674 | 1.3624 | 1.3624 | -0.0099 | 1.3605A | 1.3689B | 1.3382 | 1.3821 | 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 | 4.6280 | 4.6180 | 4.6180 | -0.0170 | 4.6140A | 4.6370B | 4.6140 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.6520 | 4.6410 | 4.6410 | -0.0180 | 4.6370A | 4.6600B | 4.6210 | 5.1140 | 0 | 2 |
CMJAN24 | 2024-01-17 | 4.6730 | 4.6600 | 4.6600 | -0.0200 | 4.6570A | 4.6810B | 4.6570 | 4.7920 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7090 | 4.6950 | 4.6950 | -0.0200 | 4.6930A | 4.7160B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.7610 | 4.7460 | 4.7460 | -0.0210 | 4.7450A | 4.7660B | 4.7430 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.8130 | 4.7950 | 4.7950 | -0.0230 | 4.7960A | 4.8150B | 4.7960 | 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 | 1.3723 | 1.3677 | 1.3677 | -0.0097 | 1.3658A | 1.3744B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3703 | 1.3658 | 1.3658 | -0.0096 | 1.3638A | 1.3723B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3687 | 1.3639 | 1.3639 | -0.0098 | 1.3620A | 1.3705B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3674 | 1.3624 | 1.3624 | -0.0099 | 1.3605A | 1.3689B | 1.3382 | 1.3821 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXDEC23 | 2023-12-20 | 4.6519 | 4.6404 | 4.6404 | -0.0187 | 4.6366A | 4.6609B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7086 | 4.6948 | 4.6948 | -0.0204 | 4.6929A | 4.7161B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.7608 | 4.7457 | 4.7457 | -0.0209 | 4.7447A | 4.7663B | 4.7425 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.8130 | 4.7950 | 4.7950 | -0.0230 | 4.7951A | 4.8158B | 4.7951 | 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 | 1.0636 | 1.0712 | 1.0712 | 0.0070 | 1.0626A | 1.0743B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0654 | 1.0729 | 1.0729 | 0.0070 | 1.0643A | 1.0760B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0670 | 1.0745 | 1.0745 | 0.0071 | 1.0658A | 1.0769B | 1.0563 | 1.0769 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0699 | 1.0774 | 1.0774 | 0.0070 | 1.0688A | 1.0798B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0747 | 1.0819 | 1.0819 | 0.0068 | 1.0736A | 1.0845B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0795 | 1.0865 | 1.0865 | 0.0066 | 1.0784A | 1.0889B | 1.0613 | 1.0889 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC23 | 2023-12-20 | 1.0654 | 1.0729 | 1.0729 | 0.0070 | 1.0643A | 1.0760B | 1.0480 | 1.1359 | 0 | 12 |
DXMAR24 | 2024-03-20 | 1.0699 | 1.0774 | 1.0774 | 0.0070 | 1.0688A | 1.0798B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0747 | 1.0819 | 1.0819 | 0.0068 | 1.0736A | 1.0845B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0795 | 1.0865 | 1.0865 | 0.0066 | 1.0784A | 1.0889B | 1.0613 | 1.0889 | 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 | 0.8725 | 0.8702 | 0.8702 | -0.0045 | 0.8699A | 0.8735B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8756 | 0.8733 | 0.8733 | -0.0045 | 0.8731A | 0.8766B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8791 | 0.8767 | 0.8767 | -0.0046 | 0.8768A | 0.8800B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8828 | 0.8802 | 0.8802 | -0.0048 | 0.8804A | 0.8836B | 0.8744 | 0.8867 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECDEC23 | 2023-12-20 | 24.562 | 24.467 | 24.467 | -0.119 | 24.464A | 24.562B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.699 | 24.605 | 24.605 | -0.109 | 24.604A | 24.691B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.790 | 24.693 | 24.693 | -0.102 | 24.669A | 24.779B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.843 | 24.739 | 24.739 | -0.105 | 24.749A | 24.828B | 24.749 | 25.077 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDNOV23 | 2023-11-15 | 1.0636 | 1.0712 | 1.0712 | 0.0070 | 1.0626A | 1.0743B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0654 | 1.0729 | 1.0729 | 0.0070 | 1.0643A | 1.0760B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0670 | 1.0745 | 1.0745 | 0.0071 | 1.0658A | 1.0769B | 1.0563 | 1.0769 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0699 | 1.0774 | 1.0774 | 0.0070 | 1.0688A | 1.0798B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0747 | 1.0819 | 1.0819 | 0.0068 | 1.0736A | 1.0845B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0795 | 1.0865 | 1.0865 | 0.0066 | 1.0784A | 1.0889B | 1.0613 | 1.0889 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC23 | 2023-12-20 | 24.562 | 24.467 | 24.467 | -0.119 | 24.464A | 24.562B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.699 | 24.605 | 24.605 | -0.109 | 24.604A | 24.691B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.790 | 24.693 | 24.693 | -0.102 | 24.669A | 24.779B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.843 | 24.739 | 24.739 | -0.105 | 24.749A | 24.828B | 24.749 | 25.077 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFDEC23 | 2023-12-20 | 0.9596 | 0.9609 | 0.9609 | 0.0020 | 0.9597A | 0.9618B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9539 | 0.9552 | 0.9552 | 0.0018 | 0.9540A | 0.9561B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9486 | 0.9499 | 0.9499 | 0.0017 | 0.9489A | 0.9508B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9436 | 0.9450 | 0.9450 | 0.0018 | 0.9440A | 0.9458B | 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 | 158.93 | 159.29 | 159.29 | 0.24 | 158.88A | 159.28B | 133.38 | 159.79 | 0 | 0 |
EJMAR24 | 2024-03-20 | 157.22 | 157.59 | 157.59 | 0.22 | 157.21A | 157.60B | 134.69 | 158.10 | 0 | 0 |
EJJUN24 | 2024-06-19 | 155.72 | 156.05 | 156.05 | 0.22 | 155.67A | 156.06B | 147.18 | 156.53 | 0 | 0 |
EJSEP24 | 2024-09-18 | 154.32 | 154.64 | 154.64 | 0.20 | 154.27A | 154.61B | 150.39 | 155.11 | 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 | 4.4520 | 4.4460 | 4.4460 | -0.0100 | 4.4450A | 4.4640B | 4.4190 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4650 | 4.4590 | 4.4590 | -0.0090 | 4.4550A | 4.4760B | 4.4290 | 4.9630 | 0 | 121 |
EMJAN24 | 2024-01-17 | 4.4760 | 4.4700 | 4.4700 | -0.0100 | 4.4670A | 4.4870B | 4.4670 | 4.5110 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.4920 | 4.4850 | 4.4850 | -0.0100 | 4.4860A | 4.5030B | 4.4580 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5170 | 4.5080 | 4.5080 | -0.0110 | 4.5110A | 4.5260B | 4.4850 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.5430 | 4.5310 | 4.5310 | -0.0130 | 4.5310A | 4.5490B | 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 | 0.8725 | 0.8702 | 0.8702 | -0.0045 | 0.8699A | 0.8735B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8756 | 0.8733 | 0.8733 | -0.0045 | 0.8731A | 0.8766B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8791 | 0.8767 | 0.8767 | -0.0046 | 0.8768A | 0.8800B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8828 | 0.8802 | 0.8802 | -0.0048 | 0.8804A | 0.8836B | 0.8744 | 0.8867 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESDEC23 | 2023-12-20 | 0.9596 | 0.9609 | 0.9609 | 0.0020 | 0.9597A | 0.9618B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9539 | 0.9552 | 0.9552 | 0.0018 | 0.9540A | 0.9561B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9486 | 0.9500 | 0.9500 | 0.0018 | 0.9489A | 0.9508B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9436 | 0.9450 | 0.9450 | 0.0018 | 0.9440A | 0.9458B | 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 | 4.4520 | 4.4460 | 4.4460 | -0.0100 | 4.4450A | 4.4640B | 4.4190 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4650 | 4.4590 | 4.4590 | -0.0090 | 4.4550A | 4.4760B | 4.4290 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.4760 | 4.4700 | 4.4700 | -0.0100 | 4.4670A | 4.4870B | 4.4670 | 4.5110 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.4920 | 4.4850 | 4.4850 | -0.0100 | 4.4860A | 4.5030B | 4.4580 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5170 | 4.5080 | 4.5080 | -0.0110 | 4.5110A | 4.5260B | 4.4850 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.5430 | 4.5310 | 4.5310 | -0.0130 | 4.5310A | 4.5490B | 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 | 4.4642 | 4.4582 | 4.4582 | -0.0095 | 4.4550A | 4.4766B | 4.4285 | 5.4612 | 0 | 415 |
EXMAR24 | 2024-03-20 | 4.4918 | 4.4852 | 4.4852 | -0.0097 | 4.4858A | 4.5030B | 4.4578 | 5.5203 | 0 | 22 |
EXJUN24 | 2024-06-19 | 4.5166 | 4.5082 | 4.5082 | -0.0109 | 4.5105A | 4.5261B | 4.4842 | 5.5726 | 0 | 3 |
EXSEP24 | 2024-09-18 | 4.5423 | 4.5309 | 4.5309 | -0.0132 | 4.5302A | 4.5496B | 4.5098 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.5706 | 4.5569 | 4.5569 | -0.0140 | 4.5575A | 4.5745B | 4.5362 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.5996 | 4.5844 | 4.5844 | -0.0154 | 4.5860A | 4.6012B | 4.5603 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6291 | 4.6132 | 4.6132 | -0.0160 | 4.6187A | 4.6291B | 4.5840 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6569 | 4.6412 | 4.6412 | -0.0162 | 4.6468A | 4.6571B | 4.6066 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6875 | 4.6697 | 4.6697 | -0.0189 | 4.6758A | 4.6855B | 4.6335 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.7181 | 4.7001 | 4.7001 | -0.0188 | 4.7042A | 4.7146B | 4.6636 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7481 | 4.7305 | 4.7305 | -0.0189 | 4.7382A | 4.7436B | 4.6940 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.7786 | 4.7609 | 4.7609 | -0.0184 | 4.7680A | 4.7727B | 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 | 158.93 | 159.29 | 159.29 | 0.24 | 158.88A | 159.28B | 133.38 | 159.79 | 0 | 0 |
EYMAR24 | 2024-03-20 | 157.22 | 157.59 | 157.59 | 0.22 | 157.21A | 157.60B | 134.69 | 158.10 | 0 | 0 |
EYJUN24 | 2024-06-19 | 155.72 | 156.05 | 156.05 | 0.22 | 155.67A | 156.06B | 147.18 | 156.53 | 0 | 0 |
EYSEP24 | 2024-09-18 | 154.32 | 154.64 | 154.64 | 0.20 | 154.27A | 154.61B | 150.39 | 155.11 | 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 | 0.8999 | 0.8955 | 0.8955 | -0.0045 | 0.8945A | 0.9028B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8908 | 0.8866 | 0.8866 | -0.0043 | 0.8856A | 0.8937B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8821 | 0.8780 | 0.8780 | -0.0042 | 0.8771A | 0.8849B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8689 | 0.8698 | 0.8698 | -0.0039 | 0.8689A | 0.8764B | 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 | 0.8999 | 0.8955 | 0.8955 | -0.0045 | 0.8945A | 0.9028B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8908 | 0.8866 | 0.8866 | -0.0043 | 0.8856A | 0.8937B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8821 | 0.8780 | 0.8780 | -0.0042 | 0.8771A | 0.8849B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8689 | 0.8698 | 0.8698 | -0.0039 | 0.8689A | 0.8764B | 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 | 149.19 | 148.45 | 148.45 | -0.77 | 148.14A | 149.32B | 122.09 | 150.22 | 0 | 0 |
JMMAR24 | 2024-03-20 | 146.99 | 146.26 | 146.26 | -0.77 | 146.02A | 147.11B | 123.71 | 148.01 | 0 | 0 |
JMJUN24 | 2024-06-19 | 144.92 | 144.23 | 144.23 | -0.72 | 143.94A | 145.03B | 130.75 | 145.88 | 0 | 0 |
JMSEP24 | 2024-09-18 | 142.97 | 142.32 | 142.32 | -0.69 | 142.03A | 143.08B | 139.90 | 143.89 | 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 | 149.19 | 148.45 | 148.45 | -0.77 | 148.14A | 149.32B | 122.09 | 150.22 | 0 | 0 |
JXMAR24 | 2024-03-20 | 146.99 | 146.26 | 146.26 | -0.77 | 146.02A | 147.11B | 123.71 | 148.01 | 0 | 0 |
JXJUN24 | 2024-06-19 | 144.92 | 144.23 | 144.23 | -0.72 | 143.94A | 145.03B | 130.75 | 145.88 | 0 | 0 |
JXSEP24 | 2024-09-18 | 142.97 | 142.32 | 142.32 | -0.69 | 142.03A | 143.08B | 139.90 | 143.89 | 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 | 5.1170 | 5.1170 | 0.0140 | 5.1070A | 5.1230B | 5.0760 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1140 | 5.1230 | 5.1230 | 0.0130 | 5.1140A | 5.1300B | 5.0850 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.1200 | 5.1290 | 5.1290 | 0.0120 | 5.1220A | 5.1360B | 5.0910 | 5.1650 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.1260 | 5.1360 | 5.1360 | 0.0130 | 5.1270A | 5.1410B | 5.0980 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.1320 | 5.1420 | 5.1420 | 0.0110 | 5.1350A | 5.1460B | 5.1080 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.1380 | 5.1470 | 5.1470 | 0.0110 | 5.1410A | 5.1500B | 5.1170 | 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 | 1.2210 | 1.2332 | 1.2332 | 0.0144 | 1.2192A | 1.2343B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2216 | 1.2338 | 1.2338 | 0.0143 | 1.2200A | 1.2354B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2223 | 1.2343 | 1.2343 | 0.0141 | 1.2207A | 1.2353B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2227 | 1.2344 | 1.2344 | 0.0139 | 1.2212A | 1.2354B | 1.2075 | 1.2354 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC23 | 2023-12-20 | 5.1142 | 5.1232 | 5.1232 | 0.0137 | 5.1137A | 5.1300B | 5.0846 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.1263 | 5.1357 | 5.1357 | 0.0129 | 5.1266A | 5.1419B | 5.0974 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.1325 | 5.1411 | 5.1411 | 0.0109 | 5.1344A | 5.1469B | 5.1071 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.1384 | 5.1463 | 5.1463 | 0.0099 | 5.1401A | 5.1506B | 5.1161 | 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 | 1.2210 | 1.2332 | 1.2332 | 0.0144 | 1.2192A | 1.2343B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2216 | 1.2338 | 1.2338 | 0.0143 | 1.2200A | 1.2354B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2223 | 1.2343 | 1.2343 | 0.0141 | 1.2207A | 1.2353B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2227 | 1.2344 | 1.2344 | 0.0139 | 1.2212A | 1.2354B | 1.2075 | 1.2354 | 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 | 4.1860 | 4.1510 | 4.1510 | -0.0360 | 4.1440A | 4.1970B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1920 | 4.1560 | 4.1560 | -0.0370 | 4.1490A | 4.2010B | 3.9640 | 4.5780 | 0 | 5 |
UMJAN24 | 2024-01-17 | 4.1960 | 4.1600 | 4.1600 | -0.0370 | 4.1520A | 4.2060B | 4.1520 | 4.2600 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1990 | 4.1640 | 4.1640 | -0.0370 | 4.1560A | 4.2090B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.2030 | 4.1670 | 4.1670 | -0.0370 | 4.1610A | 4.2120B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.2070 | 4.1710 | 4.1710 | -0.0370 | 4.1670A | 4.2150B | 4.1670 | 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 | 4.1860 | 4.1510 | 4.1510 | -0.0360 | 4.1440A | 4.1960B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1920 | 4.1560 | 4.1560 | -0.0370 | 4.1490A | 4.2010B | 3.9640 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.1960 | 4.1600 | 4.1600 | -0.0370 | 4.1520A | 4.2060B | 4.1520 | 4.2600 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1990 | 4.1640 | 4.1640 | -0.0370 | 4.1560A | 4.2090B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.2030 | 4.1670 | 4.1670 | -0.0370 | 4.1610A | 4.2120B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.2070 | 4.1710 | 4.1710 | -0.0370 | 4.1670A | 4.2150B | 4.1670 | 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 | 4.1911 | 4.1554 | 4.1554 | -0.0370 | 4.1487A | 4.2017B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.1985 | 4.1636 | 4.1636 | -0.0368 | 4.1559A | 4.2092B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.2029 | 4.1670 | 4.1670 | -0.0373 | 4.1605A | 4.2121B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.2079 | 4.1706 | 4.1706 | -0.0376 | 4.1649A | 4.2154B | 4.1649 | 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 |