Settlements from 2023-11-06
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 | 0.6510 | 0.6511 | 0.6511 | 0.0012 | 0.6506A | 0.6520B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6527 | 0.6528 | 0.6528 | 0.0011 | 0.6523A | 0.6537B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6539 | 0.6540 | 0.6540 | 0.0011 | 0.6535A | 0.6548B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6545 | 0.6546 | 0.6546 | 0.0010 | 0.6542A | 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 | 0.6510 | 0.6511 | 0.6511 | 0.0012 | 0.6506A | 0.6520B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6527 | 0.6528 | 0.6528 | 0.0011 | 0.6523A | 0.6537B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6539 | 0.6540 | 0.6540 | 0.0011 | 0.6535A | 0.6548B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6545 | 0.6546 | 0.6546 | 0.0010 | 0.6542A | 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 | 1.3634 | 1.3651 | 1.3651 | -0.0026 | 1.3628A | 1.3654B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3615 | 1.3631 | 1.3631 | -0.0027 | 1.3608A | 1.3633B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3597 | 1.3613 | 1.3613 | -0.0026 | 1.3590A | 1.3615B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3582 | 1.3598 | 1.3598 | -0.0026 | 1.3575A | 1.3598B | 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 | 4.6340 | 4.6370 | 4.6370 | 0.0190 | 4.6300A | 4.6390B | 4.6140 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.6570 | 4.6590 | 4.6590 | 0.0180 | 4.6540A | 4.6610B | 4.6210 | 5.1140 | 0 | 2 |
CMJAN24 | 2024-01-17 | 4.6770 | 4.6790 | 4.6790 | 0.0190 | 4.6730A | 4.6820B | 4.6570 | 4.7920 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.7120 | 4.7140 | 4.7140 | 0.0190 | 4.7090A | 4.7170B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.7630 | 4.7640 | 4.7640 | 0.0180 | 4.7590A | 4.7660B | 4.7430 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.8130 | 4.8140 | 4.8140 | 0.0190 | 4.8090A | 4.8140B | 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 | 1.3634 | 1.3651 | 1.3651 | -0.0026 | 1.3628A | 1.3654B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3615 | 1.3631 | 1.3631 | -0.0027 | 1.3608A | 1.3633B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3597 | 1.3613 | 1.3613 | -0.0026 | 1.3590A | 1.3615B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3582 | 1.3598 | 1.3598 | -0.0026 | 1.3575A | 1.3598B | 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 | 4.6565 | 4.6592 | 4.6592 | 0.0188 | 4.6531A | 4.6616B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7120 | 4.7139 | 4.7139 | 0.0191 | 4.7082A | 4.7171B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.7628 | 4.7641 | 4.7641 | 0.0184 | 4.7589A | 4.7666B | 4.7425 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.8129 | 4.8132 | 4.8132 | 0.0182 | 4.8090A | 4.8145B | 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 | 1.0740 | 1.0742 | 1.0742 | 0.0030 | 1.0740A | 1.0757B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0757 | 1.0760 | 1.0760 | 0.0031 | 1.0757A | 1.0774B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0772 | 1.0775 | 1.0775 | 0.0030 | 1.0772A | 1.0789B | 1.0563 | 1.0789 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0802 | 1.0804 | 1.0804 | 0.0030 | 1.0802A | 1.0818B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0846 | 1.0849 | 1.0849 | 0.0030 | 1.0846A | 1.0863B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0892 | 1.0894 | 1.0894 | 0.0029 | 1.0892A | 1.0908B | 1.0613 | 1.0908 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC23 | 2023-12-20 | 1.0757 | 1.0760 | 1.0760 | 0.0031 | 1.0757A | 1.0774B | 1.0480 | 1.1359 | 0 | 16 |
DXMAR24 | 2024-03-20 | 1.0802 | 1.0804 | 1.0804 | 0.0030 | 1.0802A | 1.0818B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0846 | 1.0849 | 1.0849 | 0.0030 | 1.0846A | 1.0863B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0892 | 1.0894 | 1.0894 | 0.0029 | 1.0892A | 1.0908B | 1.0613 | 1.0908 | 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 | 0.8674 | 0.8684 | 0.8684 | -0.0018 | 0.8666A | 0.8685B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8705 | 0.8714 | 0.8714 | -0.0019 | 0.8697A | 0.8715B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8739 | 0.8748 | 0.8748 | -0.0019 | 0.8730A | 0.8749B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8774 | 0.8783 | 0.8783 | -0.0019 | 0.8766A | 0.8784B | 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 | 24.516 | 24.529 | 24.529 | 0.062 | 24.502A | 24.535B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.661 | 24.671 | 24.671 | 0.066 | 24.648A | 24.672B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.756 | 24.760 | 24.760 | 0.067 | 24.742A | 24.756B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.808 | 24.809 | 24.809 | 0.070 | 24.795A | 24.801B | 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 | 1.0740 | 1.0742 | 1.0742 | 0.0030 | 1.0740A | 1.0757B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0757 | 1.0760 | 1.0760 | 0.0031 | 1.0757A | 1.0774B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0772 | 1.0775 | 1.0775 | 0.0030 | 1.0772A | 1.0789B | 1.0563 | 1.0789 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0802 | 1.0804 | 1.0804 | 0.0030 | 1.0802A | 1.0818B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0846 | 1.0849 | 1.0849 | 0.0030 | 1.0846A | 1.0863B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0892 | 1.0894 | 1.0894 | 0.0029 | 1.0892A | 1.0908B | 1.0613 | 1.0908 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC23 | 2023-12-20 | 24.516 | 24.529 | 24.529 | 0.062 | 24.502A | 24.535B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.661 | 24.671 | 24.671 | 0.066 | 24.648A | 24.672B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.756 | 24.760 | 24.760 | 0.067 | 24.742A | 24.756B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.808 | 24.809 | 24.809 | 0.070 | 24.795A | 24.801B | 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 | 0.9611 | 0.9618 | 0.9618 | 0.0009 | 0.9607A | 0.9624B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9555 | 0.9562 | 0.9562 | 0.0010 | 0.9551A | 0.9568B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9503 | 0.9509 | 0.9509 | 0.0010 | 0.9499A | 0.9516B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9454 | 0.9460 | 0.9460 | 0.0010 | 0.9450A | 0.9464B | 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 | 160.02 | 160.03 | 160.03 | 0.74 | 159.96A | 160.14B | 133.38 | 160.14 | 0 | 0 |
EJMAR24 | 2024-03-20 | 158.33 | 158.34 | 158.34 | 0.75 | 158.28A | 158.44B | 134.69 | 158.44 | 0 | 0 |
EJJUN24 | 2024-06-19 | 156.77 | 156.78 | 156.78 | 0.73 | 156.73A | 156.88B | 147.18 | 156.88 | 0 | 0 |
EJSEP24 | 2024-09-18 | 155.34 | 155.35 | 155.35 | 0.71 | 155.31A | 155.45B | 150.39 | 155.45 | 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 | 4.4660 | 4.4700 | 4.4700 | 0.0240 | 4.4650A | 4.4680B | 4.4190 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4780 | 4.4810 | 4.4810 | 0.0220 | 4.4770A | 4.4800B | 4.4290 | 4.9630 | 0 | 121 |
EMJAN24 | 2024-01-17 | 4.4890 | 4.4920 | 4.4920 | 0.0220 | 4.4880A | 4.4900B | 4.4670 | 4.5110 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.5070 | 4.5080 | 4.5080 | 0.0230 | 4.5030A | 4.5050B | 4.4580 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.5280 | 4.5300 | 4.5300 | 0.0220 | 4.5270A | 4.5280B | 4.4850 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.5510 | 4.5530 | 4.5530 | 0.0220 | 4.5500A | 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 | 0.8674 | 0.8684 | 0.8684 | -0.0018 | 0.8666A | 0.8685B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8705 | 0.8714 | 0.8714 | -0.0019 | 0.8697A | 0.8715B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8739 | 0.8748 | 0.8748 | -0.0019 | 0.8730A | 0.8749B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8774 | 0.8783 | 0.8783 | -0.0019 | 0.8766A | 0.8784B | 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 | 0.9611 | 0.9618 | 0.9618 | 0.0009 | 0.9607A | 0.9624B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9555 | 0.9562 | 0.9562 | 0.0010 | 0.9551A | 0.9568B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9503 | 0.9509 | 0.9509 | 0.0009 | 0.9499A | 0.9516B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9454 | 0.9460 | 0.9460 | 0.0010 | 0.9450A | 0.9464B | 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 | 4.4660 | 4.4700 | 4.4700 | 0.0240 | 4.4650A | 4.4680B | 4.4190 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4780 | 4.4810 | 4.4810 | 0.0220 | 4.4770A | 4.4800B | 4.4290 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.4890 | 4.4920 | 4.4920 | 0.0220 | 4.4880A | 4.4900B | 4.4670 | 4.5110 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.5070 | 4.5080 | 4.5080 | 0.0230 | 4.5030A | 4.5050B | 4.4580 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.5280 | 4.5300 | 4.5300 | 0.0220 | 4.5270A | 4.5280B | 4.4850 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.5510 | 4.5530 | 4.5530 | 0.0220 | 4.5500A | 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 | 4.4775 | 4.4814 | 4.4814 | 0.0232 | 4.4766A | 4.4803B | 4.4285 | 5.4612 | 0 | 415 |
EXMAR24 | 2024-03-20 | 4.5073 | 4.5075 | 4.5075 | 0.0223 | 4.5029A | 4.5058B | 4.4578 | 5.5203 | 0 | 22 |
EXJUN24 | 2024-06-19 | 4.5271 | 4.5303 | 4.5303 | 0.0221 | 4.5261A | 4.5280B | 4.4842 | 5.5726 | 0 | 3 |
EXSEP24 | 2024-09-18 | 4.5507 | 4.5531 | 4.5531 | 0.0222 | 4.5498A | 4.5499B | 4.5098 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.5789 | 4.5790 | 4.5790 | 0.0221 | 4.5765A | 4.5743B | 4.5362 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.6071 | 4.6075 | 4.6075 | 0.0231 | 4.6064A | 4.6010B | 4.5603 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | | 4.6351 | 4.6351 | 0.0219 | 4.6351A | 4.6286B | 4.5840 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | | 4.6626 | 4.6626 | 0.0214 | 4.6635A | 4.6557B | 4.6066 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | | 4.6907 | 4.6907 | 0.0210 | 4.6927A | 4.6833B | 4.6335 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | | 4.7203 | 4.7203 | 0.0202 | 4.7226A | 4.7116B | 4.6636 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | | 4.7499 | 4.7499 | 0.0194 | 4.7524A | 4.7399B | 4.6940 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | 4.7796 | 4.7796 | 0.0187 | 4.7823A | 4.7682B | 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 | 160.02 | 160.03 | 160.03 | 0.74 | 159.97A | 160.14B | 133.38 | 160.14 | 0 | 0 |
EYMAR24 | 2024-03-20 | 158.33 | 158.34 | 158.34 | 0.75 | 158.28A | 158.44B | 134.69 | 158.44 | 0 | 0 |
EYJUN24 | 2024-06-19 | 156.77 | 156.78 | 156.78 | 0.73 | 156.72A | 156.88B | 147.18 | 156.88 | 0 | 0 |
EYSEP24 | 2024-09-18 | 155.34 | 155.35 | 155.35 | 0.71 | 155.30A | 155.45B | 150.39 | 155.45 | 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 | 0.8939 | 0.8939 | -0.0016 | 0.8920A | 0.8944B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8835 | 0.8851 | 0.8851 | -0.0015 | 0.8832A | 0.8855B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8749 | 0.8766 | 0.8766 | -0.0014 | 0.8747A | 0.8769B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8669 | 0.8683 | 0.8683 | -0.0015 | 0.8666A | 0.8687B | 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 | 0.8923 | 0.8939 | 0.8939 | -0.0016 | 0.8920A | 0.8944B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8835 | 0.8851 | 0.8851 | -0.0015 | 0.8832A | 0.8855B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8749 | 0.8766 | 0.8766 | -0.0014 | 0.8747A | 0.8769B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8669 | 0.8683 | 0.8683 | -0.0015 | 0.8666A | 0.8687B | 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 | 148.59 | 148.74 | 148.74 | 0.29 | 148.54A | 148.76B | 122.09 | 150.22 | 0 | 0 |
JMMAR24 | 2024-03-20 | 146.42 | 146.57 | 146.57 | 0.31 | 146.36A | 146.58B | 123.71 | 148.01 | 0 | 0 |
JMJUN24 | 2024-06-19 | 144.38 | 144.52 | 144.52 | 0.29 | 144.33A | 144.54B | 130.75 | 145.88 | 0 | 0 |
JMSEP24 | 2024-09-18 | 142.48 | 142.61 | 142.61 | 0.29 | 142.43A | 142.62B | 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 | 148.59 | 148.74 | 148.74 | 0.29 | 148.54A | 148.76B | 122.09 | 150.22 | 0 | 0 |
JXMAR24 | 2024-03-20 | 146.42 | 146.57 | 146.57 | 0.31 | 146.36A | 146.58B | 123.71 | 148.01 | 0 | 0 |
JXJUN24 | 2024-06-19 | 144.38 | 144.52 | 144.52 | 0.29 | 144.33A | 144.54B | 130.75 | 145.88 | 0 | 0 |
JXSEP24 | 2024-09-18 | 142.48 | 142.61 | 142.61 | 0.29 | 142.43A | 142.62B | 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 | 5.1530 | 5.1540 | 5.1540 | 0.0370 | 5.1530A | 5.1600B | 5.0760 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1660 | 5.1600 | 5.1600 | 0.0370 | 5.1600A | 5.1670B | 5.0850 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.1660 | 5.1670 | 5.1670 | 0.0380 | 5.1660A | 5.1730B | 5.0910 | 5.1730 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.1770 | 5.1720 | 5.1720 | 0.0360 | 5.1720A | 5.1780B | 5.0980 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.1820 | 5.1780 | 5.1780 | 0.0360 | 5.1790A | 5.1830B | 5.1080 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.1860 | 5.1840 | 5.1840 | 0.0370 | 5.1850A | 5.1870B | 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 | 1.2390 | 1.2391 | 1.2391 | 0.0059 | 1.2389A | 1.2431B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2397 | 1.2398 | 1.2398 | 0.0060 | 1.2396A | 1.2437B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2401 | 1.2402 | 1.2402 | 0.0059 | 1.2400A | 1.2441B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2403 | 1.2404 | 1.2404 | 0.0060 | 1.2402A | 1.2442B | 1.2075 | 1.2442 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC23 | 2023-12-20 | 5.1593 | 5.1600 | 5.1600 | 0.0368 | 5.1593A | 5.1672B | 5.0846 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.1715 | 5.1717 | 5.1717 | 0.0360 | 5.1715A | 5.1784B | 5.0974 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.1828 | 5.1781 | 5.1781 | 0.0370 | 5.1786A | 5.1839B | 5.1071 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.1866 | 5.1833 | 5.1833 | 0.0370 | 5.1848A | 5.1875B | 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 | 1.2390 | 1.2391 | 1.2391 | 0.0059 | 1.2389A | 1.2431B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2397 | 1.2398 | 1.2398 | 0.0060 | 1.2396A | 1.2437B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2401 | 1.2402 | 1.2402 | 0.0059 | 1.2400A | 1.2441B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2403 | 1.2404 | 1.2404 | 0.0060 | 1.2402A | 1.2442B | 1.2075 | 1.2442 | 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 | 4.1530 | 4.1600 | 4.1600 | 0.0090 | 4.1510A | 4.1600B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1570 | 4.1650 | 4.1650 | 0.0090 | 4.1550A | 4.1640B | 3.9640 | 4.5780 | 0 | 5 |
UMJAN24 | 2024-01-17 | 4.1620 | 4.1690 | 4.1690 | 0.0090 | 4.1600A | 4.1680B | 4.1520 | 4.2600 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1700 | 4.1720 | 4.1720 | 0.0080 | 4.1630A | 4.1710B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1690 | 4.1750 | 4.1750 | 0.0080 | 4.1670A | 4.1740B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.1770 | 4.1790 | 4.1790 | 0.0080 | 4.1710A | 4.1770B | 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 | 4.1530 | 4.1600 | 4.1600 | 0.0090 | 4.1510A | 4.1600B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1570 | 4.1650 | 4.1650 | 0.0090 | 4.1550A | 4.1640B | 3.9640 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.1620 | 4.1690 | 4.1690 | 0.0090 | 4.1600A | 4.1680B | 4.1520 | 4.2600 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1700 | 4.1720 | 4.1720 | 0.0080 | 4.1630A | 4.1710B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1690 | 4.1750 | 4.1750 | 0.0080 | 4.1670A | 4.1740B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.1770 | 4.1790 | 4.1790 | 0.0080 | 4.1710A | 4.1770B | 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 | 4.1567 | 4.1644 | 4.1644 | 0.0090 | 4.1547A | 4.1645B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.1699 | 4.1713 | 4.1713 | 0.0077 | 4.1621A | 4.1712B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.1683 | 4.1751 | 4.1751 | 0.0081 | 4.1662A | 4.1744B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.1783 | 4.1787 | 4.1787 | 0.0081 | 4.1704A | 4.1773B | 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 |