Settlements from 2023-11-09
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 | 0.6424 | 0.6419 | 0.6419 | -0.0021 | 0.6399A | 0.6423B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6441 | 0.6436 | 0.6436 | -0.0021 | 0.6416A | 0.6440B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6453 | 0.6448 | 0.6448 | -0.0022 | 0.6429A | 0.6452B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6462 | 0.6456 | 0.6456 | -0.0022 | 0.6439A | 0.6459B | 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 | 0.6424 | 0.6419 | 0.6419 | -0.0021 | 0.6399A | 0.6423B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6441 | 0.6436 | 0.6436 | -0.0021 | 0.6416A | 0.6440B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6453 | 0.6448 | 0.6448 | -0.0022 | 0.6429A | 0.6452B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6462 | 0.6456 | 0.6456 | -0.0022 | 0.6439A | 0.6459B | 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 | 1.3777 | 1.3775 | 1.3775 | -0.0003 | 1.3765A | 1.3794B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3756 | 1.3756 | 1.3756 | -0.0001 | 1.3745A | 1.3774B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3736 | 1.3738 | 1.3738 | 0.0000 | 1.3728A | 1.3755B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3721 | 1.3721 | 1.3721 | -0.0001 | 1.3712A | 1.3738B | 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 | 4.6150 | 4.6280 | 4.6280 | 0.0090 | 4.6130A | 4.6290B | 4.6130 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.6370 | 4.6490 | 4.6490 | 0.0090 | 4.6340A | 4.6500B | 4.6210 | 5.1140 | 0 | 2 |
CMJAN24 | 2024-01-17 | 4.6580 | 4.6700 | 4.6700 | 0.0110 | 4.6550A | 4.6710B | 4.6550 | 4.7920 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6920 | 4.7050 | 4.7050 | 0.0120 | 4.6900A | 4.7050B | 4.6900 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.7430 | 4.7580 | 4.7580 | 0.0140 | 4.7410A | 4.7570B | 4.7410 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7940 | 4.8090 | 4.8090 | 0.0170 | 4.7920A | 4.8080B | 4.7920 | 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 | 1.3777 | 1.3775 | 1.3775 | -0.0003 | 1.3765A | 1.3794B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3756 | 1.3756 | 1.3756 | -0.0001 | 1.3745A | 1.3774B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3737 | 1.3738 | 1.3738 | 0.0000 | 1.3728A | 1.3755B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3721 | 1.3721 | 1.3721 | -0.0001 | 1.3712A | 1.3738B | 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 | 4.6362 | 4.6489 | 4.6489 | 0.0088 | 4.6335A | 4.6505B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6923 | 4.7048 | 4.7048 | 0.0118 | 4.6894A | 4.7059B | 4.6894 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.7423 | 4.7576 | 4.7576 | 0.0145 | 4.7410A | 4.7578B | 4.7410 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7919 | 4.8088 | 4.8088 | 0.0167 | 4.7919A | 4.8083B | 4.7919 | 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 | 1.0706 | 1.0704 | 1.0704 | 0.0028 | 1.0683A | 1.0708B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0722 | 1.0720 | 1.0720 | 0.0027 | 1.0699A | 1.0724B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0738 | 1.0735 | 1.0735 | 0.0027 | 1.0715A | 1.0741B | 1.0563 | 1.0789 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0766 | 1.0764 | 1.0764 | 0.0027 | 1.0745A | 1.0768B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0812 | 1.0811 | 1.0811 | 0.0028 | 1.0790A | 1.0815B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0858 | 1.0858 | 1.0858 | 0.0028 | 1.0836A | 1.0862B | 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 | 1.0722 | 1.0720 | 1.0720 | 0.0027 | 1.0699A | 1.0724B | 1.0480 | 1.1359 | 0 | 18 |
DXMAR24 | 2024-03-20 | 1.0766 | 1.0764 | 1.0764 | 0.0027 | 1.0745A | 1.0768B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0812 | 1.0811 | 1.0811 | 0.0028 | 1.0790A | 1.0815B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0858 | 1.0858 | 1.0858 | 0.0028 | 1.0836A | 1.0862B | 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 | 0.8711 | 0.8737 | 0.8737 | 0.0025 | 0.8706A | 0.8736B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8742 | 0.8767 | 0.8767 | 0.0024 | 0.8737A | 0.8766B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8774 | 0.8799 | 0.8799 | 0.0024 | 0.8770A | 0.8799B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8808 | 0.8834 | 0.8834 | 0.0025 | 0.8805A | 0.8832B | 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 | 24.681 | 24.630 | 24.630 | -0.052 | 24.627A | 24.716B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.819 | 24.780 | 24.780 | -0.049 | 24.785A | 24.860B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.919 | 24.885 | 24.885 | -0.035 | 24.894A | 24.959B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.976 | 24.943 | 24.943 | -0.035 | 24.958A | 25.009B | 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 | 1.0706 | 1.0704 | 1.0704 | 0.0028 | 1.0683A | 1.0708B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0722 | 1.0720 | 1.0720 | 0.0027 | 1.0699A | 1.0724B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0738 | 1.0735 | 1.0735 | 0.0027 | 1.0715A | 1.0741B | 1.0563 | 1.0789 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0766 | 1.0764 | 1.0764 | 0.0027 | 1.0745A | 1.0768B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0812 | 1.0811 | 1.0811 | 0.0028 | 1.0790A | 1.0815B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0858 | 1.0858 | 1.0858 | 0.0028 | 1.0836A | 1.0862B | 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 | 24.681 | 24.630 | 24.630 | -0.052 | 24.627A | 24.716B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.819 | 24.780 | 24.780 | -0.049 | 24.785A | 24.860B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.919 | 24.885 | 24.885 | -0.035 | 24.894A | 24.959B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.976 | 24.943 | 24.943 | -0.035 | 24.958A | 25.009B | 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 | 0.9606 | 0.9612 | 0.9612 | 0.0032 | 0.9596A | 0.9616B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9549 | 0.9556 | 0.9556 | 0.0032 | 0.9540A | 0.9559B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9495 | 0.9504 | 0.9504 | 0.0033 | 0.9488A | 0.9506B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9445 | 0.9455 | 0.9455 | 0.0032 | 0.9440A | 0.9456B | 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 | 160.78 | 160.84 | 160.84 | 0.60 | 160.74A | 160.92B | 133.38 | 160.92 | 0 | 0 |
EJMAR24 | 2024-03-20 | 159.05 | 159.13 | 159.13 | 0.58 | 159.03A | 159.21B | 134.69 | 159.21 | 0 | 0 |
EJJUN24 | 2024-06-19 | 157.46 | 157.55 | 157.55 | 0.57 | 157.46A | 157.62B | 147.18 | 157.62 | 0 | 0 |
EJSEP24 | 2024-09-18 | 156.02 | 156.10 | 156.10 | 0.55 | 156.02A | 156.15B | 150.39 | 156.15 | 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 | 4.4410 | 4.4580 | 4.4580 | 0.0230 | 4.4420A | 4.4560B | 4.4190 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4510 | 4.4680 | 4.4680 | 0.0230 | 4.4520A | 4.4650B | 4.4290 | 4.9630 | 0 | 125 |
EMJAN24 | 2024-01-17 | 4.4620 | 4.4790 | 4.4790 | 0.0240 | 4.4640A | 4.4770B | 4.4530 | 4.5110 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.4770 | 4.4950 | 4.4950 | 0.0250 | 4.4800A | 4.4920B | 4.4580 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.4990 | 4.5200 | 4.5200 | 0.0280 | 4.5060A | 4.5170B | 4.4850 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.5230 | 4.5450 | 4.5450 | 0.0290 | 4.5310A | 4.5410B | 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 | 0.8711 | 0.8737 | 0.8737 | 0.0025 | 0.8706A | 0.8736B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8742 | 0.8767 | 0.8767 | 0.0024 | 0.8737A | 0.8766B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8774 | 0.8799 | 0.8799 | 0.0024 | 0.8770A | 0.8799B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8808 | 0.8834 | 0.8834 | 0.0025 | 0.8805A | 0.8832B | 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 | 0.9606 | 0.9612 | 0.9612 | 0.0032 | 0.9596A | 0.9616B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9549 | 0.9556 | 0.9556 | 0.0032 | 0.9540A | 0.9559B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9495 | 0.9504 | 0.9504 | 0.0033 | 0.9488A | 0.9506B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9445 | 0.9455 | 0.9455 | 0.0032 | 0.9440A | 0.9456B | 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 | 4.4410 | 4.4580 | 4.4580 | 0.0230 | 4.4420A | 4.4560B | 4.4190 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4510 | 4.4680 | 4.4680 | 0.0230 | 4.4520A | 4.4650B | 4.4290 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.4620 | 4.4790 | 4.4790 | 0.0240 | 4.4640A | 4.4770B | 4.4530 | 4.5110 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.4770 | 4.4950 | 4.4950 | 0.0250 | 4.4800A | 4.4920B | 4.4580 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.4990 | 4.5200 | 4.5200 | 0.0280 | 4.5060A | 4.5170B | 4.4850 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.5230 | 4.5450 | 4.5450 | 0.0290 | 4.5310A | 4.5410B | 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 | 4.4513 | 4.4674 | 4.4674 | 0.0226 | 4.4518A | 4.4656B | 4.4285 | 5.4612 | 0 | 419 |
EXMAR24 | 2024-03-20 | 4.4770 | 4.4946 | 4.4946 | 0.0253 | 4.4798A | 4.4924B | 4.4578 | 5.5203 | 0 | 22 |
EXJUN24 | 2024-06-19 | 4.4997 | 4.5200 | 4.5200 | 0.0282 | 4.5058A | 4.5170B | 4.4842 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.5233 | 4.5452 | 4.5452 | 0.0300 | 4.5306A | 4.5417B | 4.5098 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.5479 | 4.5730 | 4.5730 | 0.0317 | 4.5584A | 4.5676B | 4.5362 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.5753 | 4.6030 | 4.6030 | 0.0336 | 4.5888A | 4.5953B | 4.5603 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6031 | 4.6322 | 4.6322 | 0.0355 | 4.6178A | 4.6242B | 4.5840 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6307 | 4.6608 | 4.6608 | 0.0371 | 4.6466A | 4.6526B | 4.6066 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6603 | 4.6895 | 4.6895 | 0.0379 | 4.6777A | 4.6806B | 4.6335 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.6887 | 4.7190 | 4.7190 | 0.0381 | 4.7090A | 4.7085B | 4.6636 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7175 | 4.7480 | 4.7480 | 0.0377 | 4.7402A | 4.7362B | 4.6940 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.7455 | 4.7776 | 4.7776 | 0.0380 | 4.7715A | 4.7643B | 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 | 160.78 | 160.84 | 160.84 | 0.60 | 160.74A | 160.92B | 133.38 | 160.92 | 0 | 0 |
EYMAR24 | 2024-03-20 | 159.05 | 159.13 | 159.13 | 0.58 | 159.03A | 159.21B | 134.69 | 159.21 | 0 | 0 |
EYJUN24 | 2024-06-19 | 157.46 | 157.55 | 157.55 | 0.57 | 157.46A | 157.62B | 147.18 | 157.62 | 0 | 0 |
EYSEP24 | 2024-09-18 | 156.02 | 156.10 | 156.10 | 0.55 | 156.02A | 156.15B | 150.39 | 156.15 | 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 | 0.8958 | 0.8967 | 0.8967 | 0.0008 | 0.8956A | 0.8977B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8869 | 0.8877 | 0.8877 | 0.0007 | 0.8867A | 0.8887B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8783 | 0.8791 | 0.8791 | 0.0007 | 0.8781A | 0.8801B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8699 | 0.8708 | 0.8708 | 0.0007 | 0.8699A | 0.8717B | 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 | 0.8958 | 0.8967 | 0.8967 | 0.0008 | 0.8956A | 0.8977B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8869 | 0.8877 | 0.8877 | 0.0007 | 0.8867A | 0.8887B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8783 | 0.8791 | 0.8791 | 0.0007 | 0.8781A | 0.8801B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8699 | 0.8708 | 0.8708 | 0.0007 | 0.8699A | 0.8717B | 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 | 149.94 | 150.04 | 150.04 | 0.18 | 149.96A | 150.23B | 122.09 | 150.23 | 0 | 0 |
JMMAR24 | 2024-03-20 | 147.72 | 147.84 | 147.84 | 0.18 | 147.75A | 148.01B | 123.71 | 148.01 | 0 | 0 |
JMJUN24 | 2024-06-19 | 145.64 | 145.75 | 145.75 | 0.16 | 145.67A | 145.93B | 130.75 | 145.93 | 0 | 0 |
JMSEP24 | 2024-09-18 | 143.68 | 143.79 | 143.79 | 0.15 | 143.72A | 143.97B | 139.90 | 143.97 | 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 | 149.94 | 150.04 | 150.04 | 0.18 | 149.96A | 150.23B | 122.09 | 150.23 | 0 | 0 |
JXMAR24 | 2024-03-20 | 147.72 | 147.84 | 147.84 | 0.18 | 147.75A | 148.01B | 123.71 | 148.01 | 0 | 0 |
JXJUN24 | 2024-06-19 | 145.64 | 145.75 | 145.75 | 0.16 | 145.67A | 145.93B | 130.75 | 145.93 | 0 | 0 |
JXSEP24 | 2024-09-18 | 143.68 | 143.79 | 143.79 | 0.15 | 143.72A | 143.97B | 139.90 | 143.97 | 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 | 5.0970 | 5.1100 | 5.1100 | 0.0120 | 5.0970A | 5.1100B | 5.0760 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1050 | 5.1150 | 5.1150 | 0.0120 | 5.1030A | 5.1150B | 5.0850 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.1090 | 5.1220 | 5.1220 | 0.0140 | 5.1100A | 5.1220B | 5.0910 | 5.1730 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.1140 | 5.1280 | 5.1280 | 0.0150 | 5.1160A | 5.1280B | 5.0980 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.1210 | 5.1380 | 5.1380 | 0.0180 | 5.1240A | 5.1360B | 5.1080 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.1270 | 5.1470 | 5.1470 | 0.0210 | 5.1330A | 5.1450B | 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 | 1.2273 | 1.2270 | 1.2270 | -0.0004 | 1.2259A | 1.2310B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2278 | 1.2278 | 1.2278 | -0.0003 | 1.2266A | 1.2318B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2285 | 1.2285 | 1.2285 | -0.0003 | 1.2274A | 1.2323B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2291 | 1.2291 | 1.2291 | -0.0003 | 1.2279A | 1.2327B | 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 | 5.1021 | 5.1149 | 5.1149 | 0.0125 | 5.1021A | 5.1159B | 5.0846 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.1125 | 5.1279 | 5.1279 | 0.0157 | 5.1153A | 5.1283B | 5.0974 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.1199 | 5.1379 | 5.1379 | 0.0186 | 5.1238A | 5.1369B | 5.1071 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.1257 | 5.1469 | 5.1469 | 0.0214 | 5.1325A | 5.1452B | 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 | 1.2273 | 1.2270 | 1.2270 | -0.0004 | 1.2259A | 1.2310B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2278 | 1.2278 | 1.2278 | -0.0003 | 1.2266A | 1.2318B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2285 | 1.2285 | 1.2285 | -0.0003 | 1.2274A | 1.2323B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2291 | 1.2291 | 1.2291 | -0.0003 | 1.2279A | 1.2327B | 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 | 4.1520 | 4.1650 | 4.1650 | 0.0110 | 4.1510A | 4.1680B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1550 | 4.1680 | 4.1680 | 0.0100 | 4.1540A | 4.1710B | 3.9640 | 4.5780 | 0 | 5 |
UMJAN24 | 2024-01-17 | 4.1600 | 4.1730 | 4.1730 | 0.0120 | 4.1590A | 4.1760B | 4.1520 | 4.2600 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1640 | 4.1760 | 4.1760 | 0.0130 | 4.1630A | 4.1790B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1680 | 4.1820 | 4.1820 | 0.0150 | 4.1680A | 4.1850B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.1710 | 4.1870 | 4.1870 | 0.0170 | 4.1730A | 4.1890B | 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 | 4.1520 | 4.1650 | 4.1650 | 0.0110 | 4.1510A | 4.1680B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1550 | 4.1680 | 4.1680 | 0.0100 | 4.1540A | 4.1710B | 3.9640 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.1600 | 4.1730 | 4.1730 | 0.0120 | 4.1590A | 4.1760B | 4.1520 | 4.2600 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1640 | 4.1740 | 4.1740 | 0.0110 | 4.1630A | 4.1790B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1680 | 4.1820 | 4.1820 | 0.0150 | 4.1680A | 4.1850B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.1710 | 4.1870 | 4.1870 | 0.0170 | 4.1730A | 4.1890B | 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 | 4.1548 | 4.1678 | 4.1678 | 0.0104 | 4.1539A | 4.1715B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.1626 | 4.1740 | 4.1740 | 0.0112 | 4.1626A | 4.1796B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.1667 | 4.1816 | 4.1816 | 0.0152 | 4.1678A | 4.1850B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.1700 | 4.1869 | 4.1869 | 0.0171 | 4.1727A | 4.1899B | 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 |