Settlements from 2023-11-13
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 | 0.6378 | 0.6372 | 0.6372 | 0.0004 | 0.6372A | 0.6382B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6395 | 0.6389 | 0.6389 | 0.0005 | 0.6390A | 0.6398B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6407 | 0.6402 | 0.6402 | 0.0006 | 0.6403A | 0.6411B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6415 | 0.6410 | 0.6410 | 0.0006 | 0.6411A | 0.6420B | 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 | 0.6378 | 0.6372 | 0.6372 | 0.0004 | 0.6372A | 0.6382B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6395 | 0.6389 | 0.6389 | 0.0005 | 0.6390A | 0.6398B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6407 | 0.6402 | 0.6402 | 0.0006 | 0.6403A | 0.6411B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6415 | 0.6410 | 0.6410 | 0.0006 | 0.6411A | 0.6420B | 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 | 1.3808 | 1.3815 | 1.3815 | -0.0003 | 1.3808A | 1.3823B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3788 | 1.3794 | 1.3794 | -0.0003 | 1.3788A | 1.3802B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3769 | 1.3776 | 1.3776 | -0.0003 | 1.3769A | 1.3782B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3753 | 1.3758 | 1.3758 | -0.0004 | 1.3753A | 1.3764B | 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 | 4.5880 | 4.5870 | 4.5870 | -0.0070 | 4.5870A | 4.5910B | 4.5870 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.6070 | 4.6080 | 4.6080 | -0.0060 | 4.6070A | 4.6110B | 4.6070 | 5.1140 | 0 | 2 |
CMJAN24 | 2024-01-17 | 4.6290 | 4.6280 | 4.6280 | -0.0070 | 4.6280A | 4.6320B | 4.6280 | 4.7920 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6650 | 4.6640 | 4.6640 | -0.0070 | 4.6640A | 4.6670B | 4.6640 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.7190 | 4.7180 | 4.7180 | -0.0060 | 4.7180A | 4.7210B | 4.7180 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7720 | 4.7710 | 4.7710 | -0.0050 | 4.7720A | 4.7720B | 4.7720 | 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 | 1.3808 | 1.3815 | 1.3815 | -0.0003 | 1.3808A | 1.3823B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3788 | 1.3794 | 1.3794 | -0.0003 | 1.3788A | 1.3802B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3769 | 1.3776 | 1.3776 | -0.0003 | 1.3769A | 1.3782B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3753 | 1.3758 | 1.3758 | -0.0004 | 1.3753A | 1.3764B | 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 | 4.6062 | 4.6073 | 4.6073 | -0.0070 | 4.6062A | 4.6117B | 4.6062 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6637 | 4.6640 | 4.6640 | -0.0064 | 4.6637A | 4.6679B | 4.6637 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.7173 | 4.7175 | 4.7175 | -0.0057 | 4.7173A | 4.7210B | 4.7173 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7712 | 4.7704 | 4.7704 | -0.0050 | 4.7713A | 4.7729B | 4.7713 | 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 | 1.0674 | 1.0675 | 1.0675 | -0.0008 | 1.0668A | 1.0680B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0688 | 1.0690 | 1.0690 | -0.0009 | 1.0684A | 1.0696B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0704 | 1.0706 | 1.0706 | -0.0008 | 1.0700A | 1.0712B | 1.0563 | 1.0789 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0735 | 1.0736 | 1.0736 | -0.0008 | 1.0728A | 1.0741B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0780 | 1.0782 | 1.0782 | -0.0007 | 1.0776A | 1.0787B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0828 | 1.0830 | 1.0830 | -0.0006 | 1.0824A | 1.0835B | 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 | 1.0688 | 1.0690 | 1.0690 | -0.0010 | 1.0684A | 1.0696B | 1.0480 | 1.1359 | 0 | 22 |
DXMAR24 | 2024-03-20 | 1.0735 | 1.0736 | 1.0736 | -0.0008 | 1.0728A | 1.0741B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0780 | 1.0782 | 1.0782 | -0.0007 | 1.0776A | 1.0787B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0828 | 1.0830 | 1.0830 | -0.0006 | 1.0824A | 1.0835B | 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 | 0.8730 | 0.8731 | 0.8731 | -0.0025 | 0.8721A | 0.8735B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8761 | 0.8762 | 0.8762 | -0.0025 | 0.8751A | 0.8765B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8794 | 0.8795 | 0.8795 | -0.0024 | 0.8784A | 0.8797B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8827 | 0.8828 | 0.8828 | -0.0025 | 0.8818A | 0.8829B | 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 | 24.670 | 24.657 | 24.657 | 0.062 | 24.660A | 24.683B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.818 | 24.811 | 24.811 | 0.067 | 24.813A | 24.832B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.921 | 24.918 | 24.918 | 0.068 | 24.925A | 24.934B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.985 | 24.984 | 24.984 | 0.072 | 25.000A | 24.996B | 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 | 1.0674 | 1.0675 | 1.0675 | -0.0008 | 1.0668A | 1.0680B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0688 | 1.0690 | 1.0690 | -0.0010 | 1.0684A | 1.0696B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0704 | 1.0706 | 1.0706 | -0.0008 | 1.0700A | 1.0712B | 1.0563 | 1.0789 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0735 | 1.0736 | 1.0736 | -0.0008 | 1.0728A | 1.0741B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0780 | 1.0782 | 1.0782 | -0.0007 | 1.0776A | 1.0787B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0828 | 1.0830 | 1.0830 | -0.0006 | 1.0824A | 1.0835B | 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 | 24.670 | 24.657 | 24.657 | 0.062 | 24.660A | 24.683B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.818 | 24.811 | 24.811 | 0.067 | 24.813A | 24.832B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.921 | 24.918 | 24.918 | 0.068 | 24.925A | 24.934B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.985 | 24.984 | 24.984 | 0.072 | 25.000A | 24.996B | 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 | 0.9628 | 0.9629 | 0.9629 | 0.0023 | 0.9627A | 0.9635B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9571 | 0.9572 | 0.9572 | 0.0023 | 0.9570A | 0.9577B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9518 | 0.9519 | 0.9519 | 0.0022 | 0.9517A | 0.9524B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9470 | 0.9469 | 0.9469 | 0.0021 | 0.9469A | 0.9474B | 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 | 161.36 | 161.38 | 161.38 | 0.36 | 161.23A | 161.37B | 133.38 | 161.37 | 0 | 0 |
EJMAR24 | 2024-03-20 | 159.66 | 159.67 | 159.67 | 0.36 | 159.53A | 159.65B | 134.69 | 159.65 | 0 | 0 |
EJJUN24 | 2024-06-19 | 158.06 | 158.07 | 158.07 | 0.36 | 157.94A | 158.06B | 147.18 | 158.06 | 0 | 0 |
EJSEP24 | 2024-09-18 | 156.60 | 156.61 | 156.61 | 0.35 | 156.48A | 156.58B | 150.39 | 156.58 | 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 | 4.4280 | 4.4270 | 4.4270 | 0.0040 | 4.4280A | 4.4310B | 4.4180 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4370 | 4.4360 | 4.4360 | 0.0030 | 4.4380A | 4.4400B | 4.4280 | 4.9630 | 0 | 125 |
EMJAN24 | 2024-01-17 | 4.4490 | 4.4480 | 4.4480 | 0.0040 | 4.4500A | 4.4520B | 4.4400 | 4.5110 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.4650 | 4.4640 | 4.4640 | 0.0040 | 4.4660A | 4.4680B | 4.4560 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.4910 | 4.4900 | 4.4900 | 0.0040 | 4.4930A | 4.4930B | 4.4830 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.5190 | 4.5170 | 4.5170 | 0.0050 | 4.5210A | 4.5190B | 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 | 0.8730 | 0.8731 | 0.8731 | -0.0025 | 0.8721A | 0.8735B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8761 | 0.8762 | 0.8762 | -0.0025 | 0.8751A | 0.8765B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8794 | 0.8795 | 0.8795 | -0.0024 | 0.8784A | 0.8796B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8827 | 0.8828 | 0.8828 | -0.0025 | 0.8818A | 0.8829B | 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 | 0.9628 | 0.9629 | 0.9629 | 0.0023 | 0.9627A | 0.9635B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9571 | 0.9572 | 0.9572 | 0.0023 | 0.9570A | 0.9577B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9518 | 0.9519 | 0.9519 | 0.0022 | 0.9517A | 0.9524B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9470 | 0.9469 | 0.9469 | 0.0021 | 0.9469A | 0.9474B | 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 | 4.4280 | 4.4270 | 4.4270 | 0.0040 | 4.4280A | 4.4310B | 4.4180 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4370 | 4.4360 | 4.4360 | 0.0030 | 4.4380A | 4.4400B | 4.4280 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.4490 | 4.4480 | 4.4480 | 0.0040 | 4.4500A | 4.4520B | 4.4400 | 4.5110 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.4650 | 4.4640 | 4.4640 | 0.0040 | 4.4660A | 4.4680B | 4.4560 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.4910 | 4.4900 | 4.4900 | 0.0040 | 4.4930A | 4.4930B | 4.4830 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.5190 | 4.5170 | 4.5170 | 0.0050 | 4.5210A | 4.5190B | 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 | 4.4372 | 4.4363 | 4.4363 | 0.0039 | 4.4377A | 4.4405B | 4.4272 | 5.4612 | 0 | 419 |
EXMAR24 | 2024-03-20 | 4.4647 | 4.4639 | 4.4639 | 0.0038 | 4.4659A | 4.4680B | 4.4555 | 5.5203 | 0 | 22 |
EXJUN24 | 2024-06-19 | 4.4903 | 4.4902 | 4.4902 | 0.0046 | 4.4927A | 4.4936B | 4.4827 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.5172 | 4.5171 | 4.5171 | 0.0051 | 4.5204A | 4.5196B | 4.5096 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.5457 | 4.5451 | 4.5451 | 0.0058 | 4.5503A | 4.5457B | 4.5362 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | | 4.5749 | 4.5749 | 0.0062 | 4.5819A | 4.5733B | 4.5603 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | | 4.6042 | 4.6042 | 0.0054 | 4.6117A | 4.6021B | 4.5840 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | | 4.6331 | 4.6331 | 0.0047 | 4.6410A | 4.6306B | 4.6066 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | | 4.6625 | 4.6625 | 0.0039 | 4.6712A | 4.6592B | 4.6335 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | | 4.6933 | 4.6933 | 0.0045 | 4.7034A | 4.6886B | 4.6636 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | | 4.7241 | 4.7241 | 0.0048 | 4.7357A | 4.7180B | 4.6940 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | 4.7549 | 4.7549 | 0.0052 | 4.7680A | 4.7475B | 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 | 161.36 | 161.38 | 161.38 | 0.36 | 161.23A | 161.37B | 133.38 | 161.37 | 0 | 0 |
EYMAR24 | 2024-03-20 | 159.66 | 159.67 | 159.67 | 0.36 | 159.53A | 159.65B | 134.69 | 159.65 | 0 | 0 |
EYJUN24 | 2024-06-19 | 158.06 | 158.07 | 158.07 | 0.36 | 157.94A | 158.06B | 147.18 | 158.06 | 0 | 0 |
EYSEP24 | 2024-09-18 | 156.60 | 156.61 | 156.61 | 0.35 | 156.48A | 156.58B | 150.39 | 156.58 | 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 | 0.9004 | 0.9007 | 0.9007 | 0.0029 | 0.9003A | 0.9013B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8913 | 0.8916 | 0.8916 | 0.0028 | 0.8913A | 0.8922B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8826 | 0.8829 | 0.8829 | 0.0027 | 0.8825A | 0.8834B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8741 | 0.8744 | 0.8744 | 0.0025 | 0.8741A | 0.8749B | 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 | 0.9004 | 0.9007 | 0.9007 | 0.0029 | 0.9003A | 0.9013B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8913 | 0.8916 | 0.8916 | 0.0028 | 0.8913A | 0.8922B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8826 | 0.8829 | 0.8829 | 0.0027 | 0.8825A | 0.8834B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8741 | 0.8744 | 0.8744 | 0.0025 | 0.8741A | 0.8749B | 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 | 150.87 | 150.95 | 150.95 | 0.46 | 150.85A | 150.94B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 148.64 | 148.73 | 148.73 | 0.46 | 148.62A | 148.71B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 146.52 | 146.61 | 146.61 | 0.44 | 146.51A | 146.59B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 144.52 | 144.60 | 144.60 | 0.40 | 144.51A | 144.58B | 139.90 | 144.58 | 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 | 150.87 | 150.95 | 150.95 | 0.46 | 150.85A | 150.94B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 148.64 | 148.73 | 148.73 | 0.46 | 148.62A | 148.71B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 146.52 | 146.61 | 146.61 | 0.44 | 146.51A | 146.59B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 144.52 | 144.60 | 144.60 | 0.40 | 144.51A | 144.58B | 139.90 | 144.58 | 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 | 5.0780 | 5.0760 | 5.0760 | 0.0180 | 5.0770A | 5.0870B | 5.0520 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.0820 | 5.0810 | 5.0810 | 0.0190 | 5.0820A | 5.0910B | 5.0570 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0900 | 5.0880 | 5.0880 | 0.0180 | 5.0890A | 5.0980B | 5.0640 | 5.1730 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0960 | 5.0950 | 5.0950 | 0.0190 | 5.0960A | 5.1050B | 5.0710 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.1070 | 5.1060 | 5.1060 | 0.0190 | 5.1080A | 5.1150B | 5.0840 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.1190 | 5.1170 | 5.1170 | 0.0200 | 5.1200A | 5.1250B | 5.0960 | 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 | 1.2243 | 1.2244 | 1.2244 | 0.0025 | 1.2240A | 1.2257B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2250 | 1.2252 | 1.2252 | 0.0026 | 1.2249A | 1.2266B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2260 | 1.2261 | 1.2261 | 0.0027 | 1.2258A | 1.2274B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2267 | 1.2268 | 1.2268 | 0.0028 | 1.2266A | 1.2281B | 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 | 5.0827 | 5.0806 | 5.0806 | 0.0184 | 5.0809A | 5.0912B | 5.0565 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0963 | 5.0945 | 5.0945 | 0.0184 | 5.0959A | 5.1055B | 5.0709 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.1071 | 5.1057 | 5.1057 | 0.0192 | 5.1076A | 5.1153B | 5.0834 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.1174 | 5.1166 | 5.1166 | 0.0195 | 5.1198A | 5.1254B | 5.0952 | 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 | 1.2243 | 1.2244 | 1.2244 | 0.0025 | 1.2240A | 1.2257B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2250 | 1.2252 | 1.2252 | 0.0024 | 1.2249A | 1.2266B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2260 | 1.2261 | 1.2261 | 0.0027 | 1.2258A | 1.2274B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2267 | 1.2268 | 1.2268 | 0.0028 | 1.2266A | 1.2281B | 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 | 4.1500 | 4.1470 | 4.1470 | 0.0070 | 4.1490A | 4.1530B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1520 | 4.1500 | 4.1500 | 0.0070 | 4.1510A | 4.1550B | 3.9640 | 4.5780 | 0 | 5 |
UMJAN24 | 2024-01-17 | 4.1570 | 4.1550 | 4.1550 | 0.0070 | 4.1560A | 4.1600B | 4.1420 | 4.2600 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1610 | 4.1580 | 4.1580 | 0.0060 | 4.1600A | 4.1630B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1670 | 4.1640 | 4.1640 | 0.0060 | 4.1670A | 4.1690B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.1720 | 4.1710 | 4.1710 | 0.0070 | 4.1740A | 4.1750B | 4.1600 | 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 | 4.1500 | 4.1470 | 4.1470 | 0.0070 | 4.1490A | 4.1530B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1520 | 4.1500 | 4.1500 | 0.0070 | 4.1510A | 4.1550B | 3.9640 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.1570 | 4.1550 | 4.1550 | 0.0070 | 4.1560A | 4.1600B | 4.1420 | 4.2600 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1610 | 4.1580 | 4.1580 | 0.0060 | 4.1600A | 4.1630B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1670 | 4.1640 | 4.1640 | 0.0060 | 4.1670A | 4.1690B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.1720 | 4.1710 | 4.1710 | 0.0070 | 4.1740A | 4.1750B | 4.1600 | 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 | 4.1497 | 4.1494 | 4.1494 | 0.0063 | 4.1508A | 4.1558B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.1610 | 4.1580 | 4.1580 | 0.0063 | 4.1597A | 4.1639B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.1670 | 4.1642 | 4.1642 | 0.0063 | 4.1666A | 4.1698B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.1725 | 4.1705 | 4.1705 | 0.0062 | 4.1733A | 4.1754B | 4.1595 | 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 |