Settlements from 2023-11-14
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 | 0.6371 | 0.6469 | 0.6469 | 0.0097 | 0.6369A | 0.6468B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6388 | 0.6485 | 0.6485 | 0.0096 | 0.6386A | 0.6484B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6401 | 0.6497 | 0.6497 | 0.0095 | 0.6399A | 0.6495B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6409 | 0.6504 | 0.6504 | 0.0094 | 0.6408A | 0.6502B | 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 | 0.6371 | 0.6469 | 0.6469 | 0.0097 | 0.6369A | 0.6468B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6388 | 0.6485 | 0.6485 | 0.0096 | 0.6386A | 0.6484B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6401 | 0.6497 | 0.6497 | 0.0095 | 0.6399A | 0.6495B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6409 | 0.6504 | 0.6504 | 0.0094 | 0.6408A | 0.6502B | 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 | 1.3810 | 1.3736 | 1.3736 | -0.0079 | 1.3735A | 1.3835B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3790 | 1.3715 | 1.3715 | -0.0079 | 1.3714A | 1.3814B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3770 | 1.3698 | 1.3698 | -0.0078 | 1.3699A | 1.3794B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3754 | 1.3683 | 1.3683 | -0.0075 | 1.3683A | 1.3777B | 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 | 4.5850 | 4.5590 | 4.5590 | -0.0280 | 4.5590A | 4.5860B | 4.5590 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.6050 | 4.5780 | 4.5780 | -0.0300 | 4.5780A | 4.6060B | 4.5780 | 5.1140 | 0 | 2 |
CMJAN24 | 2024-01-17 | 4.6270 | 4.5990 | 4.5990 | -0.0290 | 4.6000A | 4.6270B | 4.6000 | 4.7920 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6630 | 4.6350 | 4.6350 | -0.0290 | 4.6300A | 4.6620B | 4.6300 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.7170 | 4.6870 | 4.6870 | -0.0310 | 4.6830A | 4.7150B | 4.6830 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7700 | 4.7380 | 4.7380 | -0.0330 | 4.7360A | 4.7670B | 4.7360 | 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 | 1.3810 | 1.3736 | 1.3736 | -0.0079 | 1.3735A | 1.3835B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3790 | 1.3715 | 1.3715 | -0.0079 | 1.3714A | 1.3814B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3770 | 1.3698 | 1.3698 | -0.0078 | 1.3699A | 1.3794B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3754 | 1.3683 | 1.3683 | -0.0075 | 1.3683A | 1.3777B | 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 | 4.6046 | 4.5776 | 4.5776 | -0.0297 | 4.5780A | 4.6062B | 4.5780 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6625 | 4.6345 | 4.6345 | -0.0295 | 4.6300A | 4.6626B | 4.6300 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.7165 | 4.6865 | 4.6865 | -0.0310 | 4.6829A | 4.7152B | 4.6829 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7692 | 4.7379 | 4.7379 | -0.0325 | 4.7353A | 4.7678B | 4.7353 | 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 | 1.0702 | 1.0818 | 1.0818 | 0.0143 | 1.0697A | 1.0819B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0717 | 1.0833 | 1.0833 | 0.0143 | 1.0713A | 1.0834B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0733 | 1.0849 | 1.0849 | 0.0143 | 1.0729A | 1.0850B | 1.0563 | 1.0850 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0762 | 1.0879 | 1.0879 | 0.0143 | 1.0759A | 1.0880B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0809 | 1.0923 | 1.0923 | 0.0141 | 1.0805A | 1.0924B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0856 | 1.0968 | 1.0968 | 0.0138 | 1.0853A | 1.0969B | 1.0613 | 1.0969 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC23 | 2023-12-20 | 1.0717 | 1.0833 | 1.0833 | 0.0143 | 1.0713A | 1.0834B | 1.0480 | 1.1359 | 0 | 22 |
DXMAR24 | 2024-03-20 | 1.0762 | 1.0879 | 1.0879 | 0.0143 | 1.0759A | 1.0880B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0809 | 1.0923 | 1.0923 | 0.0141 | 1.0805A | 1.0924B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0856 | 1.0968 | 1.0968 | 0.0138 | 1.0853A | 1.0969B | 1.0613 | 1.0969 | 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 | 0.8722 | 0.8718 | 0.8718 | -0.0013 | 0.8708A | 0.8739B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8753 | 0.8749 | 0.8749 | -0.0013 | 0.8739A | 0.8769B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8786 | 0.8780 | 0.8780 | -0.0015 | 0.8772A | 0.8801B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8820 | 0.8813 | 0.8813 | -0.0015 | 0.8806A | 0.8833B | 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 | 24.654 | 24.535 | 24.535 | -0.122 | 24.544A | 24.654B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.810 | 24.685 | 24.685 | -0.126 | 24.700A | 24.801B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.917 | 24.790 | 24.790 | -0.128 | 24.809A | 24.909B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.983 | 24.851 | 24.851 | -0.133 | 24.874A | 24.965B | 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 | 1.0702 | 1.0818 | 1.0818 | 0.0143 | 1.0697A | 1.0819B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0717 | 1.0833 | 1.0833 | 0.0143 | 1.0713A | 1.0834B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0733 | 1.0849 | 1.0849 | 0.0143 | 1.0729A | 1.0850B | 1.0563 | 1.0850 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0762 | 1.0879 | 1.0879 | 0.0143 | 1.0759A | 1.0880B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0809 | 1.0923 | 1.0923 | 0.0141 | 1.0805A | 1.0924B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0856 | 1.0968 | 1.0968 | 0.0138 | 1.0853A | 1.0969B | 1.0613 | 1.0969 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC23 | 2023-12-20 | 24.654 | 24.535 | 24.535 | -0.122 | 24.544A | 24.654B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.810 | 24.685 | 24.685 | -0.126 | 24.700A | 24.801B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.917 | 24.790 | 24.790 | -0.128 | 24.809A | 24.909B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.983 | 24.851 | 24.851 | -0.133 | 24.874A | 24.965B | 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 | 0.9645 | 0.9645 | 0.0016 | 0.9624A | 0.9655B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9571 | 0.9588 | 0.9588 | 0.0016 | 0.9567A | 0.9597B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9518 | 0.9535 | 0.9535 | 0.0016 | 0.9515A | 0.9544B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9468 | 0.9487 | 0.9487 | 0.0018 | 0.9467A | 0.9495B | 0.9230 | 0.9495 | 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 | 161.60 | 162.46 | 162.46 | 1.08 | 161.61A | 162.47B | 133.38 | 162.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 159.88 | 160.73 | 160.73 | 1.06 | 159.90A | 160.75B | 134.69 | 160.75 | 0 | 0 |
EJJUN24 | 2024-06-19 | 158.28 | 159.15 | 159.15 | 1.08 | 158.32A | 159.16B | 147.18 | 159.16 | 0 | 0 |
EJSEP24 | 2024-09-18 | 156.79 | 157.70 | 157.70 | 1.09 | 156.84A | 157.70B | 150.39 | 157.70 | 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 | 4.4260 | 4.4070 | 4.4070 | -0.0200 | 4.4020A | 4.4270B | 4.4020 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4350 | 4.4160 | 4.4160 | -0.0200 | 4.4110A | 4.4360B | 4.4110 | 4.9630 | 0 | 125 |
EMJAN24 | 2024-01-17 | 4.4460 | 4.4280 | 4.4280 | -0.0200 | 4.4270A | 4.4480B | 4.4270 | 4.5110 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.4620 | 4.4440 | 4.4440 | -0.0200 | 4.4450A | 4.4640B | 4.4450 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.4890 | 4.4690 | 4.4690 | -0.0210 | 4.4710A | 4.4890B | 4.4710 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.5150 | 4.4950 | 4.4950 | -0.0220 | 4.4920A | 4.5160B | 4.4920 | 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 | 0.8722 | 0.8718 | 0.8718 | -0.0013 | 0.8708A | 0.8739B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8753 | 0.8749 | 0.8749 | -0.0013 | 0.8739A | 0.8769B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8786 | 0.8780 | 0.8780 | -0.0015 | 0.8772A | 0.8801B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8820 | 0.8813 | 0.8813 | -0.0015 | 0.8806A | 0.8833B | 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 | 0.9645 | 0.9645 | 0.0016 | 0.9624A | 0.9655B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9571 | 0.9588 | 0.9588 | 0.0016 | 0.9567A | 0.9597B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9518 | 0.9535 | 0.9535 | 0.0016 | 0.9515A | 0.9544B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9468 | 0.9487 | 0.9487 | 0.0018 | 0.9467A | 0.9495B | 0.9230 | 0.9495 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUNOV23 | 2023-11-15 | 4.4260 | 4.4070 | 4.4070 | -0.0200 | 4.4020A | 4.4270B | 4.4020 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4350 | 4.4160 | 4.4160 | -0.0200 | 4.4110A | 4.4360B | 4.4110 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.4460 | 4.4280 | 4.4280 | -0.0200 | 4.4270A | 4.4480B | 4.4270 | 4.5110 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.4620 | 4.4440 | 4.4440 | -0.0200 | 4.4450A | 4.4640B | 4.4450 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.4890 | 4.4690 | 4.4690 | -0.0210 | 4.4710A | 4.4890B | 4.4710 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.5150 | 4.4950 | 4.4950 | -0.0220 | 4.4920A | 4.5160B | 4.4920 | 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 | 4.4348 | 4.4156 | 4.4156 | -0.0207 | 4.4108A | 4.4364B | 4.4108 | 5.4612 | 0 | 419 |
EXMAR24 | 2024-03-20 | 4.4617 | 4.4434 | 4.4434 | -0.0205 | 4.4442A | 4.4644B | 4.4442 | 5.5203 | 0 | 22 |
EXJUN24 | 2024-06-19 | 4.4884 | 4.4688 | 4.4688 | -0.0214 | 4.4709A | 4.4899B | 4.4709 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.5170 | 4.4949 | 4.4949 | -0.0222 | 4.4917A | 4.5166B | 4.4917 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.5435 | 4.5224 | 4.5224 | -0.0227 | 4.5243A | 4.5435B | 4.5243 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.5747 | 4.5522 | 4.5522 | -0.0227 | 4.5522A | 4.5701B | 4.5522 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.6031 | 4.5810 | 4.5810 | -0.0232 | 4.5854A | 4.5997B | 4.5840 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6328 | 4.6098 | 4.6098 | -0.0233 | 4.6156A | 4.6287B | 4.6066 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6624 | 4.6390 | 4.6390 | -0.0235 | 4.6395A | 4.6579B | 4.6335 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.6932 | 4.6681 | 4.6681 | -0.0252 | 4.6713A | 4.6876B | 4.6636 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7240 | 4.6972 | 4.6972 | -0.0269 | 4.7031A | 4.7173B | 4.6940 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.7547 | 4.7263 | 4.7263 | -0.0286 | 4.7348A | 4.7473B | 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 | 161.60 | 162.46 | 162.46 | 1.08 | 161.61A | 162.47B | 133.38 | 162.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 159.88 | 160.73 | 160.73 | 1.06 | 159.90A | 160.75B | 134.69 | 160.75 | 0 | 0 |
EYJUN24 | 2024-06-19 | 158.28 | 159.15 | 159.15 | 1.08 | 158.32A | 159.16B | 147.18 | 159.16 | 0 | 0 |
EYSEP24 | 2024-09-18 | 156.79 | 157.70 | 157.70 | 1.09 | 156.84A | 157.70B | 150.39 | 157.70 | 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 | 0.8986 | 0.8902 | 0.8902 | -0.0105 | 0.8903A | 0.8992B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8895 | 0.8814 | 0.8814 | -0.0102 | 0.8815A | 0.8900B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8807 | 0.8730 | 0.8730 | -0.0099 | 0.8731A | 0.8813B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8724 | 0.8650 | 0.8650 | -0.0094 | 0.8646A | 0.8729B | 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 | 0.8986 | 0.8902 | 0.8902 | -0.0105 | 0.8903A | 0.8992B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8895 | 0.8814 | 0.8814 | -0.0102 | 0.8815A | 0.8900B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8807 | 0.8730 | 0.8730 | -0.0099 | 0.8731A | 0.8813B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8724 | 0.8650 | 0.8650 | -0.0094 | 0.8646A | 0.8729B | 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 | 150.80 | 149.95 | 149.95 | -1.00 | 149.93A | 150.87B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 148.57 | 147.75 | 147.75 | -0.98 | 147.72A | 148.64B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 146.46 | 145.69 | 145.69 | -0.92 | 145.67A | 146.52B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 144.46 | 143.76 | 143.76 | -0.84 | 143.75A | 144.52B | 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 | 150.80 | 149.95 | 149.95 | -1.00 | 149.93A | 150.87B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 148.57 | 147.75 | 147.75 | -0.98 | 147.72A | 148.64B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 146.46 | 145.69 | 145.69 | -0.92 | 145.67A | 146.52B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 144.46 | 143.76 | 143.76 | -0.84 | 143.75A | 144.52B | 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 | 5.0750 | 5.0610 | 5.0610 | -0.0150 | 5.0550A | 5.0830B | 5.0520 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.0800 | 5.0650 | 5.0650 | -0.0160 | 5.0600A | 5.0870B | 5.0570 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0870 | 5.0720 | 5.0720 | -0.0160 | 5.0610A | 5.0950B | 5.0610 | 5.1730 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0940 | 5.0790 | 5.0790 | -0.0160 | 5.0730A | 5.1010B | 5.0710 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.1050 | 5.0900 | 5.0900 | -0.0160 | 5.0790A | 5.1110B | 5.0790 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.1160 | 5.1000 | 5.1000 | -0.0170 | 5.0900A | 5.1220B | 5.0900 | 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 | 1.2288 | 1.2428 | 1.2428 | 0.0184 | 1.2282A | 1.2430B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2299 | 1.2436 | 1.2436 | 0.0184 | 1.2291A | 1.2438B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2305 | 1.2442 | 1.2442 | 0.0181 | 1.2300A | 1.2444B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2312 | 1.2447 | 1.2447 | 0.0179 | 1.2308A | 1.2448B | 1.2075 | 1.2448 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC23 | 2023-12-20 | 5.0804 | 5.0645 | 5.0645 | -0.0161 | 5.0592A | 5.0871B | 5.0565 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0944 | 5.0793 | 5.0793 | -0.0152 | 5.0722A | 5.1011B | 5.0709 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.1052 | 5.0894 | 5.0894 | -0.0163 | 5.0781A | 5.1114B | 5.0781 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.1165 | 5.0998 | 5.0998 | -0.0168 | 5.0892A | 5.1223B | 5.0892 | 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 | 1.2288 | 1.2428 | 1.2428 | 0.0184 | 1.2282A | 1.2430B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2299 | 1.2436 | 1.2436 | 0.0184 | 1.2291A | 1.2438B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2305 | 1.2442 | 1.2442 | 0.0181 | 1.2300A | 1.2444B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2312 | 1.2447 | 1.2447 | 0.0179 | 1.2308A | 1.2448B | 1.2075 | 1.2448 | 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 | 4.1400 | 4.0730 | 4.0730 | -0.0740 | 4.0750A | 4.1360B | 4.0750 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1420 | 4.0760 | 4.0760 | -0.0740 | 4.0770A | 4.1380B | 3.9640 | 4.5780 | 0 | 5 |
UMJAN24 | 2024-01-17 | 4.1480 | 4.0810 | 4.0810 | -0.0740 | 4.0830A | 4.1430B | 4.0830 | 4.2600 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.1520 | 4.0850 | 4.0850 | -0.0730 | 4.0870A | 4.1470B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.1580 | 4.0910 | 4.0910 | -0.0730 | 4.0940A | 4.1520B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.1640 | 4.0990 | 4.0990 | -0.0720 | 4.1010A | 4.1590B | 4.1010 | 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 | 4.1400 | 4.0730 | 4.0730 | -0.0740 | 4.0750A | 4.1360B | 4.0750 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1420 | 4.0760 | 4.0760 | -0.0740 | 4.0770A | 4.1380B | 3.9640 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.1480 | 4.0810 | 4.0810 | -0.0740 | 4.0830A | 4.1430B | 4.0830 | 4.2600 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.1520 | 4.0850 | 4.0850 | -0.0730 | 4.0870A | 4.1470B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.1580 | 4.0910 | 4.0910 | -0.0730 | 4.0940A | 4.1520B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.1640 | 4.0990 | 4.0990 | -0.0720 | 4.1010A | 4.1590B | 4.1010 | 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 | 4.1417 | 4.0757 | 4.0757 | -0.0737 | 4.0770A | 4.1384B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.1512 | 4.0850 | 4.0850 | -0.0730 | 4.0866A | 4.1471B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.1577 | 4.0913 | 4.0913 | -0.0729 | 4.0934A | 4.1528B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.1637 | 4.0982 | 4.0982 | -0.0723 | 4.1008A | 4.1594B | 4.1008 | 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 |