Settlements from 2023-11-16
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 | 0.6487 | 0.6513 | 0.6513 | 0.0002 | 0.6482A | 0.6512B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6506 | 0.6530 | 0.6530 | 0.0002 | 0.6500A | 0.6529B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6518 | 0.6543 | 0.6543 | 0.0003 | 0.6512A | 0.6541B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6525 | 0.6550 | 0.6550 | 0.0003 | 0.6520A | 0.6548B | 0.6345 | 0.6577 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC23 | 2023-12-20 | 0.6487 | 0.6513 | 0.6513 | 0.0002 | 0.6482A | 0.6512B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6505 | 0.6530 | 0.6530 | 0.0002 | 0.6500A | 0.6529B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6518 | 0.6543 | 0.6543 | 0.0003 | 0.6512A | 0.6541B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6526 | 0.6550 | 0.6550 | 0.0003 | 0.6520A | 0.6548B | 0.6345 | 0.6577 | 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 | 1.3694 | 1.3708 | 1.3708 | 0.0030 | 1.3682A | 1.3726B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3673 | 1.3689 | 1.3689 | 0.0031 | 1.3662A | 1.3706B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3654 | 1.3670 | 1.3670 | 0.0029 | 1.3644A | 1.3688B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3637 | 1.3654 | 1.3654 | 0.0029 | 1.3629A | 1.3670B | 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. |
CMDEC23 | 2023-12-20 | 4.5750 | 4.5410 | 4.5410 | -0.0440 | 4.5400A | 4.5720B | 4.5400 | 5.1140 | 0 | 2 |
CMJAN24 | 2024-01-17 | 4.5950 | 4.5610 | 4.5610 | -0.0450 | 4.5610A | 4.5920B | 4.5610 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | | 4.5810 | 4.5810 | | 4.5800A | 4.6120B | 4.5800 | 4.6120 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6320 | 4.5960 | 4.5960 | -0.0460 | 4.5950A | 4.6280B | 4.5950 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6850 | 4.6480 | 4.6480 | -0.0470 | 4.6490A | 4.6800B | 4.6490 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7380 | 4.7000 | 4.7000 | -0.0460 | 4.7020A | 4.7310B | 4.7020 | 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 | 1.3694 | 1.3708 | 1.3708 | 0.0030 | 1.3682A | 1.3726B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3673 | 1.3689 | 1.3689 | 0.0031 | 1.3662A | 1.3706B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3654 | 1.3670 | 1.3670 | 0.0029 | 1.3644A | 1.3688B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3637 | 1.3654 | 1.3654 | 0.0029 | 1.3630A | 1.3670B | 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 | 4.5742 | 4.5408 | 4.5408 | -0.0437 | 4.5392A | 4.5720B | 4.5392 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6314 | 4.5960 | 4.5960 | -0.0456 | 4.5949A | 4.6281B | 4.5949 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6848 | 4.6483 | 4.6483 | -0.0459 | 4.6482A | 4.6803B | 4.6482 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7376 | 4.7003 | 4.7003 | -0.0461 | 4.7012A | 4.7318B | 4.7012 | 5.0070 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMDEC23 | 2023-12-20 | 1.0863 | 1.0892 | 1.0892 | 0.0021 | 1.0854A | 1.0891B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0879 | 1.0907 | 1.0907 | 0.0020 | 1.0870A | 1.0908B | 1.0563 | 1.0924 | 0 | 0 |
DMFEB24 | 2024-02-21 | | 1.0923 | 1.0923 | | 1.0886A | 1.0922B | 1.0886 | 1.0922 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0907 | 1.0937 | 1.0937 | 0.0021 | 1.0899A | 1.0936B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0953 | 1.0980 | 1.0980 | 0.0020 | 1.0944A | 1.0980B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0999 | 1.1025 | 1.1025 | 0.0019 | 1.0990A | 1.1026B | 1.0613 | 1.1042 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC23 | 2023-12-20 | 1.0863 | 1.0892 | 1.0892 | 0.0021 | 1.0854A | 1.0891B | 1.0480 | 1.1359 | 0 | 22 |
DXMAR24 | 2024-03-20 | 1.0907 | 1.0937 | 1.0937 | 0.0021 | 1.0899A | 1.0936B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0953 | 1.0980 | 1.0980 | 0.0020 | 1.0944A | 1.0980B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0999 | 1.1025 | 1.1025 | 0.0019 | 1.0990A | 1.1026B | 1.0613 | 1.1042 | 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 | 0.8770 | 0.8757 | 0.8757 | 0.0023 | 0.8755A | 0.8774B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8800 | 0.8788 | 0.8788 | 0.0024 | 0.8785A | 0.8805B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8831 | 0.8819 | 0.8819 | 0.0023 | 0.8817A | 0.8836B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8862 | 0.8851 | 0.8851 | 0.0022 | 0.8849A | 0.8867B | 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 | 24.528 | 24.501 | 24.501 | -0.099 | 24.499A | 24.528B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.688 | 24.643 | 24.643 | -0.108 | 24.654A | 24.673B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.793 | 24.747 | 24.747 | -0.106 | 24.763A | 24.772B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.861 | 24.807 | 24.807 | -0.111 | 24.827A | 24.830B | 24.749 | 25.077 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDDEC23 | 2023-12-20 | 1.0863 | 1.0892 | 1.0892 | 0.0021 | 1.0854A | 1.0891B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0879 | 1.0907 | 1.0907 | 0.0020 | 1.0870A | 1.0908B | 1.0563 | 1.0924 | 0 | 0 |
EDFEB24 | 2024-02-21 | | 1.0923 | 1.0923 | | 1.0886A | 1.0922B | 1.0886 | 1.0922 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0907 | 1.0936 | 1.0936 | 0.0020 | 1.0899A | 1.0936B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0953 | 1.0980 | 1.0980 | 0.0020 | 1.0944A | 1.0980B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0999 | 1.1025 | 1.1025 | 0.0019 | 1.0990A | 1.1026B | 1.0613 | 1.1042 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC23 | 2023-12-20 | 24.528 | 24.501 | 24.501 | -0.099 | 24.499A | 24.528B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.688 | 24.643 | 24.643 | -0.108 | 24.654A | 24.673B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.793 | 24.747 | 24.747 | -0.106 | 24.763A | 24.772B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.861 | 24.807 | 24.807 | -0.111 | 24.827A | 24.830B | 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 | 0.9618 | 0.9633 | 0.9633 | 0.0020 | 0.9619A | 0.9632B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9561 | 0.9576 | 0.9576 | 0.0019 | 0.9563A | 0.9575B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9507 | 0.9522 | 0.9522 | 0.0018 | 0.9511A | 0.9521B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9458 | 0.9475 | 0.9475 | 0.0020 | 0.9463A | 0.9472B | 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 | 163.63 | 163.33 | 163.33 | 0.28 | 163.24A | 163.67B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 161.88 | 161.60 | 161.60 | 0.28 | 161.53A | 161.94B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 160.26 | 160.00 | 160.00 | 0.28 | 159.92A | 160.32B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 158.80 | 158.54 | 158.54 | 0.30 | 158.44A | 158.83B | 150.39 | 158.83 | 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. |
EMDEC23 | 2023-12-20 | 4.4010 | 4.3740 | 4.3740 | -0.0340 | 4.3740A | 4.3970B | 4.3740 | 4.9630 | 0 | 129 |
EMJAN24 | 2024-01-17 | 4.4130 | 4.3850 | 4.3850 | -0.0350 | 4.3850A | 4.4080B | 4.3850 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | | 4.3940 | 4.3940 | | 4.3940A | 4.4170B | 4.3940 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.4290 | 4.4010 | 4.4010 | -0.0350 | 4.4010A | 4.4240B | 4.4010 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.4560 | 4.4270 | 4.4270 | -0.0340 | 4.4270A | 4.4490B | 4.4270 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4830 | 4.4530 | 4.4530 | -0.0350 | 4.4550A | 4.4760B | 4.4550 | 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 | 0.8770 | 0.8757 | 0.8757 | 0.0023 | 0.8755A | 0.8774B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8800 | 0.8788 | 0.8788 | 0.0024 | 0.8785A | 0.8805B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8831 | 0.8819 | 0.8819 | 0.0023 | 0.8817A | 0.8836B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8862 | 0.8851 | 0.8851 | 0.0022 | 0.8849A | 0.8867B | 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 | 0.9618 | 0.9633 | 0.9633 | 0.0020 | 0.9619A | 0.9632B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9561 | 0.9576 | 0.9576 | 0.0019 | 0.9563A | 0.9575B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9507 | 0.9522 | 0.9522 | 0.0018 | 0.9511A | 0.9521B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9458 | 0.9475 | 0.9475 | 0.0020 | 0.9463A | 0.9472B | 0.9230 | 0.9495 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUDEC23 | 2023-12-20 | 4.4010 | 4.3740 | 4.3740 | -0.0340 | 4.3740A | 4.3970B | 4.3740 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.4130 | 4.3850 | 4.3850 | -0.0350 | 4.3850A | 4.4080B | 4.3850 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | | 4.3940 | 4.3940 | | 4.3940A | 4.4170B | 4.3940 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.4290 | 4.4010 | 4.4010 | -0.0350 | 4.4010A | 4.4240B | 4.4010 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.4560 | 4.4270 | 4.4270 | -0.0340 | 4.4270A | 4.4490B | 4.4270 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4830 | 4.4530 | 4.4530 | -0.0350 | 4.4550A | 4.4760B | 4.4550 | 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 | 4.4006 | 4.3739 | 4.3739 | -0.0336 | 4.3735A | 4.3973B | 4.3735 | 5.4612 | 0 | 419 |
EXMAR24 | 2024-03-20 | 4.4289 | 4.4009 | 4.4009 | -0.0347 | 4.4005A | 4.4247B | 4.4005 | 5.5203 | 0 | 22 |
EXJUN24 | 2024-06-19 | 4.4551 | 4.4268 | 4.4268 | -0.0343 | 4.4267A | 4.4499B | 4.4267 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.4823 | 4.4531 | 4.4531 | -0.0347 | 4.4548A | 4.4761B | 4.4548 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.5125 | 4.4809 | 4.4809 | -0.0349 | 4.4830A | 4.5034B | 4.4830 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.5427 | 4.5107 | 4.5107 | -0.0342 | 4.5156A | 4.5316B | 4.5156 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.5726 | 4.5407 | 4.5407 | -0.0337 | 4.5454A | 4.5606B | 4.5454 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6004 | 4.5697 | 4.5697 | -0.0334 | 4.5739A | 4.5890B | 4.5739 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6301 | 4.5989 | 4.5989 | -0.0334 | 4.6039A | 4.6175B | 4.6039 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.6606 | 4.6282 | 4.6282 | -0.0342 | 4.6349A | 4.6457B | 4.6349 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.6921 | 4.6576 | 4.6576 | -0.0348 | 4.6661A | 4.6739B | 4.6661 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.7216 | 4.6870 | 4.6870 | -0.0354 | 4.6968A | 4.7022B | 4.6968 | 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 | 163.63 | 163.33 | 163.33 | 0.28 | 163.24A | 163.67B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 161.87 | 161.60 | 161.60 | 0.28 | 161.53A | 161.94B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 160.26 | 160.00 | 160.00 | 0.28 | 159.92A | 160.32B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 158.80 | 158.54 | 158.54 | 0.30 | 158.44A | 158.83B | 150.39 | 158.83 | 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 | 0.8855 | 0.8845 | 0.8845 | 0.0002 | 0.8843A | 0.8869B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8755 | 0.8756 | 0.8756 | 0.0000 | 0.8755A | 0.8780B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8681 | 0.8673 | 0.8673 | 0.0002 | 0.8672A | 0.8695B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8601 | 0.8594 | 0.8594 | 0.0002 | 0.8593A | 0.8615B | 0.8566 | 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 | 0.8855 | 0.8845 | 0.8845 | 0.0002 | 0.8843A | 0.8869B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8755 | 0.8756 | 0.8756 | 0.0000 | 0.8755A | 0.8780B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8681 | 0.8673 | 0.8673 | 0.0002 | 0.8672A | 0.8695B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8601 | 0.8594 | 0.8594 | 0.0002 | 0.8593A | 0.8615B | 0.8566 | 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 | 149.97 | 149.96 | 149.96 | -0.02 | 149.97A | 150.64B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 148.44 | 147.77 | 147.77 | -0.01 | 147.78A | 148.44B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 146.35 | 145.72 | 145.72 | 0.00 | 145.73A | 146.35B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 144.40 | 143.79 | 143.79 | 0.02 | 143.81A | 144.40B | 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 | 149.97 | 149.96 | 149.96 | -0.02 | 149.97A | 150.64B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 148.44 | 147.77 | 147.77 | -0.01 | 147.78A | 148.44B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 146.35 | 145.72 | 145.72 | 0.00 | 145.73A | 146.35B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 144.40 | 143.79 | 143.79 | 0.02 | 143.81A | 144.40B | 139.90 | 144.58 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
KMJAN24 | 2024-01-17 | | | | | | | | | 0 | 0 |
KMFEB24 | 2024-02-21 | | | | | | | | | 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. |
KXDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
KXJAN24 | 2024-01-17 | | | | | | | | | 0 | 0 |
KXFEB24 | 2024-02-21 | | | | | | | | | 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. |
PMDEC23 | 2023-12-20 | 5.0170 | 4.9950 | 4.9950 | -0.0510 | 4.9930A | 5.0180B | 4.9930 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0250 | 5.0010 | 5.0010 | -0.0530 | 4.9990A | 5.0250B | 4.9990 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | | 5.0050 | 5.0050 | | 5.0030A | 5.0280B | 5.0030 | 5.0280 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0320 | 5.0090 | 5.0090 | -0.0520 | 5.0060A | 5.0310B | 5.0060 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0440 | 5.0200 | 5.0200 | -0.0520 | 5.0180A | 5.0420B | 5.0180 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0560 | 5.0310 | 5.0310 | -0.0530 | 5.0310A | 5.0530B | 5.0310 | 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 | 1.2385 | 1.2437 | 1.2437 | -0.0011 | 1.2385A | 1.2437B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2394 | 1.2445 | 1.2445 | -0.0010 | 1.2393A | 1.2445B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2401 | 1.2452 | 1.2452 | -0.0010 | 1.2401A | 1.2451B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2408 | 1.2457 | 1.2457 | -0.0010 | 1.2407A | 1.2456B | 1.2075 | 1.2501 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC23 | 2023-12-20 | 5.0165 | 4.9946 | 4.9946 | -0.0516 | 4.9929A | 5.0185B | 4.9929 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0315 | 5.0083 | 5.0083 | -0.0525 | 5.0060A | 5.0318B | 5.0060 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0431 | 5.0194 | 5.0194 | -0.0523 | 5.0175A | 5.0426B | 5.0175 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0554 | 5.0312 | 5.0312 | -0.0522 | 5.0301A | 5.0537B | 5.0301 | 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 | 1.2385 | 1.2437 | 1.2437 | -0.0011 | 1.2385A | 1.2437B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2394 | 1.2446 | 1.2446 | -0.0009 | 1.2393A | 1.2445B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2401 | 1.2452 | 1.2452 | -0.0010 | 1.2401A | 1.2451B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2408 | 1.2457 | 1.2457 | -0.0010 | 1.2407A | 1.2456B | 1.2075 | 1.2501 | 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. |
UMDEC23 | 2023-12-20 | 4.0520 | 4.0160 | 4.0160 | -0.0390 | 4.0170A | 4.0480B | 3.9640 | 4.5780 | 0 | 6 |
UMJAN24 | 2024-01-17 | 4.0570 | 4.0210 | 4.0210 | -0.0390 | 4.0220A | 4.0520B | 4.0220 | 4.2600 | 0 | 0 |
UMFEB24 | 2024-02-21 | | 4.0230 | 4.0230 | | 4.0240A | 4.0540B | 4.0240 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0610 | 4.0250 | 4.0250 | -0.0400 | 4.0260A | 4.0560B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0680 | 4.0320 | 4.0320 | -0.0390 | 4.0330A | 4.0630B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.0760 | 4.0400 | 4.0400 | -0.0390 | 4.0420A | 4.0700B | 4.0420 | 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. |
USDEC23 | 2023-12-20 | 4.0520 | 4.0160 | 4.0160 | -0.0390 | 4.0170A | 4.0480B | 3.9640 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.0570 | 4.0210 | 4.0210 | -0.0390 | 4.0220A | 4.0520B | 4.0220 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | | 4.0230 | 4.0230 | | 4.0240A | 4.0540B | 4.0240 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0610 | 4.0250 | 4.0250 | -0.0400 | 4.0260A | 4.0560B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0680 | 4.0320 | 4.0320 | -0.0390 | 4.0330A | 4.0630B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.0760 | 4.0400 | 4.0400 | -0.0390 | 4.0420A | 4.0700B | 4.0420 | 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 | 4.0513 | 4.0162 | 4.0162 | -0.0390 | 4.0168A | 4.0481B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.0606 | 4.0245 | 4.0245 | -0.0399 | 4.0254A | 4.0567B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.0678 | 4.0316 | 4.0316 | -0.0395 | 4.0328A | 4.0633B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.0754 | 4.0395 | 4.0395 | -0.0389 | 4.0411A | 4.0703B | 4.0411 | 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 |