Settlements from 2023-11-17
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 | 0.6465 | 0.6507 | 0.6507 | -0.0006 | 0.6465A | 0.6516B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6482 | 0.6525 | 0.6525 | -0.0005 | 0.6482A | 0.6534B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6495 | 0.6537 | 0.6537 | -0.0006 | 0.6495A | 0.6546B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6504 | 0.6546 | 0.6546 | -0.0004 | 0.6504A | 0.6553B | 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 | 0.6465 | 0.6507 | 0.6507 | -0.0006 | 0.6465A | 0.6516B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6482 | 0.6525 | 0.6525 | -0.0005 | 0.6482A | 0.6534B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6495 | 0.6537 | 0.6537 | -0.0006 | 0.6495A | 0.6546B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6504 | 0.6546 | 0.6546 | -0.0004 | 0.6504A | 0.6553B | 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 | 1.3717 | 1.3719 | 1.3719 | 0.0011 | 1.3708A | 1.3759B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3697 | 1.3699 | 1.3699 | 0.0010 | 1.3688A | 1.3738B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3679 | 1.3681 | 1.3681 | 0.0011 | 1.3670A | 1.3719B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3664 | 1.3665 | 1.3665 | 0.0011 | 1.3655A | 1.3701B | 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 | 4.5590 | 4.5530 | 4.5530 | 0.0120 | 4.5540A | 4.5650B | 4.5400 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.5790 | 4.5730 | 4.5730 | 0.0120 | 4.5740A | 4.5850B | 4.5610 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.5980 | 4.5930 | 4.5930 | 0.0120 | 4.5940A | 4.6040B | 4.5800 | 4.6120 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6130 | 4.6080 | 4.6080 | 0.0120 | 4.6090A | 4.6200B | 4.5950 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6660 | 4.6620 | 4.6620 | 0.0140 | 4.6640A | 4.6730B | 4.6490 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7180 | 4.7150 | 4.7150 | 0.0150 | 4.7170A | 4.7250B | 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 | 1.3717 | 1.3719 | 1.3719 | 0.0011 | 1.3708A | 1.3759B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3697 | 1.3699 | 1.3699 | 0.0010 | 1.3688A | 1.3738B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3679 | 1.3681 | 1.3681 | 0.0011 | 1.3670A | 1.3719B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3664 | 1.3665 | 1.3665 | 0.0011 | 1.3655A | 1.3701B | 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 | 4.5594 | 4.5530 | 4.5530 | 0.0122 | 4.5538A | 4.5655B | 4.5392 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6139 | 4.6076 | 4.6076 | 0.0116 | 4.6089A | 4.6204B | 4.5949 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6665 | 4.6613 | 4.6613 | 0.0130 | 4.6631A | 4.6731B | 4.6482 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7184 | 4.7146 | 4.7146 | 0.0143 | 4.7168A | 4.7251B | 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 | 1.0849 | 1.0892 | 1.0892 | 0.0000 | 1.0848A | 1.0896B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0864 | 1.0908 | 1.0908 | 0.0001 | 1.0863A | 1.0912B | 1.0563 | 1.0924 | 0 | 0 |
DMFEB24 | 2024-02-21 | 1.0890 | 1.0924 | 1.0924 | 0.0001 | 1.0880A | 1.0928B | 1.0880 | 1.0928 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0903 | 1.0937 | 1.0937 | 0.0000 | 1.0893A | 1.0941B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0939 | 1.0982 | 1.0982 | 0.0002 | 1.0938A | 1.0986B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0985 | 1.1028 | 1.1028 | 0.0003 | 1.0984A | 1.1031B | 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 | 1.0849 | 1.0892 | 1.0892 | 0.0000 | 1.0848A | 1.0896B | 1.0480 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0903 | 1.0937 | 1.0937 | 0.0000 | 1.0893A | 1.0941B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0939 | 1.0982 | 1.0982 | 0.0002 | 1.0938A | 1.0986B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0985 | 1.1028 | 1.1028 | 0.0003 | 1.0984A | 1.1031B | 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 | 0.8759 | 0.8762 | 0.8762 | 0.0005 | 0.8747A | 0.8770B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8790 | 0.8793 | 0.8793 | 0.0005 | 0.8778A | 0.8800B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8821 | 0.8824 | 0.8824 | 0.0005 | 0.8809A | 0.8831B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8856 | 0.8857 | 0.8857 | 0.0006 | 0.8842A | 0.8862B | 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 | 24.520 | 24.521 | 24.521 | 0.020 | 24.495A | 24.536B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.656 | 24.665 | 24.665 | 0.022 | 24.643A | 24.675B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.766 | 24.769 | 24.769 | 0.022 | 24.754A | 24.776B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.821 | 24.834 | 24.834 | 0.027 | 24.821A | 24.839B | 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 | 1.0849 | 1.0892 | 1.0892 | 0.0000 | 1.0848A | 1.0896B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0864 | 1.0908 | 1.0908 | 0.0001 | 1.0863A | 1.0912B | 1.0563 | 1.0924 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0890 | 1.0924 | 1.0924 | 0.0001 | 1.0880A | 1.0928B | 1.0880 | 1.0928 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0903 | 1.0937 | 1.0937 | 0.0001 | 1.0893A | 1.0941B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0939 | 1.0982 | 1.0982 | 0.0002 | 1.0938A | 1.0986B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0985 | 1.1028 | 1.1028 | 0.0003 | 1.0984A | 1.1031B | 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 | 24.520 | 24.521 | 24.521 | 0.020 | 24.495A | 24.536B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.656 | 24.665 | 24.665 | 0.022 | 24.643A | 24.675B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.766 | 24.769 | 24.769 | 0.022 | 24.754A | 24.776B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.821 | 24.834 | 24.834 | 0.027 | 24.821A | 24.839B | 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 | 0.9620 | 0.9628 | 0.9628 | -0.0005 | 0.9606A | 0.9627B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9564 | 0.9571 | 0.9571 | -0.0005 | 0.9549A | 0.9570B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9512 | 0.9519 | 0.9519 | -0.0003 | 0.9498A | 0.9516B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9466 | 0.9470 | 0.9470 | -0.0005 | 0.9451A | 0.9467B | 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 | 162.13 | 162.15 | 162.15 | -1.18 | 161.60A | 162.80B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 160.43 | 160.44 | 160.44 | -1.16 | 159.91A | 161.08B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 158.81 | 158.84 | 158.84 | -1.16 | 158.33A | 159.05B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 157.37 | 157.39 | 157.39 | -1.15 | 156.89A | 158.01B | 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 | 4.3820 | 4.3840 | 4.3840 | 0.0100 | 4.3820A | 4.3900B | 4.3740 | 4.9630 | 0 | 53 |
EMJAN24 | 2024-01-17 | 4.3940 | 4.3950 | 4.3950 | 0.0100 | 4.3940A | 4.4010B | 4.3850 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.4020 | 4.4030 | 4.4030 | 0.0090 | 4.4020A | 4.4100B | 4.3940 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.4090 | 4.4110 | 4.4110 | 0.0100 | 4.4090A | 4.4160B | 4.4010 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.4380 | 4.4370 | 4.4370 | 0.0100 | 4.4370A | 4.4420B | 4.4270 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4640 | 4.4650 | 4.4650 | 0.0120 | 4.4640A | 4.4690B | 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 | 0.8759 | 0.8762 | 0.8762 | 0.0005 | 0.8747A | 0.8770B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8790 | 0.8793 | 0.8793 | 0.0005 | 0.8778A | 0.8800B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8821 | 0.8824 | 0.8824 | 0.0005 | 0.8809A | 0.8831B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8856 | 0.8857 | 0.8857 | 0.0006 | 0.8842A | 0.8862B | 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 | 0.9620 | 0.9628 | 0.9628 | -0.0005 | 0.9606A | 0.9627B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9564 | 0.9571 | 0.9571 | -0.0005 | 0.9549A | 0.9570B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9512 | 0.9519 | 0.9519 | -0.0003 | 0.9498A | 0.9516B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9466 | 0.9470 | 0.9470 | -0.0005 | 0.9451A | 0.9467B | 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 | 4.3820 | 4.3840 | 4.3840 | 0.0100 | 4.3820A | 4.3900B | 4.3740 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3940 | 4.3950 | 4.3950 | 0.0100 | 4.3940A | 4.4010B | 4.3850 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.4020 | 4.4030 | 4.4030 | 0.0090 | 4.4020A | 4.4100B | 4.3940 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.4090 | 4.4110 | 4.4110 | 0.0100 | 4.4090A | 4.4160B | 4.4010 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.4380 | 4.4370 | 4.4370 | 0.0100 | 4.4370A | 4.4420B | 4.4270 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4640 | 4.4650 | 4.4650 | 0.0120 | 4.4640A | 4.4690B | 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 | 4.3819 | 4.3833 | 4.3833 | 0.0094 | 4.3819A | 4.3906B | 4.3735 | 5.4612 | 0 | 357 |
EXMAR24 | 2024-03-20 | 4.4088 | 4.4102 | 4.4102 | 0.0093 | 4.4088A | 4.4168B | 4.4005 | 5.5203 | 0 | 20 |
EXJUN24 | 2024-06-19 | 4.4370 | 4.4371 | 4.4371 | 0.0103 | 4.4370A | 4.4428B | 4.4267 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.4639 | 4.4645 | 4.4645 | 0.0114 | 4.4639A | 4.4695B | 4.4548 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4940 | 4.4935 | 4.4935 | 0.0126 | 4.4957A | 4.4970B | 4.4830 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.5233 | 4.5232 | 4.5232 | 0.0125 | 4.5259A | 4.5265B | 4.5156 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.5522 | 4.5521 | 4.5521 | 0.0114 | 4.5567A | 4.5552B | 4.5454 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5804 | 4.5802 | 4.5802 | 0.0105 | 4.5847A | 4.5841B | 4.5739 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6086 | 4.6085 | 4.6085 | 0.0096 | 4.6136A | 4.6123B | 4.6039 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.6404 | 4.6381 | 4.6381 | 0.0099 | 4.6447A | 4.6404B | 4.6349 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.6685 | 4.6674 | 4.6674 | 0.0098 | 4.6754A | 4.6686B | 4.6661 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.6969 | 4.6965 | 4.6965 | 0.0095 | 4.7058A | 4.6969B | 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 | 162.13 | 162.15 | 162.15 | -1.18 | 161.60A | 162.80B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 160.43 | 160.44 | 160.44 | -1.16 | 159.91A | 161.08B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 158.81 | 158.84 | 158.84 | -1.16 | 158.33A | 159.05B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 157.37 | 157.39 | 157.39 | -1.15 | 156.89A | 158.01B | 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 | 0.8839 | 0.8840 | 0.8840 | -0.0005 | 0.8837A | 0.8857B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8750 | 0.8751 | 0.8751 | -0.0005 | 0.8748A | 0.8769B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8666 | 0.8668 | 0.8668 | -0.0005 | 0.8664A | 0.8685B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8586 | 0.8587 | 0.8587 | -0.0007 | 0.8585A | 0.8605B | 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 | 0.8839 | 0.8840 | 0.8840 | -0.0005 | 0.8837A | 0.8857B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8750 | 0.8751 | 0.8751 | -0.0005 | 0.8748A | 0.8769B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8666 | 0.8668 | 0.8668 | -0.0005 | 0.8664A | 0.8685B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8586 | 0.8587 | 0.8587 | -0.0007 | 0.8585A | 0.8605B | 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 | 148.83 | 148.86 | 148.86 | -1.10 | 148.49A | 149.94B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 146.69 | 146.70 | 146.70 | -1.07 | 146.34A | 147.75B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 144.62 | 144.64 | 144.64 | -1.08 | 144.30A | 145.69B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 142.63 | 142.71 | 142.71 | -1.08 | 142.39A | 143.74B | 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 | 148.83 | 148.86 | 148.86 | -1.10 | 148.49A | 149.94B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 146.69 | 146.70 | 146.70 | -1.07 | 146.34A | 147.75B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 144.62 | 144.64 | 144.64 | -1.08 | 144.30A | 145.69B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 142.63 | 142.71 | 142.71 | -1.08 | 142.39A | 143.74B | 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 | 5.0040 | 5.0030 | 5.0030 | 0.0080 | 5.0030A | 5.0200B | 4.9930 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0050 | 5.0090 | 5.0090 | 0.0080 | 5.0050A | 5.0260B | 4.9990 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0140 | 5.0130 | 5.0130 | 0.0080 | 5.0140A | 5.0300B | 5.0030 | 5.0300 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0120 | 5.0160 | 5.0160 | 0.0070 | 5.0120A | 5.0330B | 5.0060 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0250 | 5.0290 | 5.0290 | 0.0090 | 5.0250A | 5.0440B | 5.0180 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0370 | 5.0410 | 5.0410 | 0.0100 | 5.0370A | 5.0560B | 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 | 1.2387 | 1.2431 | 1.2431 | -0.0006 | 1.2382A | 1.2441B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2395 | 1.2439 | 1.2439 | -0.0006 | 1.2391A | 1.2449B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2403 | 1.2446 | 1.2446 | -0.0006 | 1.2398A | 1.2455B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2409 | 1.2451 | 1.2451 | -0.0006 | 1.2406A | 1.2460B | 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 | 5.0043 | 5.0025 | 5.0025 | 0.0079 | 5.0028A | 5.0202B | 4.9929 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0112 | 5.0156 | 5.0156 | 0.0073 | 5.0112A | 5.0331B | 5.0060 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0242 | 5.0282 | 5.0282 | 0.0088 | 5.0242A | 5.0447B | 5.0175 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0368 | 5.0409 | 5.0409 | 0.0097 | 5.0368A | 5.0568B | 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 | 1.2387 | 1.2431 | 1.2431 | -0.0006 | 1.2383A | 1.2441B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2395 | 1.2439 | 1.2439 | -0.0007 | 1.2390A | 1.2449B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2403 | 1.2446 | 1.2446 | -0.0006 | 1.2398A | 1.2455B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2409 | 1.2451 | 1.2451 | -0.0006 | 1.2406A | 1.2460B | 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 | 4.0320 | 4.0250 | 4.0250 | 0.0090 | 4.0250A | 4.0410B | 3.9640 | 4.5780 | 0 | 2 |
UMJAN24 | 2024-01-17 | 4.0290 | 4.0300 | 4.0300 | 0.0090 | 4.0290A | 4.0450B | 4.0220 | 4.2600 | 0 | 0 |
UMFEB24 | 2024-02-21 | 4.0310 | 4.0320 | 4.0320 | 0.0090 | 4.0310A | 4.0470B | 4.0240 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0450 | 4.0330 | 4.0330 | 0.0080 | 4.0330A | 4.0490B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0530 | 4.0410 | 4.0410 | 0.0090 | 4.0410A | 4.0560B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.0600 | 4.0490 | 4.0490 | 0.0090 | 4.0500A | 4.0630B | 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 | 4.0320 | 4.0250 | 4.0250 | 0.0090 | 4.0250A | 4.0410B | 3.9640 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.0290 | 4.0300 | 4.0300 | 0.0090 | 4.0290A | 4.0450B | 4.0220 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 4.0310 | 4.0320 | 4.0320 | 0.0090 | 4.0310A | 4.0470B | 4.0240 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0450 | 4.0330 | 4.0330 | 0.0080 | 4.0330A | 4.0490B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0530 | 4.0410 | 4.0410 | 0.0090 | 4.0410A | 4.0560B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.0600 | 4.0500 | 4.0500 | 0.0100 | 4.0500A | 4.0630B | 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 | 4.0246 | 4.0249 | 4.0249 | 0.0087 | 4.0241A | 4.0413B | 3.9637 | 4.6000 | 0 | 26 |
UXMAR24 | 2024-03-20 | 4.0328 | 4.0329 | 4.0329 | 0.0084 | 4.0323A | 4.0491B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.0530 | 4.0409 | 4.0409 | 0.0093 | 4.0409A | 4.0562B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.0606 | 4.0492 | 4.0492 | 0.0097 | 4.0497A | 4.0637B | 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 |