Settlements from 2023-11-20
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 | 0.6555 | 0.6556 | 0.6556 | 0.0049 | 0.6552A | 0.6568B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6572 | 0.6573 | 0.6573 | 0.0048 | 0.6570A | 0.6585B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6585 | 0.6586 | 0.6586 | 0.0049 | 0.6583A | 0.6597B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6593 | 0.6594 | 0.6594 | 0.0048 | 0.6591A | 0.6604B | 0.6345 | 0.6604 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC23 | 2023-12-20 | 0.6555 | 0.6556 | 0.6556 | 0.0049 | 0.6552A | 0.6568B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6572 | 0.6573 | 0.6573 | 0.0048 | 0.6570A | 0.6585B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6585 | 0.6586 | 0.6586 | 0.0049 | 0.6583A | 0.6597B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6593 | 0.6594 | 0.6594 | 0.0048 | 0.6591A | 0.6604B | 0.6345 | 0.6604 | 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 | 1.3698 | 1.3708 | 1.3708 | -0.0011 | 1.3696A | 1.3720B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3678 | 1.3689 | 1.3689 | -0.0010 | 1.3677A | 1.3700B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3661 | 1.3671 | 1.3671 | -0.0010 | 1.3659A | 1.3682B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3647 | 1.3653 | 1.3653 | -0.0012 | 1.3644A | 1.3665B | 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 | 4.5300 | 4.5310 | 4.5310 | -0.0220 | 4.5300A | 4.5540B | 4.5300 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.5510 | 4.5520 | 4.5520 | -0.0210 | 4.5500A | 4.5740B | 4.5500 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.5710 | 4.5720 | 4.5720 | -0.0210 | 4.5700A | 4.5930B | 4.5700 | 4.6120 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.5870 | 4.5880 | 4.5880 | -0.0200 | 4.5860A | 4.6090B | 4.5860 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6400 | 4.6410 | 4.6410 | -0.0210 | 4.6400A | 4.6620B | 4.6400 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.6950 | 4.6960 | 4.6960 | -0.0190 | 4.6950A | 4.7140B | 4.6950 | 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 | 1.3698 | 1.3708 | 1.3708 | -0.0011 | 1.3696A | 1.3720B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3678 | 1.3689 | 1.3689 | -0.0010 | 1.3677A | 1.3700B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3661 | 1.3671 | 1.3671 | -0.0010 | 1.3659A | 1.3682B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3647 | 1.3653 | 1.3653 | -0.0012 | 1.3644A | 1.3665B | 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 | 4.5299 | 4.5315 | 4.5315 | -0.0215 | 4.5291A | 4.5547B | 4.5291 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.5861 | 4.5872 | 4.5872 | -0.0204 | 4.5851A | 4.6098B | 4.5851 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6407 | 4.6412 | 4.6412 | -0.0201 | 4.6399A | 4.6624B | 4.6399 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.6947 | 4.6954 | 4.6954 | -0.0192 | 4.6947A | 4.7148B | 4.6947 | 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 | 1.0932 | 1.0941 | 1.0941 | 0.0049 | 1.0928A | 1.0952B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0947 | 1.0956 | 1.0956 | 0.0048 | 1.0943A | 1.0968B | 1.0563 | 1.0968 | 0 | 0 |
DMFEB24 | 2024-02-21 | 1.0963 | 1.0972 | 1.0972 | 0.0048 | 1.0960A | 1.0984B | 1.0880 | 1.0984 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0976 | 1.0985 | 1.0985 | 0.0048 | 1.0973A | 1.0996B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1021 | 1.1030 | 1.1030 | 0.0048 | 1.1018A | 1.1042B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.1068 | 1.1076 | 1.1076 | 0.0048 | 1.1065A | 1.1088B | 1.0613 | 1.1088 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC23 | 2023-12-20 | 1.0932 | 1.0941 | 1.0941 | 0.0049 | 1.0928A | 1.0952B | 1.0480 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0976 | 1.0985 | 1.0985 | 0.0048 | 1.0973A | 1.0996B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1021 | 1.1030 | 1.1030 | 0.0048 | 1.1018A | 1.1042B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.1068 | 1.1076 | 1.1076 | 0.0048 | 1.1065A | 1.1088B | 1.0613 | 1.1088 | 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 | 0.8769 | 0.8769 | 0.0007 | 0.8753A | 0.8773B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8790 | 0.8799 | 0.8799 | 0.0006 | 0.8783A | 0.8803B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8822 | 0.8830 | 0.8830 | 0.0006 | 0.8814A | 0.8834B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8854 | 0.8862 | 0.8862 | 0.0005 | 0.8846A | 0.8865B | 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 | 24.576 | 24.596 | 24.596 | 0.075 | 24.566A | 24.602B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.726 | 24.742 | 24.742 | 0.077 | 24.716A | 24.741B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.835 | 24.845 | 24.845 | 0.076 | 24.826A | 24.839B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.904 | 24.907 | 24.907 | 0.073 | 24.895A | 24.899B | 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 | 1.0932 | 1.0941 | 1.0941 | 0.0049 | 1.0928A | 1.0952B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0947 | 1.0956 | 1.0956 | 0.0048 | 1.0943A | 1.0968B | 1.0563 | 1.0968 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0963 | 1.0972 | 1.0972 | 0.0048 | 1.0960A | 1.0984B | 1.0880 | 1.0984 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0976 | 1.0985 | 1.0985 | 0.0048 | 1.0973A | 1.0996B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1021 | 1.1030 | 1.1030 | 0.0048 | 1.1018A | 1.1042B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.1068 | 1.1076 | 1.1076 | 0.0048 | 1.1065A | 1.1088B | 1.0613 | 1.1088 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC23 | 2023-12-20 | 24.576 | 24.596 | 24.596 | 0.075 | 24.566A | 24.602B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.726 | 24.742 | 24.742 | 0.077 | 24.716A | 24.741B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.835 | 24.845 | 24.845 | 0.076 | 24.826A | 24.839B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.904 | 24.907 | 24.907 | 0.073 | 24.895A | 24.899B | 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 | 0.9639 | 0.9649 | 0.9649 | 0.0021 | 0.9634A | 0.9655B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9582 | 0.9592 | 0.9592 | 0.0021 | 0.9577A | 0.9597B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9530 | 0.9538 | 0.9538 | 0.0019 | 0.9524A | 0.9544B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9482 | 0.9489 | 0.9489 | 0.0019 | 0.9476A | 0.9493B | 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 | 161.68 | 161.69 | 161.69 | -0.46 | 161.24A | 162.27B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 159.97 | 159.98 | 159.98 | -0.46 | 159.54A | 160.57B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 158.34 | 158.38 | 158.38 | -0.46 | 157.95A | 158.96B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 156.89 | 156.92 | 156.92 | -0.47 | 156.50A | 157.47B | 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 | 4.3880 | 4.3730 | 4.3730 | -0.0110 | 4.3730A | 4.3890B | 4.3730 | 4.9630 | 0 | 53 |
EMJAN24 | 2024-01-17 | 4.3990 | 4.3840 | 4.3840 | -0.0110 | 4.3840A | 4.4010B | 4.3840 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.4080 | 4.3930 | 4.3930 | -0.0100 | 4.3930A | 4.4090B | 4.3930 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.4150 | 4.4000 | 4.4000 | -0.0110 | 4.4000A | 4.4170B | 4.4000 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.4410 | 4.4270 | 4.4270 | -0.0100 | 4.4280A | 4.4420B | 4.4270 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4680 | 4.4560 | 4.4560 | -0.0090 | 4.4580A | 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 | 0.8769 | 0.8769 | 0.0007 | 0.8753A | 0.8773B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8790 | 0.8799 | 0.8799 | 0.0006 | 0.8783A | 0.8803B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8822 | 0.8830 | 0.8830 | 0.0006 | 0.8814A | 0.8834B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8854 | 0.8862 | 0.8862 | 0.0005 | 0.8846A | 0.8865B | 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 | 0.9639 | 0.9649 | 0.9649 | 0.0021 | 0.9634A | 0.9655B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9582 | 0.9592 | 0.9592 | 0.0021 | 0.9577A | 0.9597B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9530 | 0.9538 | 0.9538 | 0.0019 | 0.9524A | 0.9544B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9482 | 0.9489 | 0.9489 | 0.0019 | 0.9476A | 0.9493B | 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 | 4.3880 | 4.3730 | 4.3730 | -0.0110 | 4.3730A | 4.3890B | 4.3730 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3990 | 4.3840 | 4.3840 | -0.0110 | 4.3840A | 4.4010B | 4.3840 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.4080 | 4.3930 | 4.3930 | -0.0100 | 4.3930A | 4.4090B | 4.3930 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.4150 | 4.4000 | 4.4000 | -0.0110 | 4.4000A | 4.4170B | 4.4000 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.4410 | 4.4270 | 4.4270 | -0.0100 | 4.4280A | 4.4420B | 4.4270 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4680 | 4.4560 | 4.4560 | -0.0090 | 4.4580A | 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 | 4.3886 | 4.3725 | 4.3725 | -0.0108 | 4.3725A | 4.3898B | 4.3725 | 5.4612 | 0 | 357 |
EXMAR24 | 2024-03-20 | 4.4157 | 4.3999 | 4.3999 | -0.0103 | 4.4000A | 4.4170B | 4.4000 | 5.5203 | 0 | 20 |
EXJUN24 | 2024-06-19 | 4.4417 | 4.4270 | 4.4270 | -0.0101 | 4.4278A | 4.4429B | 4.4267 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.4686 | 4.4555 | 4.4555 | -0.0090 | 4.4571A | 4.4699B | 4.4548 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4973 | 4.4850 | 4.4850 | -0.0085 | 4.4875A | 4.4975B | 4.4830 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.5247 | 4.5150 | 4.5150 | -0.0082 | 4.5197A | 4.5262B | 4.5156 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.5533 | 4.5440 | 4.5440 | -0.0081 | 4.5488A | 4.5545B | 4.5454 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5812 | 4.5724 | 4.5724 | -0.0078 | 4.5774A | 4.5827B | 4.5739 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6088 | 4.6011 | 4.6011 | -0.0074 | 4.6068A | 4.6104B | 4.6039 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.6364 | 4.6300 | 4.6300 | -0.0081 | 4.6374A | 4.6381B | 4.6349 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.6640 | 4.6589 | 4.6589 | -0.0085 | 4.6679A | 4.6659B | 4.6661 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.6916 | 4.6878 | 4.6878 | -0.0087 | 4.6985A | 4.6939B | 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 | 161.68 | 161.69 | 161.69 | -0.46 | 161.24A | 162.27B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 159.97 | 159.98 | 159.98 | -0.46 | 159.54A | 160.57B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 158.34 | 158.38 | 158.38 | -0.46 | 157.95A | 158.96B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 156.89 | 156.92 | 156.92 | -0.47 | 156.50A | 157.47B | 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 | 0.8818 | 0.8819 | 0.8819 | -0.0021 | 0.8800A | 0.8826B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8728 | 0.8731 | 0.8731 | -0.0020 | 0.8712A | 0.8738B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8644 | 0.8647 | 0.8647 | -0.0021 | 0.8629A | 0.8654B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8564 | 0.8567 | 0.8567 | -0.0020 | 0.8549A | 0.8573B | 0.8549 | 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 | 0.8818 | 0.8819 | 0.8819 | -0.0021 | 0.8800A | 0.8826B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8728 | 0.8731 | 0.8731 | -0.0020 | 0.8712A | 0.8738B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8644 | 0.8647 | 0.8647 | -0.0021 | 0.8629A | 0.8654B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8564 | 0.8567 | 0.8567 | -0.0020 | 0.8549A | 0.8573B | 0.8549 | 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 | 147.74 | 147.77 | 147.77 | -1.09 | 147.42A | 148.47B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 145.58 | 145.62 | 145.62 | -1.08 | 145.27A | 146.30B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 143.55 | 143.59 | 143.59 | -1.05 | 143.24A | 144.25B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 141.62 | 141.67 | 141.67 | -1.04 | 141.33A | 142.32B | 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 | 147.74 | 147.77 | 147.77 | -1.09 | 147.42A | 148.47B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 145.58 | 145.62 | 145.62 | -1.08 | 145.27A | 146.30B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 143.55 | 143.59 | 143.59 | -1.05 | 143.24A | 144.25B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 141.62 | 141.67 | 141.67 | -1.04 | 141.33A | 142.32B | 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 | 4.9850 | 4.9870 | 4.9870 | -0.0160 | 4.9850A | 5.0120B | 4.9850 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 4.9930 | 4.9940 | 4.9940 | -0.0150 | 4.9930A | 5.0190B | 4.9930 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 4.9970 | 4.9980 | 4.9980 | -0.0150 | 4.9970A | 5.0220B | 4.9970 | 5.0300 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0000 | 5.0010 | 5.0010 | -0.0150 | 5.0000A | 5.0260B | 5.0000 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0360 | 5.0140 | 5.0140 | -0.0150 | 5.0140A | 5.0380B | 5.0140 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0480 | 5.0280 | 5.0280 | -0.0130 | 5.0280A | 5.0500B | 5.0280 | 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 | 1.2473 | 1.2476 | 1.2476 | 0.0045 | 1.2467A | 1.2509B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2482 | 1.2484 | 1.2484 | 0.0045 | 1.2476A | 1.2517B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2489 | 1.2491 | 1.2491 | 0.0045 | 1.2482A | 1.2524B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2496 | 1.2498 | 1.2498 | 0.0047 | 1.2490A | 1.2532B | 1.2075 | 1.2532 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC23 | 2023-12-20 | 4.9864 | 4.9865 | 4.9865 | -0.0160 | 4.9848A | 5.0128B | 4.9848 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 4.9993 | 5.0008 | 5.0008 | -0.0148 | 4.9993A | 5.0262B | 4.9993 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0133 | 5.0140 | 5.0140 | -0.0142 | 5.0133A | 5.0381B | 5.0133 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0487 | 5.0279 | 5.0279 | -0.0130 | 5.0280A | 5.0504B | 5.0280 | 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 | 1.2473 | 1.2476 | 1.2476 | 0.0045 | 1.2467A | 1.2509B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2482 | 1.2484 | 1.2484 | 0.0045 | 1.2476A | 1.2517B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2489 | 1.2491 | 1.2491 | 0.0045 | 1.2482A | 1.2524B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2496 | 1.2498 | 1.2498 | 0.0047 | 1.2490A | 1.2532B | 1.2075 | 1.2532 | 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 | 3.9960 | 3.9970 | 3.9970 | -0.0280 | 3.9960A | 4.0160B | 3.9640 | 4.5780 | 0 | 2 |
UMJAN24 | 2024-01-17 | 4.0010 | 4.0020 | 4.0020 | -0.0280 | 4.0010A | 4.0210B | 4.0010 | 4.2600 | 0 | 0 |
UMFEB24 | 2024-02-21 | 4.0030 | 4.0040 | 4.0040 | -0.0280 | 4.0030A | 4.0230B | 4.0030 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0050 | 4.0060 | 4.0060 | -0.0270 | 4.0050A | 4.0250B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0130 | 4.0140 | 4.0140 | -0.0270 | 4.0130A | 4.0320B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.0390 | 4.0230 | 4.0230 | -0.0260 | 4.0230A | 4.0400B | 4.0230 | 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 | 3.9960 | 3.9970 | 3.9970 | -0.0280 | 3.9960A | 4.0160B | 3.9640 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.0010 | 4.0020 | 4.0020 | -0.0280 | 4.0010A | 4.0210B | 4.0010 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 4.0030 | 4.0040 | 4.0040 | -0.0280 | 4.0030A | 4.0230B | 4.0030 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0050 | 4.0060 | 4.0060 | -0.0270 | 4.0050A | 4.0250B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0130 | 4.0140 | 4.0140 | -0.0270 | 4.0130A | 4.0320B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.0390 | 4.0230 | 4.0230 | -0.0270 | 4.0230A | 4.0400B | 4.0230 | 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 | 3.9960 | 3.9967 | 3.9967 | -0.0282 | 3.9960A | 4.0168B | 3.9637 | 4.6000 | 0 | 26 |
UXMAR24 | 2024-03-20 | 4.0053 | 4.0056 | 4.0056 | -0.0273 | 4.0046A | 4.0253B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.0137 | 4.0138 | 4.0138 | -0.0271 | 4.0130A | 4.0324B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.0222 | 4.0230 | 4.0230 | -0.0262 | 4.0222A | 4.0401B | 4.0222 | 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 |