Settlements from 2023-11-22
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 | 0.6543 | 0.6546 | 0.6546 | -0.0030 | 0.6534A | 0.6573B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6562 | 0.6563 | 0.6563 | -0.0032 | 0.6551A | 0.6590B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6575 | 0.6576 | 0.6576 | -0.0032 | 0.6565A | 0.6602B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6583 | 0.6584 | 0.6584 | -0.0032 | 0.6574A | 0.6610B | 0.6345 | 0.6628 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC23 | 2023-12-20 | 0.6543 | 0.6546 | 0.6546 | -0.0030 | 0.6534A | 0.6573B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6562 | 0.6563 | 0.6563 | -0.0032 | 0.6551A | 0.6590B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6575 | 0.6576 | 0.6576 | -0.0032 | 0.6565A | 0.6602B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6583 | 0.6584 | 0.6584 | -0.0032 | 0.6574A | 0.6610B | 0.6345 | 0.6628 | 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 | 1.3705 | 1.3741 | 1.3741 | 0.0044 | 1.3697A | 1.3741B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3696 | 1.3721 | 1.3721 | 0.0044 | 1.3677A | 1.3720B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3667 | 1.3701 | 1.3701 | 0.0042 | 1.3658A | 1.3701B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3650 | 1.3682 | 1.3682 | 0.0041 | 1.3642A | 1.3682B | 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 | 4.5470 | 4.5480 | 4.5480 | 0.0080 | 4.5380A | 4.5570B | 4.5030 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.5670 | 4.5680 | 4.5680 | 0.0080 | 4.5590A | 4.5770B | 4.5230 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.5880 | 4.5890 | 4.5890 | 0.0080 | 4.5790A | 4.5970B | 4.5430 | 4.6120 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6040 | 4.6050 | 4.6050 | 0.0080 | 4.5950A | 4.6130B | 4.5590 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6590 | 4.6600 | 4.6600 | 0.0090 | 4.6500A | 4.6670B | 4.6130 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7140 | 4.7150 | 4.7150 | 0.0090 | 4.7060A | 4.7210B | 4.6670 | 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 | 1.3705 | 1.3741 | 1.3741 | 0.0044 | 1.3696A | 1.3741B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3696 | 1.3721 | 1.3721 | 0.0044 | 1.3677A | 1.3720B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3667 | 1.3701 | 1.3701 | 0.0042 | 1.3658A | 1.3701B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3650 | 1.3682 | 1.3682 | 0.0041 | 1.3642A | 1.3682B | 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 | 4.5471 | 4.5479 | 4.5479 | 0.0079 | 4.5377A | 4.5570B | 4.5022 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6045 | 4.6046 | 4.6046 | 0.0075 | 4.5948A | 4.6139B | 4.5586 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6591 | 4.6595 | 4.6595 | 0.0083 | 4.6496A | 4.6677B | 4.6126 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7138 | 4.7145 | 4.7145 | 0.0084 | 4.7051A | 4.7219B | 4.6667 | 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 | 1.0895 | 1.0896 | 1.0896 | -0.0063 | 1.0895A | 1.0927B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0911 | 1.0912 | 1.0912 | -0.0063 | 1.0911A | 1.0942B | 1.0563 | 1.0989 | 0 | 0 |
DMFEB24 | 2024-02-21 | 1.0928 | 1.0929 | 1.0929 | -0.0063 | 1.0927A | 1.0959B | 1.0880 | 1.1003 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0957 | 1.0941 | 1.0941 | -0.0063 | 1.0941A | 1.0972B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0985 | 1.0986 | 1.0986 | -0.0063 | 1.0985A | 1.1016B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.1031 | 1.1032 | 1.1032 | -0.0063 | 1.1031A | 1.1061B | 1.0613 | 1.1108 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC23 | 2023-12-20 | 1.0895 | 1.0896 | 1.0896 | -0.0063 | 1.0895A | 1.0927B | 1.0480 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0957 | 1.0941 | 1.0941 | -0.0064 | 1.0941A | 1.0972B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0985 | 1.0986 | 1.0986 | -0.0063 | 1.0985A | 1.1016B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.1031 | 1.1032 | 1.1032 | -0.0063 | 1.1031A | 1.1061B | 1.0613 | 1.1108 | 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 | 0.8715 | 0.8718 | 0.8718 | -0.0021 | 0.8701A | 0.8718B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8746 | 0.8747 | 0.8747 | -0.0022 | 0.8731A | 0.8747B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8777 | 0.8779 | 0.8779 | -0.0021 | 0.8762A | 0.8778B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8811 | 0.8812 | 0.8812 | -0.0019 | 0.8795A | 0.8811B | 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 | 24.538 | 24.539 | 24.539 | -0.030 | 24.529A | 24.568B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.680 | 24.684 | 24.684 | -0.030 | 24.680A | 24.710B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.797 | 24.791 | 24.791 | -0.026 | 24.792A | 24.809B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.857 | 24.856 | 24.856 | -0.025 | 24.860A | 24.869B | 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 | 1.0895 | 1.0896 | 1.0896 | -0.0063 | 1.0895A | 1.0927B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0911 | 1.0912 | 1.0912 | -0.0063 | 1.0911A | 1.0942B | 1.0563 | 1.0989 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0928 | 1.0929 | 1.0929 | -0.0063 | 1.0927A | 1.0959B | 1.0880 | 1.1003 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0957 | 1.0941 | 1.0941 | -0.0064 | 1.0941A | 1.0972B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0985 | 1.0986 | 1.0986 | -0.0063 | 1.0985A | 1.1016B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.1031 | 1.1032 | 1.1032 | -0.0063 | 1.1031A | 1.1061B | 1.0613 | 1.1108 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC23 | 2023-12-20 | 24.538 | 24.539 | 24.539 | -0.030 | 24.529A | 24.568B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.680 | 24.684 | 24.684 | -0.030 | 24.680A | 24.710B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.797 | 24.791 | 24.791 | -0.026 | 24.792A | 24.809B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.857 | 24.856 | 24.856 | -0.025 | 24.860A | 24.869B | 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 | 0.9614 | 0.9616 | 0.9616 | -0.0031 | 0.9613A | 0.9631B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9558 | 0.9560 | 0.9560 | -0.0030 | 0.9557A | 0.9574B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9505 | 0.9506 | 0.9506 | -0.0030 | 0.9504A | 0.9519B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9456 | 0.9457 | 0.9457 | -0.0029 | 0.9455A | 0.9469B | 0.9230 | 0.9505 | 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 | 161.95 | 162.07 | 162.07 | 0.97 | 161.70A | 162.22B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 160.33 | 160.36 | 160.36 | 0.95 | 160.00A | 160.51B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 158.73 | 158.75 | 158.75 | 0.94 | 158.40A | 158.90B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 157.18 | 157.27 | 157.27 | 0.94 | 156.94A | 157.42B | 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 | 4.3720 | 4.3730 | 4.3730 | -0.0070 | 4.3690A | 4.3860B | 4.3520 | 4.9630 | 0 | 53 |
EMJAN24 | 2024-01-17 | 4.3840 | 4.3850 | 4.3850 | -0.0070 | 4.3800A | 4.3970B | 4.3630 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3930 | 4.3940 | 4.3940 | -0.0070 | 4.3900A | 4.4070B | 4.3730 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.4010 | 4.4020 | 4.4020 | -0.0070 | 4.3970A | 4.4140B | 4.3800 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.4280 | 4.4290 | 4.4290 | -0.0070 | 4.4250A | 4.4410B | 4.4070 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4570 | 4.4580 | 4.4580 | -0.0060 | 4.4540A | 4.4690B | 4.4360 | 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 | 0.8715 | 0.8718 | 0.8718 | -0.0021 | 0.8701A | 0.8718B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8746 | 0.8747 | 0.8747 | -0.0022 | 0.8731A | 0.8747B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8777 | 0.8779 | 0.8779 | -0.0021 | 0.8762A | 0.8778B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8811 | 0.8812 | 0.8812 | -0.0019 | 0.8795A | 0.8811B | 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 | 0.9614 | 0.9616 | 0.9616 | -0.0031 | 0.9613A | 0.9631B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9558 | 0.9560 | 0.9560 | -0.0030 | 0.9557A | 0.9574B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9505 | 0.9506 | 0.9506 | -0.0030 | 0.9504A | 0.9519B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9456 | 0.9457 | 0.9457 | -0.0029 | 0.9455A | 0.9469B | 0.9230 | 0.9505 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUDEC23 | 2023-12-20 | 4.3720 | 4.3730 | 4.3730 | -0.0070 | 4.3690A | 4.3860B | 4.3520 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3840 | 4.3850 | 4.3850 | -0.0070 | 4.3800A | 4.3970B | 4.3630 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3930 | 4.3940 | 4.3940 | -0.0070 | 4.3900A | 4.4070B | 4.3730 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.4010 | 4.4020 | 4.4020 | -0.0070 | 4.3970A | 4.4140B | 4.3800 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.4280 | 4.4290 | 4.4290 | -0.0070 | 4.4250A | 4.4410B | 4.4070 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4570 | 4.4580 | 4.4580 | -0.0060 | 4.4540A | 4.4690B | 4.4360 | 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 | 4.3714 | 4.3726 | 4.3726 | -0.0071 | 4.3681A | 4.3861B | 4.3515 | 5.4612 | 0 | 357 |
EXMAR24 | 2024-03-20 | 4.4008 | 4.4015 | 4.4015 | -0.0070 | 4.3969A | 4.4145B | 4.3799 | 5.5203 | 0 | 20 |
EXJUN24 | 2024-06-19 | 4.4282 | 4.4290 | 4.4290 | -0.0063 | 4.4244A | 4.4411B | 4.4068 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.4572 | 4.4579 | 4.4579 | -0.0061 | 4.4539A | 4.4691B | 4.4353 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4856 | 4.4879 | 4.4879 | -0.0058 | 4.4854A | 4.4981B | 4.4657 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.5222 | 4.5172 | 4.5172 | -0.0061 | 4.5184A | 4.5274B | 4.4958 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.5505 | 4.5469 | 4.5469 | -0.0046 | 4.5478A | 4.5569B | 4.5238 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5779 | 4.5756 | 4.5756 | -0.0034 | 4.5767A | 4.5854B | 4.5509 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6052 | 4.6044 | 4.6044 | -0.0028 | 4.6065A | 4.6133B | 4.5785 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.6359 | 4.6340 | 4.6340 | -0.0018 | 4.6377A | 4.6408B | 4.6080 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.6638 | 4.6635 | 4.6635 | -0.0006 | 4.6688A | 4.6682B | 4.6376 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.6940 | 4.6931 | 4.6931 | 0.0005 | 4.7000A | 4.6957B | 4.6669 | 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 | 161.95 | 162.07 | 162.07 | 0.97 | 161.70A | 162.22B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 160.33 | 160.36 | 160.36 | 0.95 | 160.00A | 160.51B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 158.73 | 158.75 | 158.75 | 0.94 | 158.40A | 158.90B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 157.18 | 157.27 | 157.27 | 0.94 | 156.94A | 157.42B | 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 | 0.8821 | 0.8825 | 0.8825 | 0.0023 | 0.8798A | 0.8837B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8728 | 0.8738 | 0.8738 | 0.0024 | 0.8711A | 0.8748B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8644 | 0.8653 | 0.8653 | 0.0022 | 0.8627A | 0.8664B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8564 | 0.8573 | 0.8573 | 0.0024 | 0.8548A | 0.8583B | 0.8547 | 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 | 0.8821 | 0.8825 | 0.8825 | 0.0023 | 0.8798A | 0.8837B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8728 | 0.8738 | 0.8738 | 0.0024 | 0.8711A | 0.8748B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8644 | 0.8653 | 0.8653 | 0.0022 | 0.8627A | 0.8664B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8564 | 0.8573 | 0.8573 | 0.0024 | 0.8548A | 0.8583B | 0.8547 | 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 | 148.44 | 148.75 | 148.75 | 1.75 | 148.05A | 148.74B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 146.22 | 146.58 | 146.58 | 1.73 | 145.89A | 146.58B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 144.17 | 144.52 | 144.52 | 1.69 | 143.84A | 144.51B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 142.26 | 142.58 | 142.58 | 1.67 | 141.92A | 142.57B | 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 | 148.44 | 148.75 | 148.75 | 1.75 | 148.05A | 148.74B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 146.22 | 146.58 | 146.58 | 1.73 | 145.89A | 146.58B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 144.17 | 144.52 | 144.52 | 1.69 | 143.84A | 144.51B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 142.26 | 142.58 | 142.58 | 1.67 | 141.92A | 142.57B | 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 | 5.0150 | 5.0160 | 5.0160 | 0.0030 | 5.0130A | 5.0370B | 4.9730 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0230 | 5.0240 | 5.0240 | 0.0040 | 5.0210A | 5.0440B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0280 | 5.0290 | 5.0290 | 0.0040 | 5.0260A | 5.0490B | 4.9850 | 5.0490 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0310 | 5.0320 | 5.0320 | 0.0030 | 5.0300A | 5.0520B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0450 | 5.0460 | 5.0460 | 0.0050 | 5.0430A | 5.0640B | 5.0020 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0590 | 5.0600 | 5.0600 | 0.0050 | 5.0580A | 5.0770B | 5.0160 | 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 | 1.2518 | 1.2497 | 1.2497 | -0.0045 | 1.2498A | 1.2549B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2542 | 1.2506 | 1.2506 | -0.0046 | 1.2507A | 1.2558B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2532 | 1.2513 | 1.2513 | -0.0045 | 1.2513A | 1.2564B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2538 | 1.2517 | 1.2517 | -0.0048 | 1.2519A | 1.2569B | 1.2075 | 1.2579 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC23 | 2023-12-20 | 5.0152 | 5.0160 | 5.0160 | 0.0034 | 5.0127A | 5.0370B | 4.9728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0312 | 5.0319 | 5.0319 | 0.0037 | 5.0291A | 5.0522B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0445 | 5.0453 | 5.0453 | 0.0044 | 5.0425A | 5.0646B | 5.0013 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0589 | 5.0592 | 5.0592 | 0.0041 | 5.0571A | 5.0777B | 5.0153 | 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 | 1.2518 | 1.2497 | 1.2497 | -0.0045 | 1.2498A | 1.2549B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2542 | 1.2506 | 1.2506 | -0.0046 | 1.2507A | 1.2558B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2532 | 1.2513 | 1.2513 | -0.0045 | 1.2513A | 1.2564B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2538 | 1.2517 | 1.2517 | -0.0048 | 1.2519A | 1.2569B | 1.2075 | 1.2579 | 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 | 4.0120 | 4.0130 | 4.0130 | 0.0170 | 3.9990A | 4.0250B | 3.9640 | 4.5780 | 0 | 2 |
UMJAN24 | 2024-01-17 | 4.0170 | 4.0180 | 4.0180 | 0.0170 | 4.0040A | 4.0290B | 3.9730 | 4.2600 | 0 | 0 |
UMFEB24 | 2024-02-21 | 4.0200 | 4.0210 | 4.0210 | 0.0170 | 4.0070A | 4.0320B | 3.9750 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0220 | 4.0230 | 4.0230 | 0.0170 | 4.0090A | 4.0340B | 3.9770 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0300 | 4.0310 | 4.0310 | 0.0170 | 4.0170A | 4.0420B | 3.9850 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.0400 | 4.0410 | 4.0410 | 0.0180 | 4.0270A | 4.0500B | 3.9940 | 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 | 4.0120 | 4.0130 | 4.0130 | 0.0170 | 3.9990A | 4.0250B | 3.9640 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.0170 | 4.0180 | 4.0180 | 0.0170 | 4.0040A | 4.0290B | 3.9730 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 4.0200 | 4.0210 | 4.0210 | 0.0170 | 4.0070A | 4.0320B | 3.9750 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0220 | 4.0230 | 4.0230 | 0.0170 | 4.0090A | 4.0340B | 3.9770 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0300 | 4.0310 | 4.0310 | 0.0170 | 4.0170A | 4.0420B | 3.9850 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.0400 | 4.0410 | 4.0410 | 0.0180 | 4.0270A | 4.0500B | 3.9940 | 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 | 4.0119 | 4.0128 | 4.0128 | 0.0168 | 3.9983A | 4.0252B | 3.9637 | 4.6000 | 0 | 28 |
UXMAR24 | 2024-03-20 | 4.0218 | 4.0226 | 4.0226 | 0.0169 | 4.0084A | 4.0345B | 3.9767 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.0305 | 4.0313 | 4.0313 | 0.0177 | 4.0170A | 4.0420B | 3.9849 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.0406 | 4.0408 | 4.0408 | 0.0179 | 4.0269A | 4.0509B | 3.9939 | 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 |