Settlements from 2023-11-30
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 | 0.6620 | 0.6594 | 0.6594 | -0.0029 | 0.6595A | 0.6631B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6637 | 0.6611 | 0.6611 | -0.0028 | 0.6612A | 0.6648B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6649 | 0.6624 | 0.6624 | -0.0027 | 0.6625A | 0.6659B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6655 | 0.6630 | 0.6630 | -0.0028 | 0.6631A | 0.6665B | 0.6345 | 0.6680 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC23 | 2023-12-20 | 0.6620 | 0.6594 | 0.6594 | -0.0029 | 0.6595A | 0.6631B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6637 | 0.6611 | 0.6611 | -0.0028 | 0.6612A | 0.6648B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6649 | 0.6624 | 0.6624 | -0.0027 | 0.6625A | 0.6659B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6655 | 0.6630 | 0.6630 | -0.0028 | 0.6631A | 0.6665B | 0.6345 | 0.6680 | 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 | 1.3590 | 1.3619 | 1.3619 | 0.0029 | 1.3586A | 1.3618B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3570 | 1.3599 | 1.3599 | 0.0029 | 1.3567A | 1.3598B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3552 | 1.3580 | 1.3580 | 0.0030 | 1.3547A | 1.3578B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3535 | 1.3562 | 1.3562 | 0.0031 | 1.3531A | 1.3559B | 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 | 4.5450 | 4.5600 | 4.5600 | 0.0380 | 4.5450A | 4.5710B | 4.4970 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.5660 | 4.5810 | 4.5810 | 0.0390 | 4.5660A | 4.5910B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.5850 | 4.6010 | 4.6010 | 0.0400 | 4.5850A | 4.6100B | 4.5410 | 4.6120 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6010 | 4.6170 | 4.6170 | 0.0400 | 4.6010A | 4.6260B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6550 | 4.6710 | 4.6710 | 0.0410 | 4.6550A | 4.6790B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7100 | 4.7250 | 4.7250 | 0.0420 | 4.7090A | 4.7320B | 4.6620 | 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 | 1.3590 | 1.3619 | 1.3619 | 0.0029 | 1.3586A | 1.3618B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3570 | 1.3599 | 1.3599 | 0.0029 | 1.3567A | 1.3598B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3552 | 1.3580 | 1.3580 | 0.0030 | 1.3547A | 1.3578B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3535 | 1.3562 | 1.3562 | 0.0031 | 1.3531A | 1.3559B | 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 | 4.5450 | 4.5604 | 4.5604 | 0.0386 | 4.5448A | 4.5716B | 4.4970 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6009 | 4.6164 | 4.6164 | 0.0394 | 4.6005A | 4.6269B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6546 | 4.6703 | 4.6703 | 0.0410 | 4.6542A | 4.6792B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7092 | 4.7251 | 4.7251 | 0.0426 | 4.7088A | 4.7321B | 4.6616 | 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 | 1.0920 | 1.0927 | 1.0927 | -0.0059 | 1.0918A | 1.0980B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0935 | 1.0942 | 1.0942 | -0.0060 | 1.0933A | 1.0995B | 1.0563 | 1.1019 | 0 | 1 |
DMFEB24 | 2024-02-21 | 1.0951 | 1.0957 | 1.0957 | -0.0060 | 1.0950A | 1.1011B | 1.0880 | 1.1036 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0965 | 1.0972 | 1.0972 | -0.0059 | 1.0963A | 1.1025B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1009 | 1.1016 | 1.1016 | -0.0059 | 1.1007A | 1.1069B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.1055 | 1.1062 | 1.1062 | -0.0058 | 1.1053A | 1.1114B | 1.0613 | 1.1138 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC23 | 2023-12-20 | 1.0920 | 1.0927 | 1.0927 | -0.0059 | 1.0918A | 1.0980B | 1.0480 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0965 | 1.0970 | 1.0970 | -0.0061 | 1.0963A | 1.1025B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1009 | 1.1016 | 1.1016 | -0.0059 | 1.1007A | 1.1069B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.1055 | 1.1062 | 1.1062 | -0.0058 | 1.1053A | 1.1114B | 1.0613 | 1.1138 | 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 | 0.8650 | 0.8651 | 0.8651 | -0.0006 | 0.8624A | 0.8650B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8653 | 0.8680 | 0.8680 | -0.0006 | 0.8653A | 0.8679B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8713 | 0.8714 | 0.8714 | -0.0005 | 0.8687A | 0.8712B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8749 | 0.8750 | 0.8750 | -0.0003 | 0.8723A | 0.8748B | 0.8723 | 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 | 24.327 | 24.336 | 24.336 | 0.057 | 24.292A | 24.373B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.479 | 24.486 | 24.486 | 0.059 | 24.447A | 24.518B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.597 | 24.598 | 24.598 | 0.061 | 24.566A | 24.626B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.654 | 24.678 | 24.678 | 0.062 | 24.652A | 24.706B | 24.638 | 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 | 1.0920 | 1.0927 | 1.0927 | -0.0059 | 1.0918A | 1.0980B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0935 | 1.0942 | 1.0942 | -0.0059 | 1.0933A | 1.0995B | 1.0563 | 1.1019 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0951 | 1.0957 | 1.0957 | -0.0060 | 1.0950A | 1.1011B | 1.0880 | 1.1036 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0965 | 1.0970 | 1.0970 | -0.0061 | 1.0963A | 1.1025B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1009 | 1.1016 | 1.1016 | -0.0059 | 1.1007A | 1.1069B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.1055 | 1.1062 | 1.1062 | -0.0058 | 1.1053A | 1.1114B | 1.0613 | 1.1138 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC23 | 2023-12-20 | 24.327 | 24.336 | 24.336 | 0.057 | 24.292A | 24.373B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.479 | 24.486 | 24.486 | 0.059 | 24.447A | 24.518B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.597 | 24.598 | 24.598 | 0.061 | 24.566A | 24.626B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.654 | 24.678 | 24.678 | 0.062 | 24.652A | 24.706B | 24.638 | 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 | 0.9544 | 0.9547 | 0.9547 | -0.0058 | 0.9540A | 0.9571B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9487 | 0.9491 | 0.9491 | -0.0057 | 0.9484A | 0.9514B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9435 | 0.9439 | 0.9439 | -0.0056 | 0.9432A | 0.9461B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9389 | 0.9393 | 0.9393 | -0.0054 | 0.9386A | 0.9414B | 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 | 161.05 | 161.09 | 161.09 | -0.67 | 160.32A | 161.07B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 159.36 | 159.40 | 159.40 | -0.64 | 158.63A | 159.38B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 157.80 | 157.85 | 157.85 | -0.61 | 157.09A | 157.83B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 156.39 | 156.46 | 156.46 | -0.57 | 155.70A | 156.43B | 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 | 4.3510 | 4.3530 | 4.3530 | 0.0100 | 4.3490A | 4.3600B | 4.3300 | 4.9630 | 0 | 53 |
EMJAN24 | 2024-01-17 | 4.3620 | 4.3640 | 4.3640 | 0.0100 | 4.3600A | 4.3710B | 4.3410 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3700 | 4.3730 | 4.3730 | 0.0100 | 4.3690A | 4.3790B | 4.3500 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3780 | 4.3810 | 4.3810 | 0.0110 | 4.3760A | 4.3870B | 4.3580 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.4040 | 4.4080 | 4.4080 | 0.0130 | 4.4030A | 4.4120B | 4.3840 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4330 | 4.4370 | 4.4370 | 0.0140 | 4.4320A | 4.4400B | 4.4150 | 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 | 0.8650 | 0.8651 | 0.8651 | -0.0006 | 0.8624A | 0.8650B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8653 | 0.8680 | 0.8680 | -0.0006 | 0.8653A | 0.8679B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8713 | 0.8714 | 0.8714 | -0.0005 | 0.8687A | 0.8712B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8749 | 0.8750 | 0.8750 | -0.0003 | 0.8723A | 0.8748B | 0.8723 | 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 | 0.9544 | 0.9547 | 0.9547 | -0.0058 | 0.9540A | 0.9571B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9487 | 0.9491 | 0.9491 | -0.0057 | 0.9484A | 0.9514B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9435 | 0.9439 | 0.9439 | -0.0056 | 0.9432A | 0.9461B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9389 | 0.9393 | 0.9393 | -0.0054 | 0.9386A | 0.9414B | 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 | 4.3510 | 4.3530 | 4.3530 | 0.0100 | 4.3490A | 4.3600B | 4.3300 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3620 | 4.3640 | 4.3640 | 0.0100 | 4.3600A | 4.3710B | 4.3410 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3700 | 4.3730 | 4.3730 | 0.0100 | 4.3690A | 4.3790B | 4.3500 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3780 | 4.3810 | 4.3810 | 0.0110 | 4.3760A | 4.3870B | 4.3580 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.4040 | 4.4080 | 4.4080 | 0.0130 | 4.4030A | 4.4120B | 4.3840 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4330 | 4.4370 | 4.4370 | 0.0140 | 4.4320A | 4.4400B | 4.4150 | 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 | 4.3503 | 4.3527 | 4.3527 | 0.0098 | 4.3489A | 4.3605B | 4.3296 | 5.4612 | 0 | 359 |
EXMAR24 | 2024-03-20 | 4.3774 | 4.3805 | 4.3805 | 0.0109 | 4.3758A | 4.3871B | 4.3573 | 5.5203 | 0 | 22 |
EXJUN24 | 2024-06-19 | 4.4038 | 4.4074 | 4.4074 | 0.0124 | 4.4023A | 4.4123B | 4.3838 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.4330 | 4.4368 | 4.4368 | 0.0137 | 4.4313A | 4.4403B | 4.4144 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4633 | 4.4669 | 4.4669 | 0.0138 | 4.4625A | 4.4692B | 4.4448 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4965 | 4.4959 | 4.4959 | 0.0118 | 4.4960A | 4.5000B | 4.4769 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.5273 | 4.5264 | 4.5264 | 0.0131 | 4.5268A | 4.5297B | 4.5071 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5565 | 4.5562 | 4.5562 | 0.0138 | 4.5566A | 4.5589B | 4.5365 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5881 | 4.5859 | 4.5859 | 0.0149 | 4.5866A | 4.5881B | 4.5663 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.6178 | 4.6163 | 4.6163 | 0.0152 | 4.6181A | 4.6178B | 4.5978 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.6475 | 4.6468 | 4.6468 | 0.0155 | 4.6498A | 4.6475B | 4.6293 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | 4.6773 | 4.6773 | 0.0158 | 4.6812A | 4.6772B | 4.6608 | 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 | 161.05 | 161.09 | 161.09 | -0.67 | 160.32A | 161.07B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 159.36 | 159.40 | 159.40 | -0.64 | 158.63A | 159.38B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 157.80 | 157.85 | 157.85 | -0.61 | 157.09A | 157.83B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 156.39 | 156.46 | 156.46 | -0.57 | 155.70A | 156.43B | 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 | 0.8718 | 0.8737 | 0.8737 | -0.0006 | 0.8718A | 0.8743B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8632 | 0.8650 | 0.8650 | -0.0005 | 0.8631A | 0.8656B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8551 | 0.8568 | 0.8568 | -0.0006 | 0.8550A | 0.8573B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8474 | 0.8491 | 0.8491 | -0.0005 | 0.8473A | 0.8495B | 0.8473 | 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 | 0.8718 | 0.8737 | 0.8737 | -0.0006 | 0.8718A | 0.8743B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8632 | 0.8650 | 0.8650 | -0.0005 | 0.8631A | 0.8656B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8551 | 0.8568 | 0.8568 | -0.0006 | 0.8550A | 0.8573B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8474 | 0.8491 | 0.8491 | -0.0005 | 0.8473A | 0.8495B | 0.8473 | 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 | 146.66 | 147.43 | 147.43 | 0.19 | 146.57A | 147.42B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 144.53 | 145.29 | 145.29 | 0.19 | 144.44A | 145.28B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 142.55 | 143.31 | 143.31 | 0.21 | 142.46A | 143.29B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 140.70 | 141.46 | 141.46 | 0.23 | 140.62A | 141.44B | 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 | 146.66 | 147.43 | 147.43 | 0.19 | 146.57A | 147.42B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 144.53 | 145.29 | 145.29 | 0.19 | 144.44A | 145.28B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 142.55 | 143.31 | 143.31 | 0.21 | 142.46A | 143.29B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 140.70 | 141.46 | 141.46 | 0.23 | 140.62A | 141.44B | 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 | 5.0310 | 5.0320 | 5.0320 | 0.0150 | 5.0300A | 5.0480B | 4.9730 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0380 | 5.0390 | 5.0390 | 0.0150 | 5.0370A | 5.0550B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0420 | 5.0430 | 5.0430 | 0.0160 | 5.0410A | 5.0580B | 4.9850 | 5.0580 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0450 | 5.0470 | 5.0470 | 0.0160 | 5.0440A | 5.0610B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0570 | 5.0580 | 5.0580 | 0.0170 | 5.0560A | 5.0710B | 5.0020 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0700 | 5.0710 | 5.0710 | 0.0180 | 5.0680A | 5.0820B | 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 | 1.2695 | 1.2630 | 1.2630 | -0.0060 | 1.2631A | 1.2696B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2703 | 1.2639 | 1.2639 | -0.0061 | 1.2640A | 1.2704B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2706 | 1.2642 | 1.2642 | -0.0060 | 1.2643A | 1.2707B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2706 | 1.2641 | 1.2641 | -0.0062 | 1.2643A | 1.2706B | 1.2075 | 1.2721 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC23 | 2023-12-20 | 5.0303 | 5.0317 | 5.0317 | 0.0152 | 5.0297A | 5.0483B | 4.9728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0445 | 5.0463 | 5.0463 | 0.0157 | 5.0439A | 5.0617B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0561 | 5.0579 | 5.0579 | 0.0172 | 5.0552A | 5.0716B | 5.0013 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0691 | 5.0706 | 5.0706 | 0.0181 | 5.0678A | 5.0824B | 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 | 1.2695 | 1.2630 | 1.2630 | -0.0060 | 1.2631A | 1.2696B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2703 | 1.2639 | 1.2639 | -0.0061 | 1.2640A | 1.2704B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2706 | 1.2642 | 1.2642 | -0.0060 | 1.2643A | 1.2707B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2706 | 1.2641 | 1.2641 | -0.0062 | 1.2643A | 1.2706B | 1.2075 | 1.2721 | 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 | 3.9620 | 3.9840 | 3.9840 | 0.0310 | 3.9620A | 3.9920B | 3.9370 | 4.5780 | 0 | 2 |
UMJAN24 | 2024-01-17 | 3.9670 | 3.9890 | 3.9890 | 0.0310 | 3.9670A | 3.9970B | 3.9420 | 4.2600 | 0 | 0 |
UMFEB24 | 2024-02-21 | 3.9690 | 3.9910 | 3.9910 | 0.0310 | 3.9690A | 3.9990B | 3.9440 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 3.9710 | 3.9930 | 3.9930 | 0.0310 | 3.9710A | 4.0000B | 3.9460 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 3.9790 | 4.0010 | 4.0010 | 0.0320 | 3.9790A | 4.0070B | 3.9540 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 3.9890 | 4.0120 | 4.0120 | 0.0340 | 3.9890A | 4.0160B | 3.9640 | 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 | 3.9620 | 3.9840 | 3.9840 | 0.0310 | 3.9620A | 3.9920B | 3.9370 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 3.9670 | 3.9890 | 3.9890 | 0.0310 | 3.9670A | 3.9970B | 3.9420 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 3.9690 | 3.9910 | 3.9910 | 0.0310 | 3.9690A | 3.9990B | 3.9440 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 3.9710 | 3.9930 | 3.9930 | 0.0310 | 3.9710A | 4.0000B | 3.9460 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 3.9790 | 4.0010 | 4.0010 | 0.0320 | 3.9790A | 4.0070B | 3.9540 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 3.9890 | 4.0120 | 4.0120 | 0.0340 | 3.9890A | 4.0160B | 3.9640 | 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 | 3.9617 | 3.9841 | 3.9841 | 0.0308 | 3.9617A | 3.9928B | 3.9364 | 4.6000 | 0 | 35 |
UXMAR24 | 2024-03-20 | 3.9701 | 3.9930 | 3.9930 | 0.0317 | 3.9701A | 4.0007B | 3.9452 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 3.9783 | 4.0014 | 4.0014 | 0.0327 | 3.9783A | 4.0076B | 3.9531 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 3.9883 | 4.0116 | 4.0116 | 0.0338 | 3.9883A | 4.0164B | 3.9633 | 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 |