Settlements from 2023-12-01
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 | 0.6612 | 0.6615 | 0.6615 | 0.0021 | 0.6612A | 0.6637B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6630 | 0.6632 | 0.6632 | 0.0021 | 0.6630A | 0.6654B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6642 | 0.6644 | 0.6644 | 0.0020 | 0.6642A | 0.6666B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6649 | 0.6651 | 0.6651 | 0.0021 | 0.6649A | 0.6672B | 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 | 0.6612 | 0.6615 | 0.6615 | 0.0021 | 0.6612A | 0.6637B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6630 | 0.6632 | 0.6632 | 0.0021 | 0.6630A | 0.6654B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6642 | 0.6644 | 0.6644 | 0.0020 | 0.6642A | 0.6666B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6649 | 0.6651 | 0.6651 | 0.0021 | 0.6649A | 0.6672B | 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 | 1.3520 | 1.3522 | 1.3522 | -0.0097 | 1.3516A | 1.3546B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3501 | 1.3503 | 1.3503 | -0.0096 | 1.3497A | 1.3527B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3482 | 1.3484 | 1.3484 | -0.0096 | 1.3479A | 1.3507B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3466 | 1.3467 | 1.3467 | -0.0095 | 1.3462A | 1.3489B | 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 | 4.5680 | 4.5690 | 4.5690 | 0.0090 | 4.5580A | 4.5840B | 4.4970 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.5890 | 4.5900 | 4.5900 | 0.0090 | 4.5790A | 4.6050B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.6080 | 4.6090 | 4.6090 | 0.0080 | 4.5980A | 4.6240B | 4.5410 | 4.6240 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6250 | 4.6260 | 4.6260 | 0.0090 | 4.6140A | 4.6400B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6790 | 4.6800 | 4.6800 | 0.0090 | 4.6690A | 4.6940B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7330 | 4.7340 | 4.7340 | 0.0090 | 4.7250A | 4.7490B | 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 | 1.3520 | 1.3522 | 1.3522 | -0.0097 | 1.3516A | 1.3546B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3501 | 1.3503 | 1.3503 | -0.0096 | 1.3497A | 1.3527B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3482 | 1.3484 | 1.3484 | -0.0096 | 1.3479A | 1.3507B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3466 | 1.3467 | 1.3467 | -0.0095 | 1.3462A | 1.3489B | 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 | 4.5691 | 4.5694 | 4.5694 | 0.0090 | 4.5578A | 4.5848B | 4.4970 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6244 | 4.6251 | 4.6251 | 0.0087 | 4.6140A | 4.6407B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6790 | 4.6791 | 4.6791 | 0.0088 | 4.6689A | 4.6944B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7333 | 4.7337 | 4.7337 | 0.0086 | 4.7244A | 4.7490B | 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 | 1.0902 | 1.0872 | 1.0872 | -0.0055 | 1.0873A | 1.0910B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0917 | 1.0887 | 1.0887 | -0.0055 | 1.0888A | 1.0925B | 1.0563 | 1.1019 | 0 | 1 |
DMFEB24 | 2024-02-21 | 1.0933 | 1.0903 | 1.0903 | -0.0054 | 1.0904A | 1.0941B | 1.0880 | 1.1036 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0946 | 1.0917 | 1.0917 | -0.0055 | 1.0918A | 1.0955B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0991 | 1.0962 | 1.0962 | -0.0054 | 1.0963A | 1.0999B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.1037 | 1.1009 | 1.1009 | -0.0053 | 1.1010A | 1.1045B | 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 | 1.0902 | 1.0872 | 1.0872 | -0.0055 | 1.0873A | 1.0910B | 1.0480 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0946 | 1.0917 | 1.0917 | -0.0053 | 1.0918A | 1.0955B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0991 | 1.0962 | 1.0962 | -0.0054 | 1.0963A | 1.0999B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.1037 | 1.1009 | 1.1009 | -0.0053 | 1.1010A | 1.1045B | 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 | 0.8608 | 0.8609 | 0.8609 | -0.0042 | 0.8607A | 0.8621B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8638 | 0.8639 | 0.8639 | -0.0041 | 0.8636A | 0.8651B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8672 | 0.8673 | 0.8673 | -0.0041 | 0.8670A | 0.8684B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8710 | 0.8711 | 0.8711 | -0.0039 | 0.8707A | 0.8720B | 0.8707 | 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 | 24.363 | 24.364 | 24.364 | 0.028 | 24.340A | 24.378B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.513 | 24.515 | 24.515 | 0.029 | 24.495A | 24.524B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.625 | 24.630 | 24.630 | 0.032 | 24.614A | 24.634B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.712 | 24.715 | 24.715 | 0.037 | 24.701A | 24.714B | 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 | 1.0902 | 1.0872 | 1.0872 | -0.0055 | 1.0873A | 1.0910B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0917 | 1.0887 | 1.0887 | -0.0055 | 1.0888A | 1.0925B | 1.0563 | 1.1019 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0933 | 1.0903 | 1.0903 | -0.0054 | 1.0904A | 1.0941B | 1.0880 | 1.1036 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0946 | 1.0917 | 1.0917 | -0.0053 | 1.0918A | 1.0955B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0991 | 1.0962 | 1.0962 | -0.0054 | 1.0963A | 1.0999B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.1037 | 1.1009 | 1.1009 | -0.0053 | 1.1010A | 1.1045B | 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 | 24.363 | 24.364 | 24.364 | 0.028 | 24.340A | 24.378B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.513 | 24.515 | 24.515 | 0.029 | 24.495A | 24.524B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.625 | 24.630 | 24.630 | 0.032 | 24.614A | 24.634B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.712 | 24.715 | 24.715 | 0.037 | 24.701A | 24.714B | 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 | 0.9508 | 0.9511 | 0.9511 | -0.0036 | 0.9505A | 0.9530B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9452 | 0.9455 | 0.9455 | -0.0036 | 0.9449A | 0.9474B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9400 | 0.9404 | 0.9404 | -0.0035 | 0.9398A | 0.9422B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9355 | 0.9358 | 0.9358 | -0.0035 | 0.9352A | 0.9374B | 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 | 160.67 | 160.72 | 160.72 | -0.37 | 160.65A | 161.14B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 158.98 | 159.04 | 159.04 | -0.36 | 158.97A | 159.45B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 157.45 | 157.50 | 157.50 | -0.35 | 157.44A | 157.90B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 156.08 | 156.13 | 156.13 | -0.33 | 156.07A | 156.51B | 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 | 4.3440 | 4.3460 | 4.3460 | -0.0070 | 4.3440A | 4.3570B | 4.3300 | 4.9630 | 0 | 53 |
EMJAN24 | 2024-01-17 | 4.3560 | 4.3570 | 4.3570 | -0.0070 | 4.3550A | 4.3680B | 4.3410 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3640 | 4.3660 | 4.3660 | -0.0070 | 4.3640A | 4.3770B | 4.3500 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3720 | 4.3740 | 4.3740 | -0.0070 | 4.3720A | 4.3840B | 4.3580 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.3990 | 4.4000 | 4.4000 | -0.0080 | 4.3990A | 4.4110B | 4.3840 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4290 | 4.4300 | 4.4300 | -0.0070 | 4.4290A | 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 | 0.8608 | 0.8609 | 0.8609 | -0.0042 | 0.8607A | 0.8621B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8638 | 0.8639 | 0.8639 | -0.0041 | 0.8636A | 0.8651B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8672 | 0.8673 | 0.8673 | -0.0041 | 0.8670A | 0.8684B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8710 | 0.8711 | 0.8711 | -0.0039 | 0.8707A | 0.8720B | 0.8707 | 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 | 0.9508 | 0.9511 | 0.9511 | -0.0036 | 0.9505A | 0.9530B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9452 | 0.9455 | 0.9455 | -0.0036 | 0.9449A | 0.9474B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9400 | 0.9404 | 0.9404 | -0.0035 | 0.9398A | 0.9422B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9355 | 0.9358 | 0.9358 | -0.0035 | 0.9352A | 0.9374B | 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 | 4.3440 | 4.3460 | 4.3460 | -0.0070 | 4.3440A | 4.3570B | 4.3300 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3560 | 4.3570 | 4.3570 | -0.0070 | 4.3550A | 4.3680B | 4.3410 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3640 | 4.3660 | 4.3660 | -0.0070 | 4.3640A | 4.3770B | 4.3500 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3720 | 4.3740 | 4.3740 | -0.0070 | 4.3720A | 4.3840B | 4.3580 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3990 | 4.4000 | 4.4000 | -0.0080 | 4.3990A | 4.4110B | 4.3840 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4290 | 4.4300 | 4.4300 | -0.0070 | 4.4290A | 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 | 4.3457 | 4.3458 | 4.3458 | -0.0069 | 4.3437A | 4.3574B | 4.3296 | 5.4612 | 0 | 362 |
EXMAR24 | 2024-03-20 | 4.3718 | 4.3731 | 4.3731 | -0.0074 | 4.3712A | 4.3847B | 4.3573 | 5.5203 | 0 | 22 |
EXJUN24 | 2024-06-19 | 4.3990 | 4.4002 | 4.4002 | -0.0072 | 4.3990A | 4.4113B | 4.3838 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.4290 | 4.4297 | 4.4297 | -0.0071 | 4.4290A | 4.4403B | 4.4144 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4665 | 4.4597 | 4.4597 | -0.0072 | 4.4601A | 4.4665B | 4.4448 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4970 | 4.4903 | 4.4903 | -0.0056 | 4.4932A | 4.4979B | 4.4769 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.5277 | 4.5204 | 4.5204 | -0.0060 | 4.5227A | 4.5288B | 4.5071 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5577 | 4.5499 | 4.5499 | -0.0063 | 4.5514A | 4.5587B | 4.5365 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5875 | 4.5796 | 4.5796 | -0.0063 | 4.5808A | 4.5886B | 4.5663 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.6172 | 4.6109 | 4.6109 | -0.0054 | 4.6133A | 4.6183B | 4.5978 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.6471 | 4.6423 | 4.6423 | -0.0045 | 4.6457A | 4.6480B | 4.6293 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.6766 | 4.6736 | 4.6736 | -0.0037 | 4.6781A | 4.6777B | 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 | 160.67 | 160.72 | 160.72 | -0.37 | 160.65A | 161.14B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 158.98 | 159.04 | 159.04 | -0.36 | 158.97A | 159.45B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 157.45 | 157.50 | 157.50 | -0.35 | 157.44A | 157.90B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 156.08 | 156.13 | 156.13 | -0.33 | 156.07A | 156.51B | 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. |
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 |
FWNOV25 | 2025-11-28 | | | | | | | | | 0 | 0 |
HM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HMDEC23 | 2023-12-20 | 0.8720 | 0.8747 | 0.8747 | 0.0010 | 0.8717A | 0.8749B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8633 | 0.8661 | 0.8661 | 0.0011 | 0.8631A | 0.8662B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8552 | 0.8579 | 0.8579 | 0.0011 | 0.8550A | 0.8581B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8474 | 0.8500 | 0.8500 | 0.0009 | 0.8472A | 0.8501B | 0.8472 | 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 | 0.8720 | 0.8747 | 0.8747 | 0.0010 | 0.8717A | 0.8749B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8633 | 0.8661 | 0.8661 | 0.0011 | 0.8631A | 0.8662B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8552 | 0.8579 | 0.8579 | 0.0011 | 0.8550A | 0.8581B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8474 | 0.8500 | 0.8500 | 0.0009 | 0.8472A | 0.8501B | 0.8472 | 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 | 147.51 | 147.83 | 147.83 | 0.40 | 147.32A | 147.92B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 145.36 | 145.69 | 145.69 | 0.40 | 145.18A | 145.77B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 143.38 | 143.69 | 143.69 | 0.38 | 143.21A | 143.77B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 141.54 | 141.84 | 141.84 | 0.38 | 141.37A | 141.91B | 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 | 147.51 | 147.83 | 147.83 | 0.40 | 147.32A | 147.92B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 145.36 | 145.69 | 145.69 | 0.40 | 145.18A | 145.77B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 143.38 | 143.69 | 143.69 | 0.38 | 143.21A | 143.77B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 141.54 | 141.84 | 141.84 | 0.38 | 141.37A | 141.91B | 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. |
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 |
MWNOV25 | 2025-11-28 | | | | | | | | | 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 | 5.0470 | 5.0480 | 5.0480 | 0.0160 | 5.0400A | 5.0610B | 4.9730 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0540 | 5.0550 | 5.0550 | 0.0160 | 5.0480A | 5.0680B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0580 | 5.0590 | 5.0590 | 0.0160 | 5.0520A | 5.0720B | 4.9850 | 5.0720 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0610 | 5.0620 | 5.0620 | 0.0150 | 5.0550A | 5.0750B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0730 | 5.0740 | 5.0740 | 0.0160 | 5.0680A | 5.0870B | 5.0020 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0840 | 5.0850 | 5.0850 | 0.0140 | 5.0800A | 5.0980B | 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 | 1.2658 | 1.2629 | 1.2629 | -0.0001 | 1.2629A | 1.2675B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2637 | 1.2638 | 1.2638 | -0.0001 | 1.2637A | 1.2682B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2668 | 1.2640 | 1.2640 | -0.0002 | 1.2640A | 1.2685B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2667 | 1.2639 | 1.2639 | -0.0002 | 1.2640A | 1.2683B | 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 | 5.0464 | 5.0477 | 5.0477 | 0.0160 | 5.0397A | 5.0617B | 4.9728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0611 | 5.0619 | 5.0619 | 0.0156 | 5.0545A | 5.0756B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0733 | 5.0734 | 5.0734 | 0.0155 | 5.0671A | 5.0875B | 5.0013 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0843 | 5.0853 | 5.0853 | 0.0147 | 5.0798A | 5.0982B | 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 | 1.2658 | 1.2629 | 1.2629 | -0.0001 | 1.2629A | 1.2675B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2637 | 1.2638 | 1.2638 | -0.0001 | 1.2637A | 1.2682B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2668 | 1.2640 | 1.2640 | -0.0002 | 1.2640A | 1.2685B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2667 | 1.2639 | 1.2639 | -0.0002 | 1.2640A | 1.2682B | 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 | 3.9960 | 3.9970 | 3.9970 | 0.0130 | 3.9840A | 3.9970B | 3.9370 | 4.5780 | 0 | 2 |
UMJAN24 | 2024-01-17 | 4.0010 | 4.0020 | 4.0020 | 0.0130 | 3.9890A | 4.0010B | 3.9420 | 4.2600 | 0 | 0 |
UMFEB24 | 2024-02-21 | 4.0030 | 4.0040 | 4.0040 | 0.0130 | 3.9910A | 4.0030B | 3.9440 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0040 | 4.0060 | 4.0060 | 0.0130 | 3.9930A | 4.0030B | 3.9460 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0130 | 4.0140 | 4.0140 | 0.0130 | 4.0020A | 4.0110B | 3.9540 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.0230 | 4.0240 | 4.0240 | 0.0120 | 4.0120A | 4.0200B | 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 | 3.9960 | 3.9970 | 3.9970 | 0.0130 | 3.9840A | 3.9970B | 3.9370 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.0010 | 4.0020 | 4.0020 | 0.0130 | 3.9890A | 4.0010B | 3.9420 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 4.0030 | 4.0040 | 4.0040 | 0.0130 | 3.9910A | 4.0030B | 3.9440 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0040 | 4.0060 | 4.0060 | 0.0130 | 3.9930A | 4.0030B | 3.9460 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0130 | 4.0140 | 4.0140 | 0.0130 | 4.0020A | 4.0110B | 3.9540 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.0230 | 4.0240 | 4.0240 | 0.0120 | 4.0120A | 4.0200B | 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 | 3.9967 | 3.9972 | 3.9972 | 0.0131 | 3.9837A | 3.9973B | 3.9364 | 4.6000 | 0 | 39 |
UXMAR24 | 2024-03-20 | 4.0052 | 4.0057 | 4.0057 | 0.0127 | 3.9929A | 4.0039B | 3.9452 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.0127 | 4.0141 | 4.0141 | 0.0127 | 4.0017A | 4.0116B | 3.9531 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.0234 | 4.0236 | 4.0236 | 0.0120 | 4.0120A | 4.0206B | 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 |