Settlements from 2023-12-05
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 | 0.6586 | 0.6562 | 0.6562 | -0.0080 | 0.6561A | 0.6584B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6604 | 0.6580 | 0.6580 | -0.0080 | 0.6580A | 0.6601B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6616 | 0.6593 | 0.6593 | -0.0079 | 0.6592A | 0.6613B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6624 | 0.6600 | 0.6600 | -0.0077 | 0.6599A | 0.6619B | 0.6345 | 0.6692 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC23 | 2023-12-20 | 0.6586 | 0.6562 | 0.6562 | -0.0080 | 0.6561A | 0.6584B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6604 | 0.6580 | 0.6580 | -0.0080 | 0.6580A | 0.6601B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6616 | 0.6593 | 0.6593 | -0.0079 | 0.6592A | 0.6613B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6624 | 0.6600 | 0.6600 | -0.0077 | 0.6599A | 0.6619B | 0.6345 | 0.6692 | 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 | 1.3548 | 1.3577 | 1.3577 | 0.0038 | 1.3549A | 1.3588B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3529 | 1.3559 | 1.3559 | 0.0038 | 1.3530A | 1.3568B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3510 | 1.3540 | 1.3540 | 0.0038 | 1.3512A | 1.3549B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3494 | 1.3523 | 1.3523 | 0.0038 | 1.3497A | 1.3532B | 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 | 4.5800 | 4.5790 | 4.5790 | -0.0020 | 4.5720A | 4.5900B | 4.4970 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.5990 | 4.5990 | 4.5990 | -0.0010 | 4.5910A | 4.6090B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.6190 | 4.6180 | 4.6180 | -0.0020 | 4.6110A | 4.6280B | 4.5410 | 4.6290 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6350 | 4.6340 | 4.6340 | -0.0020 | 4.6270A | 4.6440B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6890 | 4.6870 | 4.6870 | -0.0030 | 4.6810A | 4.6970B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7430 | 4.7400 | 4.7400 | -0.0040 | 4.7360A | 4.7500B | 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 | 1.3548 | 1.3577 | 1.3577 | 0.0038 | 1.3549A | 1.3588B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3529 | 1.3559 | 1.3559 | 0.0038 | 1.3530A | 1.3568B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3510 | 1.3540 | 1.3540 | 0.0038 | 1.3512A | 1.3549B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3494 | 1.3523 | 1.3523 | 0.0038 | 1.3497A | 1.3532B | 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 | 4.5802 | 4.5792 | 4.5792 | -0.0013 | 4.5713A | 4.5900B | 4.4970 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6357 | 4.6336 | 4.6336 | -0.0023 | 4.6264A | 4.6443B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6892 | 4.6867 | 4.6867 | -0.0032 | 4.6804A | 4.6979B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7440 | 4.7395 | 4.7395 | -0.0048 | 4.7351A | 4.7507B | 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 | 1.0821 | 1.0834 | 1.0834 | -0.0012 | 1.0819A | 1.0847B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0835 | 1.0850 | 1.0850 | -0.0011 | 1.0833A | 1.0862B | 1.0563 | 1.1019 | 0 | 1 |
DMFEB24 | 2024-02-21 | 1.0853 | 1.0865 | 1.0865 | -0.0012 | 1.0851A | 1.0878B | 1.0851 | 1.1036 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0867 | 1.0878 | 1.0878 | -0.0013 | 1.0864A | 1.0892B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0911 | 1.0925 | 1.0925 | -0.0011 | 1.0909A | 1.0938B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0961 | 1.0974 | 1.0974 | -0.0010 | 1.0959A | 1.0987B | 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 | 1.0821 | 1.0834 | 1.0834 | -0.0012 | 1.0819A | 1.0847B | 1.0480 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0867 | 1.0878 | 1.0878 | -0.0012 | 1.0864A | 1.0892B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0911 | 1.0925 | 1.0925 | -0.0011 | 1.0909A | 1.0938B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0961 | 1.0974 | 1.0974 | -0.0010 | 1.0959A | 1.0987B | 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 | 0.8571 | 0.8575 | 0.8575 | -0.0006 | 0.8571A | 0.8592B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8601 | 0.8604 | 0.8604 | -0.0007 | 0.8600A | 0.8621B | 0.8600 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8637 | 0.8639 | 0.8639 | -0.0007 | 0.8635A | 0.8655B | 0.8635 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8677 | 0.8678 | 0.8678 | -0.0006 | 0.8675A | 0.8694B | 0.8675 | 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 | 24.456 | 24.387 | 24.387 | -0.072 | 24.394A | 24.450B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.606 | 24.540 | 24.540 | -0.073 | 24.551A | 24.596B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.727 | 24.658 | 24.658 | -0.070 | 24.675A | 24.709B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.809 | 24.747 | 24.747 | -0.067 | 24.770A | 24.800B | 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 | 1.0821 | 1.0834 | 1.0834 | -0.0013 | 1.0819A | 1.0847B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0835 | 1.0850 | 1.0850 | -0.0011 | 1.0833A | 1.0862B | 1.0563 | 1.1019 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0853 | 1.0865 | 1.0865 | -0.0012 | 1.0851A | 1.0878B | 1.0851 | 1.1036 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0867 | 1.0878 | 1.0878 | -0.0012 | 1.0864A | 1.0892B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0911 | 1.0925 | 1.0925 | -0.0011 | 1.0909A | 1.0938B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0961 | 1.0974 | 1.0974 | -0.0010 | 1.0959A | 1.0987B | 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 | 24.456 | 24.387 | 24.387 | -0.072 | 24.394A | 24.450B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.606 | 24.540 | 24.540 | -0.073 | 24.551A | 24.596B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.727 | 24.658 | 24.658 | -0.070 | 24.675A | 24.709B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.809 | 24.747 | 24.747 | -0.067 | 24.770A | 24.800B | 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 | 0.9447 | 0.9453 | 0.9453 | -0.0006 | 0.9442A | 0.9458B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9392 | 0.9397 | 0.9397 | -0.0006 | 0.9387A | 0.9402B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9342 | 0.9347 | 0.9347 | -0.0005 | 0.9337A | 0.9351B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9298 | 0.9303 | 0.9303 | -0.0003 | 0.9293A | 0.9307B | 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 | 158.42 | 158.81 | 158.81 | 0.00 | 158.38A | 159.23B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 156.74 | 157.16 | 157.16 | 0.01 | 156.71A | 157.56B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 155.27 | 155.68 | 155.68 | 0.04 | 155.23A | 156.08B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 154.02 | 154.38 | 154.38 | 0.04 | 153.98A | 154.77B | 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 | 4.3320 | 4.3280 | 4.3280 | -0.0050 | 4.3250A | 4.3350B | 4.3250 | 4.9630 | 0 | 63 |
EMJAN24 | 2024-01-17 | 4.3420 | 4.3380 | 4.3380 | -0.0050 | 4.3350A | 4.3450B | 4.3350 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3510 | 4.3470 | 4.3470 | -0.0050 | 4.3430A | 4.3530B | 4.3430 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3580 | 4.3540 | 4.3540 | -0.0050 | 4.3510A | 4.3610B | 4.3510 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.3850 | 4.3800 | 4.3800 | -0.0060 | 4.3780A | 4.3870B | 4.3780 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4140 | 4.4090 | 4.4090 | -0.0060 | 4.4080A | 4.4160B | 4.4080 | 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 | 0.8571 | 0.8575 | 0.8575 | -0.0006 | 0.8571A | 0.8592B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8601 | 0.8604 | 0.8604 | -0.0007 | 0.8600A | 0.8621B | 0.8600 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8637 | 0.8639 | 0.8639 | -0.0007 | 0.8635A | 0.8655B | 0.8635 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8677 | 0.8678 | 0.8678 | -0.0006 | 0.8675A | 0.8694B | 0.8675 | 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 | 0.9447 | 0.9453 | 0.9453 | -0.0006 | 0.9442A | 0.9458B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9392 | 0.9397 | 0.9397 | -0.0006 | 0.9387A | 0.9402B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9342 | 0.9347 | 0.9347 | -0.0005 | 0.9337A | 0.9351B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9298 | 0.9303 | 0.9303 | -0.0003 | 0.9293A | 0.9307B | 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 | 4.3320 | 4.3280 | 4.3280 | -0.0050 | 4.3250A | 4.3350B | 4.3250 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3420 | 4.3380 | 4.3380 | -0.0050 | 4.3350A | 4.3450B | 4.3350 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3510 | 4.3470 | 4.3470 | -0.0050 | 4.3430A | 4.3530B | 4.3430 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3580 | 4.3540 | 4.3540 | -0.0050 | 4.3510A | 4.3610B | 4.3510 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3850 | 4.3800 | 4.3800 | -0.0060 | 4.3780A | 4.3870B | 4.3780 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4140 | 4.4090 | 4.4090 | -0.0060 | 4.4080A | 4.4160B | 4.4080 | 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 | 4.3326 | 4.3280 | 4.3280 | -0.0050 | 4.3242A | 4.3351B | 4.3242 | 5.4612 | 0 | 366 |
EXMAR24 | 2024-03-20 | 4.3577 | 4.3537 | 4.3537 | -0.0053 | 4.3503A | 4.3610B | 4.3503 | 5.5203 | 0 | 22 |
EXJUN24 | 2024-06-19 | 4.3855 | 4.3801 | 4.3801 | -0.0057 | 4.3774A | 4.3878B | 4.3774 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.4150 | 4.4083 | 4.4083 | -0.0068 | 4.4074A | 4.4161B | 4.4074 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4432 | 4.4370 | 4.4370 | -0.0076 | 4.4381A | 4.4456B | 4.4381 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4751 | 4.4674 | 4.4674 | -0.0079 | 4.4714A | 4.4739B | 4.4714 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.5050 | 4.4971 | 4.4971 | -0.0081 | 4.5012A | 4.5056B | 4.5012 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5344 | 4.5258 | 4.5258 | -0.0089 | 4.5299A | 4.5355B | 4.5299 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5635 | 4.5545 | 4.5545 | -0.0099 | 4.5589A | 4.5656B | 4.5589 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.5932 | 4.5833 | 4.5833 | -0.0103 | 4.5885A | 4.5947B | 4.5885 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.6218 | 4.6122 | 4.6122 | -0.0107 | 4.6181A | 4.6238B | 4.6181 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.6509 | 4.6410 | 4.6410 | -0.0111 | 4.6477A | 4.6529B | 4.6477 | 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 | 158.42 | 158.81 | 158.81 | 0.00 | 158.38A | 159.23B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 156.74 | 157.16 | 157.16 | 0.01 | 156.71A | 157.56B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 155.27 | 155.68 | 155.68 | 0.04 | 155.23A | 156.08B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 154.02 | 154.38 | 154.38 | 0.04 | 153.98A | 154.77B | 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 | 0.8721 | 0.8724 | 0.8724 | 0.0002 | 0.8715A | 0.8730B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8633 | 0.8636 | 0.8636 | 0.0002 | 0.8628A | 0.8644B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8551 | 0.8554 | 0.8554 | 0.0002 | 0.8546A | 0.8560B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8471 | 0.8475 | 0.8475 | 0.0003 | 0.8468A | 0.8482B | 0.8455 | 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 | 0.8721 | 0.8724 | 0.8724 | 0.0002 | 0.8715A | 0.8730B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8633 | 0.8636 | 0.8636 | 0.0002 | 0.8628A | 0.8644B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8551 | 0.8554 | 0.8554 | 0.0002 | 0.8546A | 0.8560B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8471 | 0.8475 | 0.8475 | 0.0003 | 0.8468A | 0.8482B | 0.8455 | 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 | 146.38 | 146.58 | 146.58 | 0.16 | 146.38A | 146.84B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 144.26 | 144.46 | 144.46 | 0.16 | 144.25A | 144.71B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 142.30 | 142.49 | 142.49 | 0.15 | 142.30A | 142.74B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 140.50 | 140.68 | 140.68 | 0.16 | 140.49A | 140.92B | 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 | 146.38 | 146.58 | 146.58 | 0.16 | 146.38A | 146.84B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 144.26 | 144.46 | 144.46 | 0.15 | 144.25A | 144.71B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 142.30 | 142.49 | 142.49 | 0.15 | 142.30A | 142.74B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 140.50 | 140.68 | 140.68 | 0.16 | 140.49A | 140.92B | 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 | 5.0490 | 5.0470 | 5.0470 | -0.0030 | 5.0400A | 5.0580B | 4.9730 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0540 | 5.0540 | 5.0540 | -0.0020 | 5.0470A | 5.0640B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0570 | 5.0570 | 5.0570 | -0.0020 | 5.0500A | 5.0680B | 4.9850 | 5.0730 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0610 | 5.0600 | 5.0600 | -0.0020 | 5.0540A | 5.0710B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0710 | 5.0700 | 5.0700 | -0.0030 | 5.0640A | 5.0810B | 5.0020 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0820 | 5.0800 | 5.0800 | -0.0040 | 5.0760A | 5.0900B | 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 | 1.2630 | 1.2634 | 1.2634 | -0.0004 | 1.2620A | 1.2646B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2637 | 1.2643 | 1.2643 | -0.0004 | 1.2628A | 1.2654B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2641 | 1.2646 | 1.2646 | -0.0002 | 1.2630A | 1.2656B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2639 | 1.2646 | 1.2646 | -0.0001 | 1.2629A | 1.2654B | 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 | 5.0491 | 5.0471 | 5.0471 | -0.0021 | 5.0398A | 5.0586B | 4.9728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0603 | 5.0598 | 5.0598 | -0.0025 | 5.0531A | 5.0713B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0724 | 5.0700 | 5.0700 | -0.0032 | 5.0638A | 5.0814B | 5.0013 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0832 | 5.0795 | 5.0795 | -0.0040 | 5.0751A | 5.0906B | 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 | 1.2630 | 1.2634 | 1.2634 | -0.0004 | 1.2620A | 1.2646B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2637 | 1.2643 | 1.2643 | -0.0004 | 1.2628A | 1.2654B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2641 | 1.2646 | 1.2646 | -0.0002 | 1.2630A | 1.2656B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2639 | 1.2646 | 1.2646 | -0.0001 | 1.2629A | 1.2654B | 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 | 3.9930 | 3.9950 | 3.9950 | 0.0000 | 3.9890A | 4.0070B | 3.9370 | 4.5780 | 0 | 2 |
UMJAN24 | 2024-01-17 | 3.9970 | 3.9990 | 3.9990 | 0.0010 | 3.9940A | 4.0100B | 3.9420 | 4.2600 | 0 | 0 |
UMFEB24 | 2024-02-21 | 3.9990 | 4.0010 | 4.0010 | 0.0000 | 3.9950A | 4.0120B | 3.9440 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0020 | 4.0030 | 4.0030 | 0.0000 | 3.9970A | 4.0140B | 3.9460 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0100 | 4.0100 | 4.0100 | -0.0010 | 4.0050A | 4.0220B | 3.9540 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.0190 | 4.0180 | 4.0180 | -0.0020 | 4.0140A | 4.0300B | 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 | 3.9930 | 3.9950 | 3.9950 | 0.0000 | 3.9890A | 4.0070B | 3.9370 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 3.9970 | 3.9990 | 3.9990 | 0.0000 | 3.9940A | 4.0100B | 3.9420 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 3.9990 | 4.0010 | 4.0010 | 0.0000 | 3.9950A | 4.0120B | 3.9440 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0020 | 4.0030 | 4.0030 | 0.0000 | 3.9970A | 4.0140B | 3.9460 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0100 | 4.0100 | 4.0100 | -0.0010 | 4.0050A | 4.0220B | 3.9540 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.0180 | 4.0180 | 4.0180 | -0.0010 | 4.0140A | 4.0300B | 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 | 3.9941 | 3.9949 | 3.9949 | 0.0005 | 3.9889A | 4.0070B | 3.9364 | 4.6000 | 0 | 39 |
UXMAR24 | 2024-03-20 | 4.0020 | 4.0022 | 4.0022 | -0.0004 | 3.9966A | 4.0148B | 3.9452 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.0104 | 4.0095 | 4.0095 | -0.0011 | 4.0045A | 4.0223B | 3.9531 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.0194 | 4.0173 | 4.0173 | -0.0023 | 4.0137A | 4.0302B | 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 |