Settlements from 2023-12-06
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 | 0.6585 | 0.6586 | 0.6586 | 0.0024 | 0.6569A | 0.6593B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6604 | 0.6605 | 0.6605 | 0.0025 | 0.6588A | 0.6611B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6617 | 0.6618 | 0.6618 | 0.0025 | 0.6602A | 0.6624B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6625 | 0.6626 | 0.6626 | 0.0026 | 0.6609A | 0.6631B | 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 | 0.6585 | 0.6586 | 0.6586 | 0.0024 | 0.6569A | 0.6593B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6604 | 0.6605 | 0.6605 | 0.0025 | 0.6588A | 0.6611B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6617 | 0.6618 | 0.6618 | 0.0025 | 0.6602A | 0.6624B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6625 | 0.6626 | 0.6626 | 0.0026 | 0.6609A | 0.6631B | 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 | 1.3563 | 1.3566 | 1.3566 | -0.0011 | 1.3552A | 1.3585B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3545 | 1.3546 | 1.3546 | -0.0013 | 1.3534A | 1.3565B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3527 | 1.3528 | 1.3528 | -0.0012 | 1.3516A | 1.3546B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3510 | 1.3511 | 1.3511 | -0.0012 | 1.3500A | 1.3528B | 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 | 4.5870 | 4.5970 | 4.5970 | 0.0180 | 4.5860A | 4.6090B | 4.4970 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.6060 | 4.6160 | 4.6160 | 0.0170 | 4.6060A | 4.6280B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.6260 | 4.6360 | 4.6360 | 0.0180 | 4.6250A | 4.6470B | 4.5410 | 4.6470 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6460 | 4.6510 | 4.6510 | 0.0170 | 4.6410A | 4.6620B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.7000 | 4.7040 | 4.7040 | 0.0170 | 4.6950A | 4.7140B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7540 | 4.7560 | 4.7560 | 0.0160 | 4.7480A | 4.7660B | 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 | 1.3563 | 1.3566 | 1.3566 | -0.0011 | 1.3552A | 1.3585B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3545 | 1.3546 | 1.3546 | -0.0013 | 1.3534A | 1.3565B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3527 | 1.3528 | 1.3528 | -0.0012 | 1.3516A | 1.3546B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3510 | 1.3511 | 1.3511 | -0.0012 | 1.3500A | 1.3528B | 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 | 4.5864 | 4.5972 | 4.5972 | 0.0180 | 4.5859A | 4.6097B | 4.4970 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6453 | 4.6510 | 4.6510 | 0.0174 | 4.6406A | 4.6627B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6992 | 4.7035 | 4.7035 | 0.0168 | 4.6944A | 4.7146B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7534 | 4.7556 | 4.7556 | 0.0161 | 4.7479A | 4.7669B | 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 | 1.0788 | 1.0802 | 1.0802 | -0.0032 | 1.0780A | 1.0804B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0803 | 1.0816 | 1.0816 | -0.0034 | 1.0795A | 1.0821B | 1.0563 | 1.1019 | 0 | 2 |
DMFEB24 | 2024-02-21 | 1.0819 | 1.0832 | 1.0832 | -0.0033 | 1.0811A | 1.0835B | 1.0811 | 1.1036 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0837 | 1.0845 | 1.0845 | -0.0033 | 1.0824A | 1.0847B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0878 | 1.0891 | 1.0891 | -0.0034 | 1.0870A | 1.0896B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0928 | 1.0940 | 1.0940 | -0.0034 | 1.0920A | 1.0944B | 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 | 1.0788 | 1.0802 | 1.0802 | -0.0032 | 1.0780A | 1.0804B | 1.0480 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0837 | 1.0845 | 1.0845 | -0.0033 | 1.0824A | 1.0847B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0878 | 1.0891 | 1.0891 | -0.0034 | 1.0870A | 1.0896B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0928 | 1.0940 | 1.0940 | -0.0034 | 1.0920A | 1.0944B | 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 | 0.8567 | 0.8576 | 0.8576 | 0.0001 | 0.8559A | 0.8575B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8596 | 0.8606 | 0.8606 | 0.0002 | 0.8588A | 0.8604B | 0.8588 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8631 | 0.8639 | 0.8639 | 0.0000 | 0.8623A | 0.8637B | 0.8623 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8666 | 0.8678 | 0.8678 | 0.0000 | 0.8662A | 0.8676B | 0.8662 | 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 | 24.349 | 24.350 | 24.350 | -0.037 | 24.336A | 24.381B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.500 | 24.501 | 24.501 | -0.039 | 24.493A | 24.527B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.614 | 24.616 | 24.616 | -0.042 | 24.612A | 24.638B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.707 | 24.706 | 24.706 | -0.041 | 24.706A | 24.728B | 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 | 1.0788 | 1.0802 | 1.0802 | -0.0032 | 1.0780A | 1.0804B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0803 | 1.0816 | 1.0816 | -0.0034 | 1.0795A | 1.0821B | 1.0563 | 1.1019 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0819 | 1.0832 | 1.0832 | -0.0033 | 1.0810A | 1.0835B | 1.0810 | 1.1036 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0837 | 1.0845 | 1.0845 | -0.0033 | 1.0824A | 1.0847B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0878 | 1.0891 | 1.0891 | -0.0034 | 1.0870A | 1.0896B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0928 | 1.0940 | 1.0940 | -0.0034 | 1.0920A | 1.0944B | 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 | 24.349 | 24.350 | 24.350 | -0.037 | 24.336A | 24.381B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.500 | 24.501 | 24.501 | -0.039 | 24.493A | 24.527B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.614 | 24.616 | 24.616 | -0.042 | 24.612A | 24.638B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.707 | 24.706 | 24.706 | -0.041 | 24.706A | 24.728B | 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 | 0.9420 | 0.9422 | 0.9422 | -0.0031 | 0.9419A | 0.9436B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9366 | 0.9367 | 0.9367 | -0.0030 | 0.9362A | 0.9380B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9316 | 0.9317 | 0.9317 | -0.0030 | 0.9311A | 0.9330B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9271 | 0.9273 | 0.9273 | -0.0030 | 0.9271A | 0.9285B | 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 | 158.38 | 158.61 | 158.61 | -0.20 | 158.15A | 158.85B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 156.65 | 156.95 | 156.95 | -0.21 | 156.50A | 157.18B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 155.18 | 155.47 | 155.47 | -0.21 | 155.04A | 155.69B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 153.99 | 154.19 | 154.19 | -0.19 | 153.77A | 154.39B | 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 | 4.3280 | 4.3310 | 4.3310 | 0.0030 | 4.3250A | 4.3420B | 4.3250 | 4.9630 | 0 | 68 |
EMJAN24 | 2024-01-17 | 4.3360 | 4.3410 | 4.3410 | 0.0030 | 4.3350A | 4.3510B | 4.3350 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3470 | 4.3490 | 4.3490 | 0.0020 | 4.3440A | 4.3600B | 4.3430 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3520 | 4.3560 | 4.3560 | 0.0020 | 4.3510A | 4.3660B | 4.3510 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.3780 | 4.3820 | 4.3820 | 0.0020 | 4.3780A | 4.3910B | 4.3780 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4080 | 4.4100 | 4.4100 | 0.0010 | 4.4080A | 4.4200B | 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 | 0.8567 | 0.8576 | 0.8576 | 0.0001 | 0.8559A | 0.8575B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8596 | 0.8606 | 0.8606 | 0.0002 | 0.8588A | 0.8604B | 0.8588 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8631 | 0.8639 | 0.8639 | 0.0000 | 0.8623A | 0.8637B | 0.8623 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8666 | 0.8678 | 0.8678 | 0.0000 | 0.8662A | 0.8676B | 0.8662 | 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 | 0.9420 | 0.9422 | 0.9422 | -0.0031 | 0.9419A | 0.9436B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9366 | 0.9367 | 0.9367 | -0.0030 | 0.9362A | 0.9380B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9316 | 0.9317 | 0.9317 | -0.0030 | 0.9311A | 0.9330B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9271 | 0.9273 | 0.9273 | -0.0030 | 0.9271A | 0.9285B | 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 | 4.3280 | 4.3310 | 4.3310 | 0.0030 | 4.3250A | 4.3420B | 4.3250 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3360 | 4.3410 | 4.3410 | 0.0030 | 4.3350A | 4.3510B | 4.3350 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3470 | 4.3490 | 4.3490 | 0.0020 | 4.3440A | 4.3600B | 4.3430 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3520 | 4.3560 | 4.3560 | 0.0020 | 4.3510A | 4.3660B | 4.3510 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3780 | 4.3820 | 4.3820 | 0.0020 | 4.3780A | 4.3910B | 4.3780 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4080 | 4.4100 | 4.4100 | 0.0010 | 4.4080A | 4.4200B | 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 | 4.3280 | 4.3310 | 4.3310 | 0.0030 | 4.3249A | 4.3426B | 4.3242 | 5.4612 | 0 | 367 |
EXMAR24 | 2024-03-20 | 4.3511 | 4.3559 | 4.3559 | 0.0022 | 4.3506A | 4.3663B | 4.3503 | 5.5203 | 0 | 22 |
EXJUN24 | 2024-06-19 | 4.3777 | 4.3814 | 4.3814 | 0.0013 | 4.3772A | 4.3914B | 4.3772 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.4077 | 4.4093 | 4.4093 | 0.0010 | 4.4071A | 4.4201B | 4.4071 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4376 | 4.4380 | 4.4380 | 0.0010 | 4.4371A | 4.4485B | 4.4371 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4703 | 4.4675 | 4.4675 | 0.0001 | 4.4704A | 4.4775B | 4.4704 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.4992 | 4.4966 | 4.4966 | -0.0005 | 4.5002A | 4.5071B | 4.5002 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5273 | 4.5247 | 4.5247 | -0.0011 | 4.5286A | 4.5359B | 4.5286 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5553 | 4.5527 | 4.5527 | -0.0018 | 4.5580A | 4.5644B | 4.5580 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.5819 | 4.5804 | 4.5804 | -0.0029 | 4.5872A | 4.5912B | 4.5872 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.6084 | 4.6080 | 4.6080 | -0.0042 | 4.6164A | 4.6180B | 4.6164 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.6394 | 4.6357 | 4.6357 | -0.0053 | 4.6456A | 4.6448B | 4.6456 | 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 | 158.38 | 158.61 | 158.61 | -0.20 | 158.15A | 158.85B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 156.65 | 156.95 | 156.95 | -0.21 | 156.50A | 157.18B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 155.18 | 155.47 | 155.47 | -0.21 | 155.04A | 155.68B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 153.99 | 154.19 | 154.19 | -0.19 | 153.77A | 154.39B | 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 | 0.8735 | 0.8720 | 0.8720 | -0.0004 | 0.8720A | 0.8742B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8633 | 0.8634 | 0.8634 | -0.0002 | 0.8633A | 0.8655B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8570 | 0.8552 | 0.8552 | -0.0002 | 0.8552A | 0.8572B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8491 | 0.8473 | 0.8473 | -0.0002 | 0.8473A | 0.8494B | 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 | 0.8735 | 0.8720 | 0.8720 | -0.0004 | 0.8720A | 0.8742B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8633 | 0.8634 | 0.8634 | -0.0002 | 0.8633A | 0.8655B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8570 | 0.8552 | 0.8552 | -0.0002 | 0.8552A | 0.8572B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8491 | 0.8473 | 0.8473 | -0.0002 | 0.8473A | 0.8494B | 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 | 146.72 | 146.81 | 146.81 | 0.23 | 146.63A | 147.17B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 144.65 | 144.69 | 144.69 | 0.23 | 144.51A | 145.05B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 142.68 | 142.73 | 142.73 | 0.24 | 142.55A | 143.07B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 140.85 | 140.91 | 140.91 | 0.23 | 140.74A | 141.24B | 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 | 146.72 | 146.81 | 146.81 | 0.23 | 146.63A | 147.17B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 144.65 | 144.69 | 144.69 | 0.23 | 144.51A | 145.05B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 142.68 | 142.73 | 142.73 | 0.24 | 142.55A | 143.07B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 140.85 | 140.91 | 140.91 | 0.23 | 140.74A | 141.24B | 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 | 5.0520 | 5.0510 | 5.0510 | 0.0040 | 5.0520A | 5.0690B | 4.9730 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0590 | 5.0570 | 5.0570 | 0.0030 | 5.0580A | 5.0750B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0610 | 5.0600 | 5.0600 | 0.0030 | 5.0610A | 5.0780B | 4.9850 | 5.0780 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0640 | 5.0630 | 5.0630 | 0.0030 | 5.0640A | 5.0810B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0730 | 5.0720 | 5.0720 | 0.0020 | 5.0750A | 5.0890B | 5.0020 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0830 | 5.0820 | 5.0820 | 0.0020 | 5.0850A | 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 | 1.2597 | 1.2599 | 1.2599 | -0.0035 | 1.2579A | 1.2611B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2606 | 1.2607 | 1.2607 | -0.0036 | 1.2594A | 1.2620B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2608 | 1.2610 | 1.2610 | -0.0036 | 1.2591A | 1.2622B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2608 | 1.2611 | 1.2611 | -0.0035 | 1.2597A | 1.2620B | 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 | 5.0518 | 5.0506 | 5.0506 | 0.0035 | 5.0511A | 5.0695B | 4.9728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0637 | 5.0625 | 5.0625 | 0.0027 | 5.0635A | 5.0810B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0729 | 5.0721 | 5.0721 | 0.0021 | 5.0741A | 5.0897B | 5.0013 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0816 | 5.0815 | 5.0815 | 0.0020 | 5.0846A | 5.0989B | 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 | 1.2597 | 1.2599 | 1.2599 | -0.0035 | 1.2579A | 1.2611B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2606 | 1.2607 | 1.2607 | -0.0036 | 1.2594A | 1.2620B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2607 | 1.2610 | 1.2610 | -0.0036 | 1.2591A | 1.2622B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2608 | 1.2611 | 1.2611 | -0.0035 | 1.2597A | 1.2620B | 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 | 4.0090 | 4.0100 | 4.0100 | 0.0150 | 4.0080A | 4.0260B | 3.9370 | 4.5780 | 0 | 2 |
UMJAN24 | 2024-01-17 | 4.0120 | 4.0130 | 4.0130 | 0.0140 | 4.0120A | 4.0290B | 3.9420 | 4.2600 | 0 | 0 |
UMFEB24 | 2024-02-21 | 4.0140 | 4.0150 | 4.0150 | 0.0140 | 4.0140A | 4.0310B | 3.9440 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0160 | 4.0170 | 4.0170 | 0.0140 | 4.0160A | 4.0320B | 3.9460 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0250 | 4.0230 | 4.0230 | 0.0130 | 4.0240A | 4.0380B | 3.9540 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.0320 | 4.0310 | 4.0310 | 0.0130 | 4.0320A | 4.0460B | 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 | 4.0090 | 4.0100 | 4.0100 | 0.0150 | 4.0080A | 4.0260B | 3.9370 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.0120 | 4.0130 | 4.0130 | 0.0140 | 4.0120A | 4.0290B | 3.9420 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 4.0140 | 4.0150 | 4.0150 | 0.0140 | 4.0140A | 4.0310B | 3.9440 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0160 | 4.0170 | 4.0170 | 0.0140 | 4.0160A | 4.0320B | 3.9460 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0240 | 4.0230 | 4.0230 | 0.0130 | 4.0240A | 4.0380B | 3.9540 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.0320 | 4.0310 | 4.0310 | 0.0130 | 4.0320A | 4.0460B | 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 | 4.0092 | 4.0097 | 4.0097 | 0.0148 | 4.0079A | 4.0262B | 3.9364 | 4.6000 | 0 | 39 |
UXMAR24 | 2024-03-20 | 4.0162 | 4.0165 | 4.0165 | 0.0143 | 4.0155A | 4.0327B | 3.9452 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.0238 | 4.0233 | 4.0233 | 0.0138 | 4.0233A | 4.0389B | 3.9531 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.0312 | 4.0305 | 4.0305 | 0.0132 | 4.0318A | 4.0464B | 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 |