Settlements from 2023-12-07
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 | 0.6556 | 0.6583 | 0.6583 | -0.0003 | 0.6555A | 0.6592B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6574 | 0.6600 | 0.6600 | -0.0005 | 0.6574A | 0.6610B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6588 | 0.6614 | 0.6614 | -0.0004 | 0.6588A | 0.6623B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6597 | 0.6622 | 0.6622 | -0.0004 | 0.6597A | 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 | 0.6556 | 0.6583 | 0.6583 | -0.0003 | 0.6555A | 0.6592B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6574 | 0.6600 | 0.6600 | -0.0005 | 0.6574A | 0.6610B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6588 | 0.6614 | 0.6614 | -0.0004 | 0.6588A | 0.6623B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6597 | 0.6622 | 0.6622 | -0.0004 | 0.6597A | 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 | 1.3591 | 1.3589 | 1.3589 | 0.0023 | 1.3584A | 1.3607B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3572 | 1.3571 | 1.3571 | 0.0025 | 1.3566A | 1.3589B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3551 | 1.3552 | 1.3552 | 0.0024 | 1.3547A | 1.3570B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3532 | 1.3534 | 1.3534 | 0.0023 | 1.3530A | 1.3551B | 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 | 4.5960 | 4.5850 | 4.5850 | -0.0120 | 4.5860A | 4.6090B | 4.4970 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.6150 | 4.6030 | 4.6030 | -0.0130 | 4.6050A | 4.6270B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.6350 | 4.6230 | 4.6230 | -0.0130 | 4.6240A | 4.6460B | 4.5410 | 4.6470 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6490 | 4.6380 | 4.6380 | -0.0130 | 4.6400A | 4.6610B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.7030 | 4.6900 | 4.6900 | -0.0140 | 4.6930A | 4.7130B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7550 | 4.7430 | 4.7430 | -0.0130 | 4.7460A | 4.7650B | 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 | 1.3591 | 1.3589 | 1.3589 | 0.0023 | 1.3584A | 1.3607B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3572 | 1.3571 | 1.3571 | 0.0025 | 1.3566A | 1.3589B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3551 | 1.3552 | 1.3552 | 0.0024 | 1.3547A | 1.3569B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3532 | 1.3534 | 1.3534 | 0.0023 | 1.3530A | 1.3550B | 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 | 4.5966 | 4.5846 | 4.5846 | -0.0126 | 4.5854A | 4.6091B | 4.4970 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6506 | 4.6377 | 4.6377 | -0.0133 | 4.6391A | 4.6621B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.7034 | 4.6901 | 4.6901 | -0.0134 | 4.6921A | 4.7139B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7552 | 4.7422 | 4.7422 | -0.0134 | 4.7455A | 4.7652B | 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 | 1.0772 | 1.0789 | 1.0789 | -0.0013 | 1.0767A | 1.0802B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0786 | 1.0803 | 1.0803 | -0.0013 | 1.0781A | 1.0816B | 1.0563 | 1.1019 | 0 | 3 |
DMFEB24 | 2024-02-21 | 1.0802 | 1.0818 | 1.0818 | -0.0014 | 1.0797A | 1.0831B | 1.0797 | 1.1036 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0816 | 1.0831 | 1.0831 | -0.0014 | 1.0810A | 1.0844B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0860 | 1.0877 | 1.0877 | -0.0014 | 1.0855A | 1.0889B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0910 | 1.0925 | 1.0925 | -0.0015 | 1.0905A | 1.0937B | 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 | 1.0772 | 1.0789 | 1.0789 | -0.0013 | 1.0767A | 1.0802B | 1.0480 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0816 | 1.0831 | 1.0831 | -0.0014 | 1.0810A | 1.0844B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0860 | 1.0876 | 1.0876 | -0.0015 | 1.0855A | 1.0889B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0910 | 1.0925 | 1.0925 | -0.0015 | 1.0905A | 1.0937B | 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 | 0.8575 | 0.8578 | 0.8578 | 0.0002 | 0.8559A | 0.8579B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8605 | 0.8607 | 0.8607 | 0.0001 | 0.8587A | 0.8607B | 0.8587 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8637 | 0.8641 | 0.8641 | 0.0002 | 0.8622A | 0.8641B | 0.8622 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8677 | 0.8679 | 0.8679 | 0.0001 | 0.8661A | 0.8680B | 0.8661 | 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 | 24.330 | 24.335 | 24.335 | -0.015 | 24.318A | 24.384B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.483 | 24.484 | 24.484 | -0.017 | 24.475A | 24.528B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.605 | 24.592 | 24.592 | -0.024 | 24.594A | 24.632B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.696 | 24.676 | 24.676 | -0.030 | 24.688A | 24.713B | 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 | 1.0772 | 1.0789 | 1.0789 | -0.0013 | 1.0767A | 1.0802B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0786 | 1.0803 | 1.0803 | -0.0013 | 1.0781A | 1.0816B | 1.0563 | 1.1019 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0802 | 1.0818 | 1.0818 | -0.0014 | 1.0797A | 1.0831B | 1.0797 | 1.1036 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0816 | 1.0831 | 1.0831 | -0.0014 | 1.0810A | 1.0844B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0860 | 1.0876 | 1.0876 | -0.0015 | 1.0855A | 1.0889B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0910 | 1.0925 | 1.0925 | -0.0015 | 1.0905A | 1.0937B | 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 | 24.330 | 24.335 | 24.335 | -0.015 | 24.318A | 24.384B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.483 | 24.484 | 24.484 | -0.017 | 24.475A | 24.528B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.605 | 24.592 | 24.592 | -0.024 | 24.594A | 24.632B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.696 | 24.676 | 24.676 | -0.030 | 24.688A | 24.713B | 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 | 0.9414 | 0.9443 | 0.9443 | 0.0021 | 0.9399A | 0.9444B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9358 | 0.9388 | 0.9388 | 0.0021 | 0.9344A | 0.9388B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9308 | 0.9338 | 0.9338 | 0.0021 | 0.9295A | 0.9337B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9265 | 0.9294 | 0.9294 | 0.0021 | 0.9251A | 0.9293B | 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 | 156.97 | 155.97 | 155.97 | -2.64 | 155.60A | 157.00B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 155.30 | 154.35 | 154.35 | -2.60 | 153.98A | 155.37B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.85 | 152.89 | 152.89 | -2.58 | 152.53A | 153.90B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 152.63 | 151.63 | 151.63 | -2.56 | 151.29A | 152.64B | 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 | 4.3300 | 4.3300 | 4.3300 | -0.0010 | 4.3300A | 4.3370B | 4.3250 | 4.9630 | 0 | 68 |
EMJAN24 | 2024-01-17 | 4.3400 | 4.3390 | 4.3390 | -0.0020 | 4.3390A | 4.3460B | 4.3350 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3480 | 4.3470 | 4.3470 | -0.0020 | 4.3470A | 4.3540B | 4.3430 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3550 | 4.3540 | 4.3540 | -0.0020 | 4.3550A | 4.3610B | 4.3510 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.3810 | 4.3800 | 4.3800 | -0.0020 | 4.3810A | 4.3860B | 4.3780 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4120 | 4.4070 | 4.4070 | -0.0030 | 4.4100A | 4.4130B | 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 | 0.8575 | 0.8578 | 0.8578 | 0.0002 | 0.8559A | 0.8579B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8605 | 0.8607 | 0.8607 | 0.0001 | 0.8587A | 0.8607B | 0.8587 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8637 | 0.8641 | 0.8641 | 0.0002 | 0.8622A | 0.8641B | 0.8622 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8677 | 0.8679 | 0.8679 | 0.0001 | 0.8661A | 0.8680B | 0.8661 | 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 | 0.9414 | 0.9443 | 0.9443 | 0.0021 | 0.9399A | 0.9444B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9358 | 0.9388 | 0.9388 | 0.0021 | 0.9344A | 0.9388B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9308 | 0.9338 | 0.9338 | 0.0021 | 0.9295A | 0.9337B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9265 | 0.9294 | 0.9294 | 0.0021 | 0.9251A | 0.9293B | 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 | 4.3300 | 4.3300 | 4.3300 | -0.0010 | 4.3300A | 4.3370B | 4.3250 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3400 | 4.3390 | 4.3390 | -0.0020 | 4.3390A | 4.3460B | 4.3350 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3480 | 4.3470 | 4.3470 | -0.0020 | 4.3470A | 4.3540B | 4.3430 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3550 | 4.3540 | 4.3540 | -0.0020 | 4.3550A | 4.3610B | 4.3510 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3810 | 4.3800 | 4.3800 | -0.0020 | 4.3810A | 4.3860B | 4.3780 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4120 | 4.4070 | 4.4070 | -0.0030 | 4.4100A | 4.4130B | 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 | 4.3305 | 4.3296 | 4.3296 | -0.0014 | 4.3292A | 4.3374B | 4.3242 | 5.4612 | 0 | 367 |
EXMAR24 | 2024-03-20 | 4.3555 | 4.3540 | 4.3540 | -0.0019 | 4.3542A | 4.3616B | 4.3503 | 5.5203 | 0 | 22 |
EXJUN24 | 2024-06-19 | 4.3810 | 4.3794 | 4.3794 | -0.0020 | 4.3804A | 4.3864B | 4.3772 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.4107 | 4.4074 | 4.4074 | -0.0019 | 4.4094A | 4.4133B | 4.4071 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4388 | 4.4359 | 4.4359 | -0.0021 | 4.4387A | 4.4419B | 4.4371 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | | 4.4653 | 4.4653 | -0.0022 | 4.4712A | 4.4670B | 4.4704 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | | 4.4944 | 4.4944 | -0.0022 | 4.4998A | 4.4955B | 4.4998 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | | 4.5227 | 4.5227 | -0.0020 | 4.5272A | 4.5228B | 4.5272 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | | 4.5508 | 4.5508 | -0.0019 | 4.5544A | 4.5498B | 4.5544 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | | 4.5778 | 4.5778 | -0.0026 | 4.5828A | 4.5756B | 4.5828 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | | 4.6047 | 4.6047 | -0.0033 | 4.6107A | 4.6016B | 4.6107 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | 4.6316 | 4.6316 | -0.0041 | 4.6392A | 4.6279B | 4.6392 | 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 | 156.97 | 155.97 | 155.97 | -2.64 | 155.60A | 157.00B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 155.30 | 154.35 | 154.35 | -2.60 | 153.98A | 155.37B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.85 | 152.89 | 152.89 | -2.58 | 152.53A | 153.90B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 152.63 | 151.63 | 151.63 | -2.56 | 151.29A | 152.64B | 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 | 0.8737 | 0.8755 | 0.8755 | 0.0035 | 0.8723A | 0.8761B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8651 | 0.8670 | 0.8670 | 0.0036 | 0.8638A | 0.8676B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8567 | 0.8588 | 0.8588 | 0.0036 | 0.8556A | 0.8592B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8488 | 0.8510 | 0.8510 | 0.0037 | 0.8478A | 0.8514B | 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 | 0.8737 | 0.8755 | 0.8755 | 0.0035 | 0.8723A | 0.8761B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8651 | 0.8670 | 0.8670 | 0.0036 | 0.8638A | 0.8676B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8567 | 0.8588 | 0.8588 | 0.0036 | 0.8556A | 0.8592B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8488 | 0.8510 | 0.8510 | 0.0037 | 0.8478A | 0.8514B | 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 | 145.71 | 144.58 | 144.58 | -2.23 | 144.33A | 145.70B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 143.63 | 142.51 | 142.51 | -2.18 | 142.26A | 143.60B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 141.69 | 140.59 | 140.59 | -2.14 | 140.34A | 141.66B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 139.89 | 138.82 | 138.82 | -2.09 | 138.56A | 139.86B | 138.56 | 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 | 145.71 | 144.58 | 144.58 | -2.23 | 144.33A | 145.70B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 143.63 | 142.51 | 142.51 | -2.18 | 142.26A | 143.60B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 141.69 | 140.57 | 140.57 | -2.16 | 140.34A | 141.66B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 139.89 | 138.82 | 138.82 | -2.09 | 138.56A | 139.86B | 138.56 | 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 | 5.0500 | 5.0480 | 5.0480 | -0.0030 | 5.0460A | 5.0610B | 4.9730 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0560 | 5.0540 | 5.0540 | -0.0030 | 5.0520A | 5.0670B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0590 | 5.0570 | 5.0570 | -0.0030 | 5.0560A | 5.0700B | 4.9850 | 5.0780 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0620 | 5.0590 | 5.0590 | -0.0040 | 5.0580A | 5.0720B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0710 | 5.0690 | 5.0690 | -0.0030 | 5.0680A | 5.0810B | 5.0020 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0810 | 5.0790 | 5.0790 | -0.0030 | 5.0800A | 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 | 1.2561 | 1.2578 | 1.2578 | -0.0021 | 1.2559A | 1.2593B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2570 | 1.2587 | 1.2587 | -0.0020 | 1.2567A | 1.2601B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2573 | 1.2589 | 1.2589 | -0.0021 | 1.2571A | 1.2603B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2573 | 1.2588 | 1.2588 | -0.0023 | 1.2571A | 1.2602B | 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 | 5.0504 | 5.0475 | 5.0475 | -0.0031 | 5.0459A | 5.0617B | 4.9728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0616 | 5.0590 | 5.0590 | -0.0035 | 5.0580A | 5.0729B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0716 | 5.0687 | 5.0687 | -0.0034 | 5.0679A | 5.0816B | 5.0013 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0814 | 5.0783 | 5.0783 | -0.0032 | 5.0794A | 5.0903B | 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 | 1.2561 | 1.2578 | 1.2578 | -0.0021 | 1.2559A | 1.2593B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2570 | 1.2587 | 1.2587 | -0.0020 | 1.2567A | 1.2601B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2573 | 1.2589 | 1.2589 | -0.0021 | 1.2571A | 1.2603B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2573 | 1.2588 | 1.2588 | -0.0023 | 1.2571A | 1.2602B | 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 | 4.0190 | 4.0130 | 4.0130 | 0.0030 | 4.0110A | 4.0240B | 3.9370 | 4.5780 | 0 | 2 |
UMJAN24 | 2024-01-17 | 4.0220 | 4.0170 | 4.0170 | 0.0040 | 4.0150A | 4.0270B | 3.9420 | 4.2600 | 0 | 1 |
UMFEB24 | 2024-02-21 | 4.0240 | 4.0180 | 4.0180 | 0.0030 | 4.0170A | 4.0280B | 3.9440 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0250 | 4.0200 | 4.0200 | 0.0030 | 4.0180A | 4.0300B | 3.9460 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0310 | 4.0270 | 4.0270 | 0.0040 | 4.0260A | 4.0360B | 3.9540 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.0380 | 4.0350 | 4.0350 | 0.0040 | 4.0340A | 4.0430B | 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 | 4.0190 | 4.0130 | 4.0130 | 0.0030 | 4.0110A | 4.0240B | 3.9370 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.0220 | 4.0170 | 4.0170 | 0.0040 | 4.0150A | 4.0270B | 3.9420 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 4.0240 | 4.0180 | 4.0180 | 0.0030 | 4.0170A | 4.0280B | 3.9440 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0250 | 4.0200 | 4.0200 | 0.0030 | 4.0180A | 4.0300B | 3.9460 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0310 | 4.0270 | 4.0270 | 0.0040 | 4.0260A | 4.0360B | 3.9540 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.0380 | 4.0350 | 4.0350 | 0.0040 | 4.0340A | 4.0430B | 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 | 4.0192 | 4.0130 | 4.0130 | 0.0033 | 4.0108A | 4.0240B | 3.9364 | 4.6000 | 0 | 39 |
UXMAR24 | 2024-03-20 | 4.0256 | 4.0198 | 4.0198 | 0.0033 | 4.0178A | 4.0304B | 3.9452 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.0316 | 4.0267 | 4.0267 | 0.0034 | 4.0252A | 4.0366B | 3.9531 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.0385 | 4.0346 | 4.0346 | 0.0041 | 4.0336A | 4.0434B | 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 |