Settlements from 2023-12-08
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 | 0.6574 | 0.6580 | 0.6580 | -0.0003 | 0.6570A | 0.6615B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6591 | 0.6599 | 0.6599 | -0.0001 | 0.6576A | 0.6633B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6612 | 0.6613 | 0.6613 | -0.0001 | 0.6597A | 0.6646B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6614 | 0.6621 | 0.6621 | -0.0001 | 0.6611A | 0.6654B | 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 | 0.6574 | 0.6580 | 0.6580 | -0.0003 | 0.6570A | 0.6615B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6591 | 0.6599 | 0.6599 | -0.0001 | 0.6576A | 0.6633B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6612 | 0.6613 | 0.6613 | -0.0001 | 0.6597A | 0.6646B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6614 | 0.6621 | 0.6621 | -0.0001 | 0.6611A | 0.6654B | 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 | 1.3588 | 1.3589 | 1.3589 | 0.0000 | 1.3564A | 1.3592B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3565 | 1.3570 | 1.3570 | -0.0001 | 1.3545A | 1.3573B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3549 | 1.3551 | 1.3551 | -0.0001 | 1.3528A | 1.3554B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3531 | 1.3532 | 1.3532 | -0.0002 | 1.3509A | 1.3534B | 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 | 4.5940 | 4.5890 | 4.5890 | 0.0040 | 4.5850A | 4.5990B | 4.4970 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.6120 | 4.6080 | 4.6080 | 0.0050 | 4.6040A | 4.6170B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.6310 | 4.6280 | 4.6280 | 0.0050 | 4.6230A | 4.6360B | 4.5410 | 4.6470 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6510 | 4.6430 | 4.6430 | 0.0050 | 4.6390A | 4.6510B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.7030 | 4.6950 | 4.6950 | 0.0050 | 4.6920A | 4.7030B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7540 | 4.7490 | 4.7490 | 0.0060 | 4.7470A | 4.7540B | 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 | 1.3588 | 1.3589 | 1.3589 | 0.0000 | 1.3564A | 1.3592B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3565 | 1.3570 | 1.3570 | -0.0001 | 1.3545A | 1.3573B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3549 | 1.3551 | 1.3551 | -0.0001 | 1.3528A | 1.3554B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3531 | 1.3532 | 1.3532 | -0.0002 | 1.3509A | 1.3534B | 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 | 4.5940 | 4.5894 | 4.5894 | 0.0048 | 4.5850A | 4.5990B | 4.4970 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6517 | 4.6427 | 4.6427 | 0.0050 | 4.6388A | 4.6517B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.7033 | 4.6950 | 4.6950 | 0.0049 | 4.6917A | 4.7033B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7548 | 4.7488 | 4.7488 | 0.0066 | 4.7462A | 4.7548B | 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 | 1.0786 | 1.0750 | 1.0750 | -0.0039 | 1.0730A | 1.0793B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0799 | 1.0763 | 1.0763 | -0.0040 | 1.0745A | 1.0807B | 1.0563 | 1.1019 | 0 | 3 |
DMFEB24 | 2024-02-21 | 1.0816 | 1.0780 | 1.0780 | -0.0038 | 1.0760A | 1.0823B | 1.0760 | 1.1036 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0829 | 1.0792 | 1.0792 | -0.0039 | 1.0787A | 1.0835B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0873 | 1.0838 | 1.0838 | -0.0039 | 1.0816A | 1.0880B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0923 | 1.0889 | 1.0889 | -0.0036 | 1.0865A | 1.0929B | 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 | 1.0786 | 1.0750 | 1.0750 | -0.0039 | 1.0730A | 1.0793B | 1.0480 | 1.1359 | 0 | 0 |
DXMAR24 | 2024-03-20 | 1.0829 | 1.0792 | 1.0792 | -0.0039 | 1.0787A | 1.0836B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0873 | 1.0838 | 1.0838 | -0.0038 | 1.0816A | 1.0880B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0923 | 1.0889 | 1.0889 | -0.0036 | 1.0865A | 1.0929B | 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 | 0.8574 | 0.8579 | 0.8579 | 0.0001 | 0.8569A | 0.8586B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8602 | 0.8608 | 0.8608 | 0.0001 | 0.8598A | 0.8614B | 0.8587 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8637 | 0.8641 | 0.8641 | 0.0000 | 0.8631A | 0.8647B | 0.8622 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8678 | 0.8681 | 0.8681 | 0.0002 | 0.8671A | 0.8686B | 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 | 24.365 | 24.380 | 24.380 | 0.045 | 24.365A | 24.378B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.510 | 24.529 | 24.529 | 0.045 | 24.520A | 24.522B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.615 | 24.641 | 24.641 | 0.049 | 24.636A | 24.628B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.697 | 24.726 | 24.726 | 0.050 | 24.726A | 24.707B | 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 | 1.0786 | 1.0750 | 1.0750 | -0.0039 | 1.0730A | 1.0793B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0799 | 1.0763 | 1.0763 | -0.0040 | 1.0745A | 1.0807B | 1.0563 | 1.1019 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0816 | 1.0780 | 1.0780 | -0.0038 | 1.0760A | 1.0823B | 1.0760 | 1.1036 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0829 | 1.0792 | 1.0792 | -0.0039 | 1.0787A | 1.0836B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0873 | 1.0838 | 1.0838 | -0.0038 | 1.0816A | 1.0880B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0923 | 1.0889 | 1.0889 | -0.0036 | 1.0865A | 1.0929B | 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 | 24.365 | 24.380 | 24.380 | 0.045 | 24.365A | 24.378B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.510 | 24.529 | 24.529 | 0.045 | 24.520A | 24.522B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.615 | 24.641 | 24.641 | 0.049 | 24.636A | 24.628B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.697 | 24.726 | 24.726 | 0.050 | 24.726A | 24.707B | 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 | 0.9433 | 0.9448 | 0.9448 | 0.0005 | 0.9424A | 0.9449B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9378 | 0.9393 | 0.9393 | 0.0005 | 0.9369A | 0.9392B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9328 | 0.9341 | 0.9341 | 0.0003 | 0.9319A | 0.9341B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9286 | 0.9297 | 0.9297 | 0.0003 | 0.9275A | 0.9296B | 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 | 155.21 | 155.08 | 155.08 | -0.89 | 154.72A | 155.79B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 153.76 | 153.47 | 153.47 | -0.88 | 153.11A | 154.15B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 152.31 | 152.02 | 152.02 | -0.87 | 151.67A | 152.69B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 150.92 | 150.74 | 150.74 | -0.89 | 150.40A | 151.44B | 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 | 4.3370 | 4.3360 | 4.3360 | 0.0060 | 4.3300A | 4.3380B | 4.3250 | 4.9630 | 0 | 68 |
EMJAN24 | 2024-01-17 | 4.3440 | 4.3460 | 4.3460 | 0.0070 | 4.3400A | 4.3460B | 4.3350 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3540 | 4.3540 | 4.3540 | 0.0070 | 4.3480A | 4.3560B | 4.3430 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3600 | 4.3610 | 4.3610 | 0.0070 | 4.3550A | 4.3600B | 4.3510 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.3840 | 4.3860 | 4.3860 | 0.0060 | 4.3810A | 4.3850B | 4.3780 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4130 | 4.4150 | 4.4150 | 0.0080 | 4.4110A | 4.4140B | 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 | 0.8574 | 0.8579 | 0.8579 | 0.0001 | 0.8569A | 0.8586B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8602 | 0.8608 | 0.8608 | 0.0001 | 0.8598A | 0.8614B | 0.8587 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8637 | 0.8641 | 0.8641 | 0.0000 | 0.8631A | 0.8647B | 0.8622 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8678 | 0.8681 | 0.8681 | 0.0002 | 0.8671A | 0.8686B | 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 | 0.9433 | 0.9448 | 0.9448 | 0.0005 | 0.9424A | 0.9449B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9378 | 0.9393 | 0.9393 | 0.0005 | 0.9369A | 0.9392B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9328 | 0.9341 | 0.9341 | 0.0003 | 0.9319A | 0.9341B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9286 | 0.9297 | 0.9297 | 0.0003 | 0.9275A | 0.9296B | 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 | 4.3370 | 4.3360 | 4.3360 | 0.0060 | 4.3300A | 4.3380B | 4.3250 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3440 | 4.3460 | 4.3460 | 0.0070 | 4.3400A | 4.3460B | 4.3350 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3540 | 4.3540 | 4.3540 | 0.0070 | 4.3480A | 4.3560B | 4.3430 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3600 | 4.3610 | 4.3610 | 0.0070 | 4.3550A | 4.3600B | 4.3510 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3840 | 4.3860 | 4.3860 | 0.0060 | 4.3810A | 4.3850B | 4.3780 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4130 | 4.4150 | 4.4150 | 0.0080 | 4.4110A | 4.4140B | 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 | 4.3375 | 4.3357 | 4.3357 | 0.0061 | 4.3300A | 4.3386B | 4.3242 | 5.4612 | 0 | 367 |
EXMAR24 | 2024-03-20 | 4.3602 | 4.3605 | 4.3605 | 0.0065 | 4.3550A | 4.3608B | 4.3503 | 5.5203 | 0 | 23 |
EXJUN24 | 2024-06-19 | 4.3846 | 4.3859 | 4.3859 | 0.0065 | 4.3808A | 4.3854B | 4.3772 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.4138 | 4.4147 | 4.4147 | 0.0073 | 4.4103A | 4.4149B | 4.4071 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4398 | 4.4434 | 4.4434 | 0.0075 | 4.4394A | 4.4409B | 4.4371 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4693 | 4.4708 | 4.4708 | 0.0055 | 4.4698A | 4.4693B | 4.4698 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | | 4.4980 | 4.4980 | 0.0036 | 4.4976A | 4.4941B | 4.4976 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | | 4.5239 | 4.5239 | 0.0012 | 4.5237A | 4.5210B | 4.5237 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5503 | 4.5502 | 4.5502 | -0.0006 | 4.5499A | 4.5509B | 4.5499 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.5775 | 4.5767 | 4.5767 | -0.0011 | 4.5775A | 4.5772B | 4.5775 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | | 4.6033 | 4.6033 | -0.0014 | 4.6050A | 4.6035B | 4.6050 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | 4.6302 | 4.6302 | -0.0014 | 4.6326A | 4.6298B | 4.6326 | 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 | 155.21 | 155.08 | 155.08 | -0.89 | 154.72A | 155.79B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 153.77 | 153.47 | 153.47 | -0.88 | 153.11A | 154.15B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 152.31 | 152.02 | 152.02 | -0.87 | 151.67A | 152.69B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 150.92 | 150.74 | 150.74 | -0.89 | 150.40A | 151.44B | 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 | 0.8746 | 0.8789 | 0.8789 | 0.0034 | 0.8736A | 0.8796B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8665 | 0.8703 | 0.8703 | 0.0033 | 0.8649A | 0.8724B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8583 | 0.8619 | 0.8619 | 0.0031 | 0.8567A | 0.8635B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8504 | 0.8539 | 0.8539 | 0.0029 | 0.8489A | 0.8563B | 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 | 0.8746 | 0.8789 | 0.8789 | 0.0034 | 0.8736A | 0.8796B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8665 | 0.8703 | 0.8703 | 0.0033 | 0.8649A | 0.8724B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8583 | 0.8619 | 0.8619 | 0.0031 | 0.8567A | 0.8635B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8504 | 0.8539 | 0.8539 | 0.0029 | 0.8489A | 0.8563B | 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 | 144.04 | 144.27 | 144.27 | -0.31 | 143.57A | 144.96B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 141.83 | 142.18 | 142.18 | -0.33 | 141.50A | 142.76B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 139.93 | 140.25 | 140.25 | -0.34 | 139.59A | 141.01B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 138.15 | 138.44 | 138.44 | -0.38 | 137.82A | 139.29B | 137.82 | 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 | 144.03 | 144.27 | 144.27 | -0.31 | 143.57A | 144.96B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 141.83 | 142.18 | 142.18 | -0.33 | 141.50A | 142.76B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 139.93 | 140.25 | 140.25 | -0.32 | 139.59A | 141.01B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 138.15 | 138.44 | 138.44 | -0.38 | 137.82A | 139.29B | 137.82 | 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 | 5.0540 | 5.0540 | 0.0060 | 5.0470A | 5.0580B | 4.9730 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0530 | 5.0600 | 5.0600 | 0.0060 | 5.0530A | 5.0650B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0560 | 5.0630 | 5.0630 | 0.0060 | 5.0560A | 5.0670B | 4.9850 | 5.0780 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0710 | 5.0660 | 5.0660 | 0.0070 | 5.0590A | 5.0710B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0800 | 5.0760 | 5.0760 | 0.0070 | 5.0690A | 5.0800B | 5.0020 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0890 | 5.0860 | 5.0860 | 0.0070 | 5.0800A | 5.0890B | 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 | 1.2567 | 1.2529 | 1.2529 | -0.0049 | 1.2530A | 1.2586B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2575 | 1.2538 | 1.2538 | -0.0049 | 1.2523A | 1.2594B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2579 | 1.2542 | 1.2542 | -0.0047 | 1.2543A | 1.2596B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2579 | 1.2544 | 1.2544 | -0.0044 | 1.2530A | 1.2596B | 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 | 5.0462 | 5.0542 | 5.0542 | 0.0067 | 5.0462A | 5.0585B | 4.9728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0584 | 5.0659 | 5.0659 | 0.0069 | 5.0584A | 5.0712B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0800 | 5.0754 | 5.0754 | 0.0067 | 5.0689A | 5.0800B | 5.0013 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0890 | 5.0861 | 5.0861 | 0.0078 | 5.0796A | 5.0890B | 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 | 1.2567 | 1.2529 | 1.2529 | -0.0049 | 1.2530A | 1.2586B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2575 | 1.2538 | 1.2538 | -0.0049 | 1.2523A | 1.2594B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2579 | 1.2542 | 1.2542 | -0.0047 | 1.2543A | 1.2596B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2580 | 1.2544 | 1.2544 | -0.0044 | 1.2530A | 1.2596B | 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 | 4.0340 | 4.0340 | 0.0210 | 4.0170A | 4.0390B | 3.9370 | 4.5780 | 0 | 2 |
UMJAN24 | 2024-01-17 | 4.0220 | 4.0380 | 4.0380 | 0.0210 | 4.0210A | 4.0430B | 3.9420 | 4.2600 | 0 | 1 |
UMFEB24 | 2024-02-21 | 4.0240 | 4.0400 | 4.0400 | 0.0220 | 4.0220A | 4.0460B | 3.9440 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0250 | 4.0410 | 4.0410 | 0.0210 | 4.0240A | 4.0470B | 3.9460 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0310 | 4.0480 | 4.0480 | 0.0210 | 4.0310A | 4.0530B | 3.9540 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.0380 | 4.0550 | 4.0550 | 0.0200 | 4.0400A | 4.0610B | 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 | 4.0340 | 4.0340 | 0.0210 | 4.0170A | 4.0390B | 3.9370 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.0220 | 4.0380 | 4.0380 | 0.0210 | 4.0210A | 4.0430B | 3.9420 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 4.0230 | 4.0400 | 4.0400 | 0.0220 | 4.0220A | 4.0460B | 3.9440 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0250 | 4.0410 | 4.0410 | 0.0210 | 4.0240A | 4.0470B | 3.9460 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0310 | 4.0480 | 4.0480 | 0.0210 | 4.0310A | 4.0530B | 3.9540 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.0380 | 4.0550 | 4.0550 | 0.0200 | 4.0400A | 4.0610B | 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 | 4.0190 | 4.0340 | 4.0340 | 0.0210 | 4.0167A | 4.0396B | 3.9364 | 4.6000 | 0 | 39 |
UXMAR24 | 2024-03-20 | 4.0255 | 4.0412 | 4.0412 | 0.0214 | 4.0235A | 4.0476B | 3.9452 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.0313 | 4.0475 | 4.0475 | 0.0208 | 4.0310A | 4.0536B | 3.9531 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.0386 | 4.0553 | 4.0553 | 0.0207 | 4.0394A | 4.0613B | 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 |