Settlements from 2023-12-12
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 | 0.6568 | 0.6568 | -0.0012 | 0.6562A | 0.6612B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6596 | 0.6586 | 0.6586 | -0.0013 | 0.6580A | 0.6619B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6612 | 0.6601 | 0.6601 | -0.0012 | 0.6595A | 0.6634B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6617 | 0.6610 | 0.6610 | -0.0011 | 0.6605A | 0.6653B | 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 | 0.6568 | 0.6568 | -0.0012 | 0.6562A | 0.6612B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6596 | 0.6586 | 0.6586 | -0.0013 | 0.6580A | 0.6619B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6612 | 0.6601 | 0.6601 | -0.0012 | 0.6595A | 0.6634B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6617 | 0.6610 | 0.6610 | -0.0011 | 0.6605A | 0.6653B | 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 | 1.3560 | 1.3587 | 1.3587 | -0.0002 | 1.3545A | 1.3591B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3542 | 1.3568 | 1.3568 | -0.0002 | 1.3522A | 1.3573B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3524 | 1.3549 | 1.3549 | -0.0002 | 1.3511A | 1.3553B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3507 | 1.3532 | 1.3532 | 0.0000 | 1.3493A | 1.3535B | 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 | 4.5990 | 4.5990 | 0.0100 | 4.5830A | 4.6020B | 4.4970 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.6060 | 4.6170 | 4.6170 | 0.0090 | 4.6010A | 4.6200B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.6270 | 4.6360 | 4.6360 | 0.0080 | 4.6200A | 4.6380B | 4.5410 | 4.6470 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6410 | 4.6510 | 4.6510 | 0.0080 | 4.6360A | 4.6540B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6930 | 4.7040 | 4.7040 | 0.0090 | 4.6880A | 4.7050B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7470 | 4.7570 | 4.7570 | 0.0080 | 4.7420A | 4.7570B | 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 | 1.3560 | 1.3587 | 1.3587 | -0.0002 | 1.3545A | 1.3591B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3542 | 1.3568 | 1.3568 | -0.0002 | 1.3522A | 1.3573B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3524 | 1.3549 | 1.3549 | -0.0002 | 1.3511A | 1.3553B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3507 | 1.3532 | 1.3532 | 0.0000 | 1.3493A | 1.3535B | 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 | 4.5893 | 4.5986 | 4.5986 | 0.0092 | 4.5822A | 4.6020B | 4.4970 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6401 | 4.6511 | 4.6511 | 0.0084 | 4.6353A | 4.6544B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6927 | 4.7034 | 4.7034 | 0.0084 | 4.6878A | 4.7054B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7462 | 4.7565 | 4.7565 | 0.0077 | 4.7413A | 4.7578B | 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 | 1.0790 | 1.0790 | 0.0040 | 1.0779A | 1.0812B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0800 | 1.0803 | 1.0803 | 0.0040 | 1.0794A | 1.0827B | 1.0563 | 1.1019 | 0 | 3 |
DMFEB24 | 2024-02-21 | 1.0816 | 1.0819 | 1.0819 | 0.0039 | 1.0810A | 1.0843B | 1.0760 | 1.1036 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0828 | 1.0832 | 1.0832 | 0.0040 | 1.0823A | 1.0867B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0874 | 1.0879 | 1.0879 | 0.0041 | 1.0869A | 1.0901B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0924 | 1.0929 | 1.0929 | 0.0040 | 1.0919A | 1.0951B | 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 | 1.0790 | 1.0790 | 0.0040 | 1.0779A | 1.0812B | 1.0480 | 1.1359 | 0 | 4 |
DXMAR24 | 2024-03-20 | 1.0828 | 1.0832 | 1.0832 | 0.0040 | 1.0823A | 1.0867B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0874 | 1.0878 | 1.0878 | 0.0040 | 1.0869A | 1.0901B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0924 | 1.0929 | 1.0929 | 0.0040 | 1.0919A | 1.0951B | 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 | 0.8573 | 0.8597 | 0.8597 | 0.0018 | 0.8573A | 0.8597B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8609 | 0.8625 | 0.8625 | 0.0017 | 0.8611A | 0.8625B | 0.8587 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8637 | 0.8659 | 0.8659 | 0.0018 | 0.8637A | 0.8658B | 0.8622 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8690 | 0.8696 | 0.8696 | 0.0015 | 0.8683A | 0.8695B | 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 | 24.433 | 24.440 | 24.440 | 0.060 | 24.429A | 24.478B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.584 | 24.590 | 24.590 | 0.061 | 24.584A | 24.625B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.688 | 24.703 | 24.703 | 0.062 | 24.702A | 24.732B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.764 | 24.785 | 24.785 | 0.059 | 24.789A | 24.805B | 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 | 1.0790 | 1.0790 | 0.0040 | 1.0779A | 1.0812B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0800 | 1.0803 | 1.0803 | 0.0040 | 1.0793A | 1.0827B | 1.0563 | 1.1019 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0816 | 1.0819 | 1.0819 | 0.0039 | 1.0810A | 1.0843B | 1.0760 | 1.1036 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0828 | 1.0832 | 1.0832 | 0.0040 | 1.0823A | 1.0867B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0874 | 1.0879 | 1.0879 | 0.0041 | 1.0869A | 1.0901B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0924 | 1.0929 | 1.0929 | 0.0040 | 1.0919A | 1.0951B | 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 | 24.433 | 24.440 | 24.440 | 0.060 | 24.429A | 24.478B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.584 | 24.590 | 24.590 | 0.061 | 24.584A | 24.625B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.688 | 24.703 | 24.703 | 0.062 | 24.702A | 24.732B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.764 | 24.785 | 24.785 | 0.059 | 24.789A | 24.805B | 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 | 0.9446 | 0.9444 | 0.9444 | -0.0004 | 0.9436A | 0.9474B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9392 | 0.9389 | 0.9389 | -0.0004 | 0.9382A | 0.9418B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9337 | 0.9338 | 0.9338 | -0.0003 | 0.9332A | 0.9367B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9295 | 0.9293 | 0.9293 | -0.0004 | 0.9287A | 0.9321B | 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 | 156.74 | 156.72 | 156.72 | 1.64 | 156.55A | 156.99B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 155.07 | 155.06 | 155.06 | 1.59 | 154.90A | 155.35B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.58 | 153.58 | 153.58 | 1.56 | 153.44A | 153.85B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 152.27 | 152.27 | 152.27 | 1.53 | 152.12A | 152.52B | 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 | 4.3430 | 4.3430 | 0.0070 | 4.3370A | 4.3430B | 4.3250 | 4.9630 | 0 | 68 |
EMJAN24 | 2024-01-17 | 4.3470 | 4.3520 | 4.3520 | 0.0060 | 4.3460A | 4.3530B | 4.3350 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3550 | 4.3600 | 4.3600 | 0.0060 | 4.3540A | 4.3610B | 4.3430 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3620 | 4.3670 | 4.3670 | 0.0060 | 4.3620A | 4.3670B | 4.3510 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.3870 | 4.3920 | 4.3920 | 0.0060 | 4.3870A | 4.3910B | 4.3780 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4160 | 4.4200 | 4.4200 | 0.0050 | 4.4150A | 4.4190B | 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 | 0.8573 | 0.8597 | 0.8597 | 0.0018 | 0.8573A | 0.8597B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8609 | 0.8625 | 0.8625 | 0.0017 | 0.8611A | 0.8625B | 0.8587 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8637 | 0.8659 | 0.8659 | 0.0018 | 0.8637A | 0.8658B | 0.8622 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8690 | 0.8696 | 0.8696 | 0.0015 | 0.8683A | 0.8695B | 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 | 0.9446 | 0.9444 | 0.9444 | -0.0004 | 0.9436A | 0.9474B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9392 | 0.9389 | 0.9389 | -0.0004 | 0.9382A | 0.9418B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9337 | 0.9338 | 0.9338 | -0.0003 | 0.9332A | 0.9367B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9295 | 0.9293 | 0.9293 | -0.0004 | 0.9287A | 0.9321B | 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 | 4.3430 | 4.3430 | 0.0070 | 4.3370A | 4.3430B | 4.3250 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3470 | 4.3520 | 4.3520 | 0.0060 | 4.3460A | 4.3530B | 4.3350 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3550 | 4.3600 | 4.3600 | 0.0060 | 4.3540A | 4.3610B | 4.3430 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3620 | 4.3670 | 4.3670 | 0.0060 | 4.3620A | 4.3670B | 4.3510 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3870 | 4.3920 | 4.3920 | 0.0060 | 4.3870A | 4.3910B | 4.3780 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4160 | 4.4200 | 4.4200 | 0.0050 | 4.4150A | 4.4190B | 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 | 4.3370 | 4.3428 | 4.3428 | 0.0071 | 4.3364A | 4.3439B | 4.3242 | 5.4612 | 0 | 384 |
EXMAR24 | 2024-03-20 | 4.3608 | 4.3668 | 4.3668 | 0.0063 | 4.3611A | 4.3679B | 4.3503 | 5.5203 | 0 | 23 |
EXJUN24 | 2024-06-19 | 4.3865 | 4.3921 | 4.3921 | 0.0062 | 4.3865A | 4.3919B | 4.3772 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.4148 | 4.4200 | 4.4200 | 0.0053 | 4.4147A | 4.4194B | 4.4071 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4440 | 4.4487 | 4.4487 | 0.0053 | 4.4443A | 4.4465B | 4.4371 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4713 | 4.4766 | 4.4766 | 0.0058 | 4.4753A | 4.4726B | 4.4698 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.4982 | 4.5042 | 4.5042 | 0.0062 | 4.5030A | 4.4997B | 4.4976 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5240 | 4.5301 | 4.5301 | 0.0062 | 4.5295A | 4.5258B | 4.5237 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5503 | 4.5564 | 4.5564 | 0.0062 | 4.5560A | 4.5525B | 4.5499 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.5777 | 4.5832 | 4.5832 | 0.0065 | 4.5844A | 4.5783B | 4.5775 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.6035 | 4.6100 | 4.6100 | 0.0067 | 4.6128A | 4.6042B | 4.6050 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | 4.6368 | 4.6368 | 0.0066 | 4.6411A | 4.6301B | 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 | 156.74 | 156.72 | 156.72 | 1.64 | 156.55A | 156.99B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 155.07 | 155.06 | 155.06 | 1.59 | 154.90A | 155.35B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.58 | 153.58 | 153.58 | 1.56 | 153.44A | 153.85B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 152.27 | 152.27 | 152.27 | 1.53 | 152.12A | 152.52B | 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 | 0.8762 | 0.8753 | 0.8753 | -0.0036 | 0.8722A | 0.8772B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8676 | 0.8668 | 0.8668 | -0.0035 | 0.8646A | 0.8686B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8593 | 0.8585 | 0.8585 | -0.0034 | 0.8560A | 0.8602B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8513 | 0.8503 | 0.8503 | -0.0036 | 0.8484A | 0.8521B | 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 | 0.8762 | 0.8753 | 0.8753 | -0.0036 | 0.8722A | 0.8772B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8676 | 0.8668 | 0.8668 | -0.0035 | 0.8646A | 0.8686B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8593 | 0.8585 | 0.8585 | -0.0034 | 0.8560A | 0.8602B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8513 | 0.8503 | 0.8503 | -0.0036 | 0.8484A | 0.8521B | 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 | 145.32 | 145.25 | 145.25 | 0.98 | 144.64A | 145.48B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 143.21 | 143.13 | 143.13 | 0.95 | 142.26A | 143.36B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 141.23 | 141.16 | 141.16 | 0.91 | 140.65A | 141.39B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 139.40 | 139.31 | 139.31 | 0.87 | 138.76A | 139.55B | 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 | 145.32 | 145.25 | 145.25 | 0.98 | 144.64A | 145.48B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 143.21 | 143.13 | 143.13 | 0.95 | 142.26A | 143.36B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 141.23 | 141.16 | 141.16 | 0.91 | 140.65A | 141.39B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 139.40 | 139.31 | 139.31 | 0.87 | 138.76A | 139.55B | 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 | 5.0530 | 5.0520 | 5.0520 | -0.0020 | 5.0440A | 5.0580B | 4.9730 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0590 | 5.0570 | 5.0570 | -0.0030 | 5.0500A | 5.0640B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0620 | 5.0600 | 5.0600 | -0.0030 | 5.0530A | 5.0660B | 4.9850 | 5.0780 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0650 | 5.0630 | 5.0630 | -0.0030 | 5.0560A | 5.0690B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0750 | 5.0720 | 5.0720 | -0.0040 | 5.0660A | 5.0780B | 5.0020 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0850 | 5.0830 | 5.0830 | -0.0030 | 5.0770A | 5.0870B | 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 | 1.2569 | 1.2551 | 1.2551 | 0.0022 | 1.2543A | 1.2623B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2579 | 1.2560 | 1.2560 | 0.0022 | 1.2551A | 1.2617B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2582 | 1.2565 | 1.2565 | 0.0023 | 1.2557A | 1.2636B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2589 | 1.2568 | 1.2568 | 0.0024 | 1.2560A | 1.2623B | 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 | 5.0526 | 5.0514 | 5.0514 | -0.0028 | 5.0439A | 5.0582B | 4.9728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0645 | 5.0629 | 5.0629 | -0.0030 | 5.0560A | 5.0692B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0743 | 5.0723 | 5.0723 | -0.0031 | 5.0658A | 5.0786B | 5.0013 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0856 | 5.0827 | 5.0827 | -0.0034 | 5.0768A | 5.0870B | 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 | 1.2569 | 1.2551 | 1.2551 | 0.0022 | 1.2543A | 1.2623B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2579 | 1.2560 | 1.2560 | 0.0022 | 1.2551A | 1.2617B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2582 | 1.2565 | 1.2565 | 0.0023 | 1.2557A | 1.2636B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2589 | 1.2568 | 1.2568 | 0.0024 | 1.2560A | 1.2623B | 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 | 4.0240 | 4.0250 | 4.0250 | -0.0090 | 4.0130A | 4.0290B | 3.9370 | 4.5780 | 0 | 2 |
UMJAN24 | 2024-01-17 | 4.0280 | 4.0290 | 4.0290 | -0.0090 | 4.0160A | 4.0320B | 3.9420 | 4.2600 | 0 | 1 |
UMFEB24 | 2024-02-21 | 4.0290 | 4.0300 | 4.0300 | -0.0100 | 4.0180A | 4.0340B | 3.9440 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0310 | 4.0320 | 4.0320 | -0.0090 | 4.0190A | 4.0350B | 3.9460 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0370 | 4.0380 | 4.0380 | -0.0100 | 4.0260A | 4.0400B | 3.9540 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.0450 | 4.0450 | 4.0450 | -0.0100 | 4.0330A | 4.0470B | 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 | 4.0240 | 4.0250 | 4.0250 | -0.0090 | 4.0130A | 4.0290B | 3.9370 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.0280 | 4.0290 | 4.0290 | -0.0090 | 4.0160A | 4.0320B | 3.9420 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 4.0290 | 4.0300 | 4.0300 | -0.0100 | 4.0180A | 4.0340B | 3.9440 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0310 | 4.0320 | 4.0320 | -0.0090 | 4.0190A | 4.0350B | 3.9460 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0370 | 4.0380 | 4.0380 | -0.0100 | 4.0260A | 4.0400B | 3.9540 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.0450 | 4.0450 | 4.0450 | -0.0100 | 4.0330A | 4.0470B | 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 | 4.0237 | 4.0254 | 4.0254 | -0.0086 | 4.0123A | 4.0298B | 3.9364 | 4.6000 | 0 | 39 |
UXMAR24 | 2024-03-20 | 4.0303 | 4.0316 | 4.0316 | -0.0096 | 4.0188A | 4.0356B | 3.9452 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.0369 | 4.0377 | 4.0377 | -0.0098 | 4.0252A | 4.0408B | 3.9531 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.0449 | 4.0448 | 4.0448 | -0.0105 | 4.0330A | 4.0478B | 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 |