Settlements from 2023-12-13
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 | 0.6548 | 0.6580 | 0.6580 | 0.0012 | 0.6548A | 0.6578B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6575 | 0.6599 | 0.6599 | 0.0013 | 0.6572A | 0.6598B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6590 | 0.6612 | 0.6612 | 0.0011 | 0.6586A | 0.6611B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6591 | 0.6622 | 0.6622 | 0.0012 | 0.6591A | 0.6620B | 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 | 0.6548 | 0.6580 | 0.6580 | 0.0012 | 0.6548A | 0.6578B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6575 | 0.6599 | 0.6599 | 0.0013 | 0.6572A | 0.6598B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6590 | 0.6612 | 0.6612 | 0.0011 | 0.6586A | 0.6611B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6591 | 0.6622 | 0.6622 | 0.0012 | 0.6591A | 0.6620B | 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 | 1.3599 | 1.3553 | 1.3553 | -0.0034 | 1.3554A | 1.3603B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3579 | 1.3535 | 1.3535 | -0.0033 | 1.3536A | 1.3585B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3562 | 1.3517 | 1.3517 | -0.0032 | 1.3518A | 1.3566B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3544 | 1.3500 | 1.3500 | -0.0032 | 1.3502A | 1.3548B | 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 | 4.5760 | 4.5770 | 4.5770 | -0.0220 | 4.5760A | 4.5870B | 4.4970 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.5980 | 4.5950 | 4.5950 | -0.0220 | 4.5950A | 4.6050B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.6170 | 4.6130 | 4.6130 | -0.0230 | 4.6130A | 4.6230B | 4.5410 | 4.6470 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6260 | 4.6290 | 4.6290 | -0.0220 | 4.6260A | 4.6390B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6770 | 4.6800 | 4.6800 | -0.0240 | 4.6770A | 4.6900B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7350 | 4.7320 | 4.7320 | -0.0250 | 4.7320A | 4.7410B | 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 | 1.3599 | 1.3553 | 1.3553 | -0.0034 | 1.3554A | 1.3603B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3579 | 1.3535 | 1.3535 | -0.0033 | 1.3536A | 1.3585B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3562 | 1.3517 | 1.3517 | -0.0032 | 1.3518A | 1.3566B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3544 | 1.3500 | 1.3500 | -0.0032 | 1.3502A | 1.3548B | 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 | 4.5757 | 4.5771 | 4.5771 | -0.0215 | 4.5757A | 4.5876B | 4.4970 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6251 | 4.6284 | 4.6284 | -0.0227 | 4.6251A | 4.6391B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6770 | 4.6796 | 4.6796 | -0.0238 | 4.6770A | 4.6900B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7311 | 4.7319 | 4.7319 | -0.0246 | 4.7311A | 4.7416B | 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 | 1.0794 | 1.0805 | 1.0805 | 0.0015 | 1.0777A | 1.0806B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0809 | 1.0819 | 1.0819 | 0.0016 | 1.0791A | 1.0822B | 1.0563 | 1.1019 | 0 | 3 |
DMFEB24 | 2024-02-21 | 1.0824 | 1.0835 | 1.0835 | 0.0016 | 1.0807A | 1.0836B | 1.0760 | 1.1036 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0837 | 1.0847 | 1.0847 | 0.0015 | 1.0820A | 1.0848B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0883 | 1.0892 | 1.0892 | 0.0013 | 1.0866A | 1.0895B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0932 | 1.0941 | 1.0941 | 0.0012 | 1.0916A | 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 | 1.0794 | 1.0805 | 1.0805 | 0.0015 | 1.0777A | 1.0806B | 1.0480 | 1.1359 | 0 | 4 |
DXMAR24 | 2024-03-20 | 1.0837 | 1.0847 | 1.0847 | 0.0015 | 1.0820A | 1.0848B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0883 | 1.0892 | 1.0892 | 0.0014 | 1.0866A | 1.0895B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0932 | 1.0941 | 1.0941 | 0.0012 | 1.0916A | 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 | 0.8607 | 0.8615 | 0.8615 | 0.0018 | 0.8607A | 0.8618B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8635 | 0.8643 | 0.8643 | 0.0018 | 0.8635A | 0.8646B | 0.8587 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8669 | 0.8676 | 0.8676 | 0.0017 | 0.8669A | 0.8679B | 0.8622 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8709 | 0.8711 | 0.8711 | 0.0015 | 0.8704A | 0.8714B | 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 | 24.520 | 24.479 | 24.479 | 0.039 | 24.480A | 24.543B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.663 | 24.627 | 24.627 | 0.037 | 24.636A | 24.687B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.765 | 24.736 | 24.736 | 0.033 | 24.750A | 24.791B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.834 | 24.814 | 24.814 | 0.029 | 24.826A | 24.856B | 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 | 1.0795 | 1.0805 | 1.0805 | 0.0015 | 1.0777A | 1.0806B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0809 | 1.0819 | 1.0819 | 0.0016 | 1.0791A | 1.0822B | 1.0563 | 1.1019 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0824 | 1.0835 | 1.0835 | 0.0016 | 1.0807A | 1.0836B | 1.0760 | 1.1036 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0837 | 1.0847 | 1.0847 | 0.0015 | 1.0820A | 1.0848B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0883 | 1.0892 | 1.0892 | 0.0013 | 1.0866A | 1.0895B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0932 | 1.0941 | 1.0941 | 0.0012 | 1.0916A | 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 | 24.520 | 24.479 | 24.479 | 0.039 | 24.480A | 24.543B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.663 | 24.627 | 24.627 | 0.037 | 24.636A | 24.687B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.766 | 24.736 | 24.736 | 0.033 | 24.750A | 24.791B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.835 | 24.814 | 24.814 | 0.029 | 24.826A | 24.856B | 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 | 0.9444 | 0.9450 | 0.9450 | 0.0006 | 0.9434A | 0.9450B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9390 | 0.9397 | 0.9397 | 0.0008 | 0.9379A | 0.9396B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9340 | 0.9346 | 0.9346 | 0.0008 | 0.9329A | 0.9344B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9295 | 0.9300 | 0.9300 | 0.0007 | 0.9283A | 0.9297B | 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 | 157.22 | 156.62 | 156.62 | -0.10 | 156.63A | 157.26B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 155.54 | 154.97 | 154.97 | -0.09 | 154.98A | 155.61B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 154.05 | 153.49 | 153.49 | -0.09 | 153.50A | 154.11B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 152.74 | 152.20 | 152.20 | -0.07 | 152.22A | 152.80B | 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 | 4.3250 | 4.3240 | 4.3240 | -0.0190 | 4.3240A | 4.3310B | 4.3240 | 4.9630 | 0 | 68 |
EMJAN24 | 2024-01-17 | 4.3350 | 4.3330 | 4.3330 | -0.0190 | 4.3350A | 4.3390B | 4.3350 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3430 | 4.3410 | 4.3410 | -0.0190 | 4.3410A | 4.3470B | 4.3410 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3500 | 4.3480 | 4.3480 | -0.0190 | 4.3500A | 4.3540B | 4.3500 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.3740 | 4.3720 | 4.3720 | -0.0200 | 4.3750A | 4.3780B | 4.3750 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4010 | 4.3990 | 4.3990 | -0.0210 | 4.4010A | 4.4050B | 4.4010 | 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 | 0.8607 | 0.8615 | 0.8615 | 0.0018 | 0.8607A | 0.8618B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8635 | 0.8643 | 0.8643 | 0.0018 | 0.8635A | 0.8646B | 0.8587 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8669 | 0.8676 | 0.8676 | 0.0017 | 0.8669A | 0.8679B | 0.8622 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8709 | 0.8711 | 0.8711 | 0.0015 | 0.8704A | 0.8714B | 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 | 0.9444 | 0.9450 | 0.9450 | 0.0006 | 0.9434A | 0.9450B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9390 | 0.9397 | 0.9397 | 0.0008 | 0.9379A | 0.9396B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9340 | 0.9346 | 0.9346 | 0.0008 | 0.9329A | 0.9344B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9295 | 0.9300 | 0.9300 | 0.0007 | 0.9283A | 0.9297B | 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 | 4.3250 | 4.3240 | 4.3240 | -0.0190 | 4.3240A | 4.3310B | 4.3240 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3350 | 4.3330 | 4.3330 | -0.0190 | 4.3350A | 4.3390B | 4.3350 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3430 | 4.3410 | 4.3410 | -0.0190 | 4.3410A | 4.3470B | 4.3410 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3500 | 4.3480 | 4.3480 | -0.0190 | 4.3500A | 4.3540B | 4.3500 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3740 | 4.3720 | 4.3720 | -0.0200 | 4.3750A | 4.3780B | 4.3750 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4010 | 4.3990 | 4.3990 | -0.0210 | 4.4010A | 4.4050B | 4.4010 | 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 | 4.3233 | 4.3237 | 4.3237 | -0.0191 | 4.3233A | 4.3310B | 4.3233 | 5.4612 | 0 | 384 |
EXMAR24 | 2024-03-20 | 4.3504 | 4.3477 | 4.3477 | -0.0191 | 4.3492A | 4.3545B | 4.3492 | 5.5203 | 0 | 23 |
EXJUN24 | 2024-06-19 | 4.3743 | 4.3718 | 4.3718 | -0.0203 | 4.3741A | 4.3784B | 4.3741 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.3996 | 4.3989 | 4.3989 | -0.0211 | 4.4007A | 4.4051B | 4.4007 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4283 | 4.4249 | 4.4249 | -0.0238 | 4.4288A | 4.4311B | 4.4288 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4554 | 4.4548 | 4.4548 | -0.0218 | 4.4603A | 4.4579B | 4.4603 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.4839 | 4.4838 | 4.4838 | -0.0204 | 4.4901A | 4.4842B | 4.4901 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | | 4.5117 | 4.5117 | -0.0184 | 4.5171A | 4.5113B | 4.5171 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | | 4.5396 | 4.5396 | -0.0168 | 4.5442A | 4.5389B | 4.5442 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | | 4.5671 | 4.5671 | -0.0161 | 4.5728A | 4.5645B | 4.5728 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | | 4.5948 | 4.5948 | -0.0152 | 4.6014A | 4.5902B | 4.6014 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | 4.6223 | 4.6223 | -0.0145 | 4.6300A | 4.6159B | 4.6300 | 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 | 157.22 | 156.62 | 156.62 | -0.10 | 156.63A | 157.26B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 155.54 | 154.97 | 154.97 | -0.09 | 154.98A | 155.61B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 154.05 | 153.49 | 153.49 | -0.09 | 153.50A | 154.11B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 152.74 | 152.20 | 152.20 | -0.07 | 152.22A | 152.80B | 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 | 0.8755 | 0.8747 | 0.8747 | -0.0006 | 0.8747A | 0.8763B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8655 | 0.8663 | 0.8663 | -0.0005 | 0.8655A | 0.8678B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8582 | 0.8580 | 0.8580 | -0.0005 | 0.8580A | 0.8594B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8492 | 0.8500 | 0.8500 | -0.0003 | 0.8492A | 0.8512B | 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 | 0.8755 | 0.8747 | 0.8747 | -0.0006 | 0.8747A | 0.8763B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8655 | 0.8663 | 0.8663 | -0.0005 | 0.8655A | 0.8678B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8582 | 0.8580 | 0.8580 | -0.0005 | 0.8580A | 0.8594B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8492 | 0.8500 | 0.8500 | -0.0003 | 0.8492A | 0.8512B | 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 | 145.64 | 144.98 | 144.98 | -0.27 | 144.99A | 145.75B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 143.66 | 142.90 | 142.90 | -0.23 | 142.91A | 143.66B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 141.69 | 140.93 | 140.93 | -0.23 | 140.94A | 141.69B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 139.84 | 139.12 | 139.12 | -0.19 | 139.13A | 139.84B | 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 | 145.64 | 144.98 | 144.98 | -0.27 | 144.99A | 145.75B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 143.66 | 142.90 | 142.90 | -0.23 | 142.91A | 143.66B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 141.69 | 140.93 | 140.93 | -0.23 | 140.94A | 141.69B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 139.84 | 139.12 | 139.12 | -0.19 | 139.13A | 139.84B | 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 | 5.0260 | 5.0200 | 5.0200 | -0.0320 | 5.0200A | 5.0300B | 4.9730 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0310 | 5.0250 | 5.0250 | -0.0320 | 5.0250A | 5.0350B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0340 | 5.0280 | 5.0280 | -0.0320 | 5.0290A | 5.0380B | 4.9850 | 5.0780 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0370 | 5.0310 | 5.0310 | -0.0320 | 5.0310A | 5.0410B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0450 | 5.0400 | 5.0400 | -0.0320 | 5.0410A | 5.0500B | 5.0020 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0550 | 5.0510 | 5.0510 | -0.0320 | 5.0530A | 5.0590B | 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 | 1.2532 | 1.2542 | 1.2542 | -0.0009 | 1.2512A | 1.2543B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2547 | 1.2551 | 1.2551 | -0.0009 | 1.2521A | 1.2552B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2546 | 1.2556 | 1.2556 | -0.0009 | 1.2526A | 1.2557B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2550 | 1.2562 | 1.2562 | -0.0006 | 1.2532A | 1.2561B | 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 | 5.0198 | 5.0200 | 5.0200 | -0.0314 | 5.0198A | 5.0305B | 4.9728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0372 | 5.0309 | 5.0309 | -0.0320 | 5.0310A | 5.0413B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0455 | 5.0401 | 5.0401 | -0.0322 | 5.0403A | 5.0500B | 5.0013 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0550 | 5.0508 | 5.0508 | -0.0319 | 5.0525A | 5.0596B | 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 | 1.2532 | 1.2542 | 1.2542 | -0.0009 | 1.2512A | 1.2543B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2547 | 1.2551 | 1.2551 | -0.0009 | 1.2521A | 1.2552B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2546 | 1.2556 | 1.2556 | -0.0009 | 1.2526A | 1.2557B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2550 | 1.2562 | 1.2562 | -0.0006 | 1.2532A | 1.2561B | 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 | 4.0080 | 4.0020 | 4.0020 | -0.0230 | 4.0040A | 4.0160B | 3.9370 | 4.5780 | 0 | 2 |
UMJAN24 | 2024-01-17 | 4.0110 | 4.0050 | 4.0050 | -0.0240 | 4.0070A | 4.0190B | 3.9420 | 4.2600 | 0 | 1 |
UMFEB24 | 2024-02-21 | 4.0120 | 4.0070 | 4.0070 | -0.0230 | 4.0090A | 4.0210B | 3.9440 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 4.0140 | 4.0080 | 4.0080 | -0.0240 | 4.0100A | 4.0220B | 3.9460 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0190 | 4.0140 | 4.0140 | -0.0240 | 4.0170A | 4.0270B | 3.9540 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.0250 | 4.0210 | 4.0210 | -0.0240 | 4.0240A | 4.0330B | 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 | 4.0080 | 4.0020 | 4.0020 | -0.0230 | 4.0040A | 4.0160B | 3.9370 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 4.0110 | 4.0050 | 4.0050 | -0.0240 | 4.0070A | 4.0190B | 3.9420 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 4.0120 | 4.0070 | 4.0070 | -0.0230 | 4.0090A | 4.0210B | 3.9440 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0140 | 4.0080 | 4.0080 | -0.0240 | 4.0100A | 4.0220B | 3.9460 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0190 | 4.0140 | 4.0140 | -0.0240 | 4.0170A | 4.0270B | 3.9540 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.0250 | 4.0210 | 4.0210 | -0.0240 | 4.0240A | 4.0330B | 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 | 4.0084 | 4.0020 | 4.0020 | -0.0234 | 4.0036A | 4.0167B | 3.9364 | 4.6000 | 0 | 39 |
UXMAR24 | 2024-03-20 | 4.0142 | 4.0079 | 4.0079 | -0.0237 | 4.0098A | 4.0228B | 3.9452 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.0194 | 4.0136 | 4.0136 | -0.0241 | 4.0161A | 4.0280B | 3.9531 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.0258 | 4.0206 | 4.0206 | -0.0242 | 4.0236A | 4.0339B | 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 |