Settlements from 2023-12-14
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 | 0.6714 | 0.6717 | 0.6717 | 0.0137 | 0.6690A | 0.6721B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6730 | 0.6737 | 0.6737 | 0.0138 | 0.6707A | 0.6739B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6743 | 0.6750 | 0.6750 | 0.0138 | 0.6720A | 0.6752B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6752 | 0.6758 | 0.6758 | 0.0136 | 0.6729A | 0.6759B | 0.6345 | 0.6759 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC23 | 2023-12-20 | 0.6714 | 0.6717 | 0.6717 | 0.0137 | 0.6690A | 0.6721B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6728 | 0.6737 | 0.6737 | 0.0138 | 0.6707A | 0.6739B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6743 | 0.6750 | 0.6750 | 0.0138 | 0.6720A | 0.6752B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6752 | 0.6758 | 0.6758 | 0.0136 | 0.6729A | 0.6759B | 0.6345 | 0.6759 | 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 | 1.3465 | 1.3421 | 1.3421 | -0.0132 | 1.3422A | 1.3465B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3460 | 1.3404 | 1.3404 | -0.0131 | 1.3405A | 1.3460B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3430 | 1.3387 | 1.3387 | -0.0130 | 1.3388A | 1.3430B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3416 | 1.3373 | 1.3373 | -0.0127 | 1.3375A | 1.3416B | 1.3375 | 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 | 4.5250 | 4.5350 | 4.5350 | -0.0420 | 4.5240A | 4.5490B | 4.4970 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.5430 | 4.5520 | 4.5520 | -0.0430 | 4.5420A | 4.5660B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.5610 | 4.5700 | 4.5700 | -0.0430 | 4.5610A | 4.5850B | 4.5410 | 4.6470 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.5750 | 4.5860 | 4.5860 | -0.0430 | 4.5750A | 4.5990B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6280 | 4.6370 | 4.6370 | -0.0430 | 4.6270A | 4.6490B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.6790 | 4.6880 | 4.6880 | -0.0440 | 4.6770A | 4.6980B | 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 | 1.3421 | 1.3422 | 1.3422 | -0.0131 | 1.3421A | 1.3465B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3460 | 1.3404 | 1.3404 | -0.0131 | 1.3405A | 1.3460B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3428 | 1.3388 | 1.3388 | -0.0129 | 1.3388A | 1.3429B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3414 | 1.3373 | 1.3373 | -0.0127 | 1.3374A | 1.3415B | 1.3374 | 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 | 4.5242 | 4.5347 | 4.5347 | -0.0424 | 4.5238A | 4.5497B | 4.4970 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.5745 | 4.5853 | 4.5853 | -0.0431 | 4.5745A | 4.5993B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6273 | 4.6366 | 4.6366 | -0.0430 | 4.6262A | 4.6495B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.6782 | 4.6874 | 4.6874 | -0.0445 | 4.6770A | 4.6987B | 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 | 1.0892 | 1.0950 | 1.0950 | 0.0145 | 1.0892A | 1.0952B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0906 | 1.0963 | 1.0963 | 0.0144 | 1.0906A | 1.0966B | 1.0563 | 1.1019 | 0 | 3 |
DMFEB24 | 2024-02-21 | 1.0923 | 1.0980 | 1.0980 | 0.0145 | 1.0923A | 1.0982B | 1.0760 | 1.1036 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0945 | 1.0992 | 1.0992 | 0.0145 | 1.0937A | 1.0995B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0979 | 1.1035 | 1.1035 | 0.0143 | 1.0979A | 1.1038B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.1025 | 1.1081 | 1.1081 | 0.0140 | 1.1025A | 1.1083B | 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 | 1.0892 | 1.0950 | 1.0950 | 0.0145 | 1.0892A | 1.0952B | 1.0480 | 1.1359 | 0 | 4 |
DXMAR24 | 2024-03-20 | 1.0945 | 1.0992 | 1.0992 | 0.0145 | 1.0937A | 1.0995B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0979 | 1.1035 | 1.1035 | 0.0143 | 1.0979A | 1.1038B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.1025 | 1.1081 | 1.1081 | 0.0140 | 1.1025A | 1.1083B | 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 | 0.8599 | 0.8600 | 0.8600 | -0.0015 | 0.8590A | 0.8634B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8627 | 0.8628 | 0.8628 | -0.0015 | 0.8619A | 0.8662B | 0.8587 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8660 | 0.8661 | 0.8661 | -0.0015 | 0.8653A | 0.8694B | 0.8622 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8697 | 0.8698 | 0.8698 | -0.0013 | 0.8689A | 0.8730B | 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 | 24.432 | 24.394 | 24.394 | -0.085 | 24.397A | 24.482B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.584 | 24.542 | 24.542 | -0.085 | 24.553A | 24.624B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.683 | 24.658 | 24.658 | -0.078 | 24.676A | 24.733B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.761 | 24.734 | 24.734 | -0.080 | 24.754A | 24.811B | 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 | 1.0893 | 1.0950 | 1.0950 | 0.0145 | 1.0893A | 1.0952B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0907 | 1.0963 | 1.0963 | 0.0144 | 1.0907A | 1.0967B | 1.0563 | 1.1019 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0921 | 1.0980 | 1.0980 | 0.0145 | 1.0921A | 1.0982B | 1.0760 | 1.1036 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0945 | 1.0992 | 1.0992 | 0.0145 | 1.0936A | 1.0995B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0979 | 1.1035 | 1.1035 | 0.0143 | 1.0979A | 1.1038B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.1025 | 1.1081 | 1.1081 | 0.0140 | 1.1025A | 1.1083B | 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 | 24.432 | 24.394 | 24.394 | -0.085 | 24.397A | 24.482B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.576 | 24.542 | 24.542 | -0.085 | 24.553A | 24.624B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.683 | 24.658 | 24.658 | -0.078 | 24.676A | 24.733B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.769 | 24.734 | 24.734 | -0.080 | 24.754A | 24.811B | 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 | 0.9482 | 0.9515 | 0.9515 | 0.0065 | 0.9470A | 0.9521B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9427 | 0.9461 | 0.9461 | 0.0064 | 0.9417A | 0.9466B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9378 | 0.9410 | 0.9410 | 0.0064 | 0.9367A | 0.9415B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9337 | 0.9367 | 0.9367 | 0.0067 | 0.9324A | 0.9369B | 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 | 154.52 | 154.99 | 154.99 | -1.63 | 154.15A | 155.30B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 152.70 | 153.38 | 153.38 | -1.59 | 152.53A | 153.63B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 151.30 | 151.94 | 151.94 | -1.55 | 151.12A | 152.18B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 150.30 | 150.71 | 150.71 | -1.49 | 149.95A | 150.96B | 149.95 | 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 | 4.3050 | 4.3150 | 4.3150 | -0.0090 | 4.2990A | 4.3160B | 4.2990 | 4.9630 | 0 | 68 |
EMJAN24 | 2024-01-17 | 4.3080 | 4.3230 | 4.3230 | -0.0100 | 4.3080A | 4.3230B | 4.3080 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3220 | 4.3310 | 4.3310 | -0.0100 | 4.3150A | 4.3320B | 4.3150 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3220 | 4.3380 | 4.3380 | -0.0100 | 4.3220A | 4.3390B | 4.3220 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.3490 | 4.3630 | 4.3630 | -0.0090 | 4.3490A | 4.3620B | 4.3490 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.3800 | 4.3900 | 4.3900 | -0.0090 | 4.3760A | 4.3880B | 4.3760 | 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 | 0.8599 | 0.8600 | 0.8600 | -0.0015 | 0.8590A | 0.8634B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8627 | 0.8628 | 0.8628 | -0.0015 | 0.8619A | 0.8662B | 0.8587 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8660 | 0.8661 | 0.8661 | -0.0015 | 0.8653A | 0.8694B | 0.8622 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8697 | 0.8698 | 0.8698 | -0.0013 | 0.8689A | 0.8730B | 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 | 0.9482 | 0.9515 | 0.9515 | 0.0065 | 0.9470A | 0.9521B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9427 | 0.9461 | 0.9461 | 0.0064 | 0.9417A | 0.9466B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9378 | 0.9410 | 0.9410 | 0.0064 | 0.9367A | 0.9415B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9337 | 0.9367 | 0.9367 | 0.0067 | 0.9324A | 0.9369B | 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 | 4.3050 | 4.3150 | 4.3150 | -0.0090 | 4.2990A | 4.3160B | 4.2990 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3080 | 4.3240 | 4.3240 | -0.0090 | 4.3080A | 4.3230B | 4.3080 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3220 | 4.3310 | 4.3310 | -0.0100 | 4.3150A | 4.3320B | 4.3150 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3220 | 4.3380 | 4.3380 | -0.0100 | 4.3220A | 4.3390B | 4.3220 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3490 | 4.3630 | 4.3630 | -0.0090 | 4.3490A | 4.3620B | 4.3490 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.3800 | 4.3900 | 4.3900 | -0.0090 | 4.3760A | 4.3880B | 4.3760 | 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 | 4.3045 | 4.3146 | 4.3146 | -0.0091 | 4.2981A | 4.3162B | 4.2981 | 5.4612 | 0 | 384 |
EXMAR24 | 2024-03-20 | 4.3218 | 4.3376 | 4.3376 | -0.0101 | 4.3218A | 4.3396B | 4.3218 | 5.5203 | 0 | 23 |
EXJUN24 | 2024-06-19 | 4.3482 | 4.3626 | 4.3626 | -0.0092 | 4.3482A | 4.3628B | 4.3482 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.3799 | 4.3900 | 4.3900 | -0.0089 | 4.3759A | 4.3885B | 4.3759 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4046 | 4.4168 | 4.4168 | -0.0081 | 4.4046A | 4.4148B | 4.4046 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4434 | 4.4461 | 4.4461 | -0.0087 | 4.4369A | 4.4404B | 4.4369 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.4680 | 4.4737 | 4.4737 | -0.0101 | 4.4676A | 4.4684B | 4.4676 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.4981 | 4.5007 | 4.5007 | -0.0110 | 4.4966A | 4.4964B | 4.4966 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5273 | 4.5274 | 4.5274 | -0.0122 | 4.5250A | 4.5236B | 4.5250 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.5532 | 4.5539 | 4.5539 | -0.0132 | 4.5532A | 4.5496B | 4.5532 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | | 4.5805 | 4.5805 | -0.0143 | 4.5815A | 4.5756B | 4.5815 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | 4.6066 | 4.6066 | -0.0157 | 4.6087A | 4.6023B | 4.6087 | 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 | 154.52 | 154.99 | 154.99 | -1.63 | 154.15A | 155.30B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 152.59 | 153.38 | 153.38 | -1.59 | 152.53A | 153.63B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 151.19 | 151.94 | 151.94 | -1.55 | 151.12A | 152.18B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 150.30 | 150.71 | 150.71 | -1.49 | 149.95A | 150.96B | 149.95 | 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 | 0.8688 | 0.8689 | 0.8689 | -0.0058 | 0.8668A | 0.8722B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8604 | 0.8605 | 0.8605 | -0.0058 | 0.8584A | 0.8638B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8526 | 0.8527 | 0.8527 | -0.0053 | 0.8505A | 0.8558B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8451 | 0.8452 | 0.8452 | -0.0048 | 0.8432A | 0.8483B | 0.8432 | 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 | 0.8689 | 0.8690 | 0.8690 | -0.0057 | 0.8668A | 0.8722B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8604 | 0.8605 | 0.8605 | -0.0058 | 0.8584A | 0.8638B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8526 | 0.8527 | 0.8527 | -0.0053 | 0.8505A | 0.8558B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8451 | 0.8452 | 0.8452 | -0.0048 | 0.8432A | 0.8483B | 0.8432 | 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 | 141.56 | 141.57 | 141.57 | -3.41 | 141.16A | 142.16B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 139.52 | 139.54 | 139.54 | -3.36 | 139.14A | 140.00B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 137.66 | 137.69 | 137.69 | -3.24 | 137.30A | 138.18B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 136.00 | 136.02 | 136.02 | -3.10 | 135.66A | 136.59B | 135.66 | 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 | 141.56 | 141.57 | 141.57 | -3.41 | 141.16A | 142.16B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 139.52 | 139.54 | 139.54 | -3.36 | 139.14A | 140.00B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 137.66 | 137.69 | 137.69 | -3.24 | 137.30A | 138.18B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 136.00 | 136.02 | 136.02 | -3.10 | 135.66A | 136.59B | 135.66 | 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 | 4.9780 | 5.0200 | 5.0200 | 0.0000 | 4.9780A | 5.0180B | 4.9730 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 4.9960 | 5.0250 | 5.0250 | 0.0000 | 4.9830A | 5.0230B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 4.9870 | 5.0270 | 5.0270 | -0.0010 | 4.9870A | 5.0260B | 4.9850 | 5.0780 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0020 | 5.0280 | 5.0280 | -0.0030 | 4.9910A | 5.0280B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0130 | 5.0400 | 5.0400 | 0.0000 | 5.0010A | 5.0360B | 5.0010 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0220 | 5.0490 | 5.0490 | -0.0020 | 5.0120A | 5.0450B | 5.0120 | 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 | 1.2639 | 1.2731 | 1.2731 | 0.0189 | 1.2621A | 1.2734B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2626 | 1.2742 | 1.2742 | 0.0191 | 1.2626A | 1.2740B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2650 | 1.2740 | 1.2740 | 0.0184 | 1.2633A | 1.2742B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2651 | 1.2741 | 1.2741 | 0.0179 | 1.2631A | 1.2739B | 1.2075 | 1.2739 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC23 | 2023-12-20 | 4.9778 | 5.0193 | 5.0193 | -0.0007 | 4.9778A | 5.0189B | 4.9728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0017 | 5.0280 | 5.0280 | -0.0029 | 4.9893A | 5.0289B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0121 | 5.0392 | 5.0392 | -0.0009 | 5.0004A | 5.0369B | 5.0004 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0217 | 5.0488 | 5.0488 | -0.0020 | 5.0117A | 5.0459B | 5.0117 | 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 | 1.2639 | 1.2733 | 1.2733 | 0.0191 | 1.2618A | 1.2733B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2631 | 1.2740 | 1.2740 | 0.0189 | 1.2629A | 1.2741B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2650 | 1.2742 | 1.2742 | 0.0186 | 1.2631A | 1.2741B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2651 | 1.2741 | 1.2741 | 0.0179 | 1.2631A | 1.2739B | 1.2075 | 1.2739 | 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 | 3.9430 | 3.9410 | 3.9410 | -0.0610 | 3.9410A | 3.9510B | 3.9370 | 4.5780 | 0 | 2 |
UMJAN24 | 2024-01-17 | 3.9460 | 3.9430 | 3.9430 | -0.0620 | 3.9440A | 3.9540B | 3.9420 | 4.2600 | 0 | 1 |
UMFEB24 | 2024-02-21 | 3.9470 | 3.9450 | 3.9450 | -0.0620 | 3.9460A | 3.9590B | 3.9440 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 3.9480 | 3.9460 | 3.9460 | -0.0620 | 3.9470A | 3.9620B | 3.9460 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 3.9550 | 3.9530 | 3.9530 | -0.0610 | 3.9550A | 3.9690B | 3.9540 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 3.9630 | 3.9620 | 3.9620 | -0.0590 | 3.9640A | 3.9760B | 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 | 3.9430 | 3.9410 | 3.9410 | -0.0610 | 3.9410A | 3.9510B | 3.9370 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 3.9460 | 3.9430 | 3.9430 | -0.0620 | 3.9440A | 3.9570B | 3.9420 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 3.9470 | 3.9450 | 3.9450 | -0.0620 | 3.9460A | 3.9590B | 3.9440 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 3.9480 | 3.9460 | 3.9460 | -0.0620 | 3.9470A | 3.9620B | 3.9460 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 3.9550 | 3.9530 | 3.9530 | -0.0610 | 3.9550A | 3.9690B | 3.9540 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 3.9630 | 3.9620 | 3.9620 | -0.0590 | 3.9640A | 3.9760B | 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 | 3.9432 | 3.9405 | 3.9405 | -0.0615 | 3.9410A | 3.9519B | 3.9364 | 4.6000 | 0 | 39 |
UXMAR24 | 2024-03-20 | 3.9489 | 3.9460 | 3.9460 | -0.0619 | 3.9469A | 3.9627B | 3.9452 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 3.9551 | 3.9532 | 3.9532 | -0.0604 | 3.9548A | 3.9692B | 3.9531 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 3.9623 | 3.9615 | 3.9615 | -0.0591 | 3.9636A | 3.9769B | 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 |