Settlements from 2023-12-15
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 | 0.6684 | 0.6685 | 0.6685 | -0.0032 | 0.6669A | 0.6726B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6696 | 0.6703 | 0.6703 | -0.0034 | 0.6687A | 0.6743B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6710 | 0.6717 | 0.6717 | -0.0033 | 0.6701A | 0.6757B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6725 | 0.6726 | 0.6726 | -0.0032 | 0.6710A | 0.6764B | 0.6345 | 0.6764 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC23 | 2023-12-20 | 0.6684 | 0.6685 | 0.6685 | -0.0032 | 0.6669A | 0.6726B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6696 | 0.6703 | 0.6703 | -0.0034 | 0.6687A | 0.6744B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6710 | 0.6717 | 0.6717 | -0.0033 | 0.6701A | 0.6757B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6725 | 0.6726 | 0.6726 | -0.0032 | 0.6710A | 0.6764B | 0.6345 | 0.6764 | 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 | 1.3392 | 1.3394 | 1.3394 | -0.0027 | 1.3375A | 1.3402B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3375 | 1.3377 | 1.3377 | -0.0027 | 1.3358A | 1.3383B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3357 | 1.3359 | 1.3359 | -0.0028 | 1.3340A | 1.3365B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3341 | 1.3342 | 1.3342 | -0.0031 | 1.3324A | 1.3347B | 1.3324 | 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 | 4.5390 | 4.5460 | 4.5460 | 0.0110 | 4.5310A | 4.5490B | 4.4970 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.5570 | 4.5620 | 4.5620 | 0.0100 | 4.5480A | 4.5650B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.5750 | 4.5800 | 4.5800 | 0.0100 | 4.5660A | 4.5830B | 4.5410 | 4.6470 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.5900 | 4.5940 | 4.5940 | 0.0080 | 4.5820A | 4.5980B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6430 | 4.6440 | 4.6440 | 0.0070 | 4.6350A | 4.6470B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.6940 | 4.6950 | 4.6950 | 0.0070 | 4.6860A | 4.6960B | 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 | 1.3392 | 1.3394 | 1.3394 | -0.0028 | 1.3375A | 1.3402B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3375 | 1.3377 | 1.3377 | -0.0027 | 1.3358A | 1.3383B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3357 | 1.3359 | 1.3359 | -0.0029 | 1.3340A | 1.3365B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3341 | 1.3342 | 1.3342 | -0.0031 | 1.3324A | 1.3347B | 1.3324 | 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 | 4.5389 | 4.5451 | 4.5451 | 0.0104 | 4.5304A | 4.5494B | 4.4970 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.5900 | 4.5941 | 4.5941 | 0.0088 | 4.5812A | 4.5980B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6427 | 4.6443 | 4.6443 | 0.0077 | 4.6342A | 4.6475B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.6932 | 4.6947 | 4.6947 | 0.0073 | 4.6855A | 4.6967B | 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 | 1.0915 | 1.0920 | 1.0920 | -0.0030 | 1.0909A | 1.0987B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0930 | 1.0935 | 1.0935 | -0.0028 | 1.0924A | 1.1001B | 1.0563 | 1.1019 | 0 | 3 |
DMFEB24 | 2024-02-21 | 1.0950 | 1.0951 | 1.0951 | -0.0029 | 1.0939A | 1.1017B | 1.0760 | 1.1036 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0958 | 1.0964 | 1.0964 | -0.0028 | 1.0952A | 1.1030B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1003 | 1.1007 | 1.1007 | -0.0028 | 1.0997A | 1.1073B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.1050 | 1.1054 | 1.1054 | -0.0027 | 1.1044A | 1.1118B | 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 | 1.0920 | 1.0921 | 1.0921 | -0.0029 | 1.0909A | 1.0987B | 1.0480 | 1.1359 | 0 | 4 |
DXMAR24 | 2024-03-20 | 1.0958 | 1.0964 | 1.0964 | -0.0028 | 1.0952A | 1.1030B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.1003 | 1.1007 | 1.1007 | -0.0028 | 1.0997A | 1.1073B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.1050 | 1.1054 | 1.1054 | -0.0027 | 1.1044A | 1.1118B | 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 | 0.8584 | 0.8586 | 0.8586 | -0.0014 | 0.8574A | 0.8610B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8612 | 0.8615 | 0.8615 | -0.0013 | 0.8603A | 0.8638B | 0.8587 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8646 | 0.8648 | 0.8648 | -0.0013 | 0.8636A | 0.8670B | 0.8622 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8682 | 0.8685 | 0.8685 | -0.0013 | 0.8673A | 0.8705B | 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 | 24.390 | 24.465 | 24.465 | 0.071 | 24.382A | 24.479B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.546 | 24.615 | 24.615 | 0.073 | 24.538A | 24.621B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.670 | 24.732 | 24.732 | 0.074 | 24.661A | 24.730B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.746 | 24.807 | 24.807 | 0.073 | 24.738A | 24.804B | 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 | 1.0915 | 1.0920 | 1.0920 | -0.0030 | 1.0909A | 1.0987B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0930 | 1.0935 | 1.0935 | -0.0028 | 1.0924A | 1.1001B | 1.0563 | 1.1019 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0950 | 1.0952 | 1.0952 | -0.0028 | 1.0939A | 1.1017B | 1.0760 | 1.1036 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0958 | 1.0964 | 1.0964 | -0.0028 | 1.0952A | 1.1030B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1003 | 1.1007 | 1.1007 | -0.0028 | 1.0997A | 1.1073B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.1050 | 1.1054 | 1.1054 | -0.0027 | 1.1044A | 1.1118B | 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 | 24.390 | 24.465 | 24.465 | 0.071 | 24.382A | 24.479B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.546 | 24.615 | 24.615 | 0.073 | 24.538A | 24.621B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.670 | 24.732 | 24.732 | 0.074 | 24.661A | 24.730B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.746 | 24.807 | 24.807 | 0.073 | 24.738A | 24.804B | 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 | 0.9523 | 0.9482 | 0.9482 | -0.0033 | 0.9482A | 0.9523B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9468 | 0.9428 | 0.9428 | -0.0033 | 0.9428A | 0.9468B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9415 | 0.9377 | 0.9377 | -0.0033 | 0.9377A | 0.9415B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9367 | 0.9332 | 0.9332 | -0.0035 | 0.9333A | 0.9367B | 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 | 155.06 | 155.10 | 155.10 | 0.11 | 155.00A | 155.96B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 153.44 | 153.47 | 153.47 | 0.09 | 153.37A | 154.31B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 151.99 | 152.00 | 152.00 | 0.06 | 151.88A | 152.83B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 150.75 | 150.77 | 150.77 | 0.06 | 150.66A | 151.58B | 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 | 4.3090 | 4.3100 | 4.3100 | -0.0050 | 4.3070A | 4.3190B | 4.2990 | 4.9630 | 0 | 70 |
EMJAN24 | 2024-01-17 | 4.3170 | 4.3180 | 4.3180 | -0.0050 | 4.3160A | 4.3270B | 4.3080 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3250 | 4.3260 | 4.3260 | -0.0050 | 4.3240A | 4.3350B | 4.3150 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3310 | 4.3320 | 4.3320 | -0.0060 | 4.3300A | 4.3420B | 4.3220 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.3540 | 4.3550 | 4.3550 | -0.0080 | 4.3540A | 4.3650B | 4.3490 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.3920 | 4.3810 | 4.3810 | -0.0090 | 4.3810A | 4.3920B | 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 | 0.8584 | 0.8586 | 0.8586 | -0.0014 | 0.8574A | 0.8610B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8612 | 0.8615 | 0.8615 | -0.0013 | 0.8603A | 0.8638B | 0.8587 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8646 | 0.8648 | 0.8648 | -0.0013 | 0.8636A | 0.8670B | 0.8622 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8682 | 0.8685 | 0.8685 | -0.0013 | 0.8673A | 0.8705B | 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 | 0.9523 | 0.9482 | 0.9482 | -0.0033 | 0.9482A | 0.9523B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9468 | 0.9428 | 0.9428 | -0.0033 | 0.9428A | 0.9468B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9415 | 0.9377 | 0.9377 | -0.0033 | 0.9377A | 0.9415B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9367 | 0.9332 | 0.9332 | -0.0035 | 0.9333A | 0.9367B | 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 | 4.3090 | 4.3100 | 4.3100 | -0.0050 | 4.3070A | 4.3190B | 4.2990 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3170 | 4.3180 | 4.3180 | -0.0060 | 4.3160A | 4.3270B | 4.3080 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3250 | 4.3260 | 4.3260 | -0.0050 | 4.3240A | 4.3350B | 4.3150 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3310 | 4.3320 | 4.3320 | -0.0060 | 4.3300A | 4.3420B | 4.3220 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3540 | 4.3550 | 4.3550 | -0.0080 | 4.3540A | 4.3650B | 4.3490 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.3920 | 4.3810 | 4.3810 | -0.0090 | 4.3810A | 4.3920B | 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 | 4.3095 | 4.3100 | 4.3100 | -0.0046 | 4.3065A | 4.3196B | 4.2981 | 5.4612 | 0 | 384 |
EXMAR24 | 2024-03-20 | 4.3314 | 4.3316 | 4.3316 | -0.0060 | 4.3293A | 4.3420B | 4.3218 | 5.5203 | 0 | 27 |
EXJUN24 | 2024-06-19 | 4.3544 | 4.3551 | 4.3551 | -0.0075 | 4.3537A | 4.3659B | 4.3482 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.3806 | 4.3813 | 4.3813 | -0.0087 | 4.3805A | 4.3925B | 4.3759 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4091 | 4.4097 | 4.4097 | -0.0071 | 4.4085A | 4.4191B | 4.4046 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4429 | 4.4361 | 4.4361 | -0.0100 | 4.4399A | 4.4430B | 4.4369 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.4699 | 4.4643 | 4.4643 | -0.0094 | 4.4676A | 4.4700B | 4.4676 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.4966 | 4.4911 | 4.4911 | -0.0096 | 4.4951A | 4.4966B | 4.4951 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5233 | 4.5176 | 4.5176 | -0.0098 | 4.5223A | 4.5233B | 4.5223 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.5481 | 4.5434 | 4.5434 | -0.0105 | 4.5497A | 4.5482B | 4.5497 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.5731 | 4.5691 | 4.5691 | -0.0114 | 4.5773A | 4.5732B | 4.5773 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.5980 | 4.5948 | 4.5948 | -0.0118 | 4.6047A | 4.5980B | 4.6047 | 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 | 155.06 | 155.10 | 155.10 | 0.11 | 155.00A | 155.96B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 153.44 | 153.47 | 153.47 | 0.09 | 153.37A | 154.31B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 151.99 | 152.00 | 152.00 | 0.06 | 151.88A | 152.83B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 150.75 | 150.77 | 150.77 | 0.06 | 150.66A | 151.58B | 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 | 0.8667 | 0.8683 | 0.8683 | -0.0006 | 0.8656A | 0.8694B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8586 | 0.8600 | 0.8600 | -0.0005 | 0.8574A | 0.8610B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8505 | 0.8520 | 0.8520 | -0.0007 | 0.8494A | 0.8530B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8430 | 0.8442 | 0.8442 | -0.0010 | 0.8419A | 0.8451B | 0.8419 | 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 | 0.8667 | 0.8683 | 0.8683 | -0.0007 | 0.8656A | 0.8694B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8586 | 0.8600 | 0.8600 | -0.0005 | 0.8574A | 0.8610B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8505 | 0.8520 | 0.8520 | -0.0007 | 0.8494A | 0.8530B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8430 | 0.8442 | 0.8442 | -0.0010 | 0.8419A | 0.8451B | 0.8419 | 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 | 141.91 | 142.04 | 142.04 | 0.47 | 141.42A | 142.31B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 139.88 | 139.99 | 139.99 | 0.45 | 139.38A | 140.25B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 138.01 | 138.12 | 138.12 | 0.43 | 137.53A | 138.37B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 136.32 | 136.41 | 136.41 | 0.39 | 135.86A | 136.66B | 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 | 141.91 | 142.04 | 142.04 | 0.47 | 141.42A | 142.31B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 139.88 | 139.99 | 139.99 | 0.45 | 139.38A | 140.25B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 138.01 | 138.12 | 138.12 | 0.43 | 137.53A | 138.37B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 136.32 | 136.41 | 136.41 | 0.39 | 135.86A | 136.66B | 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 | 5.0190 | 5.0200 | 5.0200 | 0.0000 | 5.0100A | 5.0290B | 4.9730 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0220 | 5.0240 | 5.0240 | -0.0010 | 5.0150A | 5.0330B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0250 | 5.0260 | 5.0260 | -0.0010 | 5.0180A | 5.0350B | 4.9850 | 5.0780 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0270 | 5.0280 | 5.0280 | 0.0000 | 5.0200A | 5.0370B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0330 | 5.0360 | 5.0360 | -0.0040 | 5.0310A | 5.0440B | 5.0010 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0440 | 5.0450 | 5.0450 | -0.0040 | 5.0410A | 5.0520B | 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 | 1.2705 | 1.2719 | 1.2719 | -0.0012 | 1.2704A | 1.2789B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2713 | 1.2727 | 1.2727 | -0.0015 | 1.2711A | 1.2796B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2715 | 1.2728 | 1.2728 | -0.0012 | 1.2713A | 1.2797B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2714 | 1.2727 | 1.2727 | -0.0014 | 1.2712A | 1.2795B | 1.2075 | 1.2795 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC23 | 2023-12-20 | 5.0182 | 5.0195 | 5.0195 | 0.0002 | 5.0098A | 5.0290B | 4.9728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0270 | 5.0280 | 5.0280 | 0.0000 | 5.0200A | 5.0377B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0356 | 5.0359 | 5.0359 | -0.0033 | 5.0301A | 5.0446B | 5.0004 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0436 | 5.0444 | 5.0444 | -0.0044 | 5.0402A | 5.0522B | 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 | 1.2705 | 1.2719 | 1.2719 | -0.0014 | 1.2704A | 1.2789B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2713 | 1.2727 | 1.2727 | -0.0013 | 1.2711A | 1.2796B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2715 | 1.2728 | 1.2728 | -0.0014 | 1.2713A | 1.2797B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2714 | 1.2727 | 1.2727 | -0.0014 | 1.2712A | 1.2795B | 1.2075 | 1.2795 | 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 | 3.9350 | 3.9470 | 3.9470 | 0.0060 | 3.9270A | 3.9510B | 3.9270 | 4.5780 | 0 | 3 |
UMJAN24 | 2024-01-17 | 3.9380 | 3.9490 | 3.9490 | 0.0060 | 3.9300A | 3.9530B | 3.9300 | 4.2600 | 0 | 1 |
UMFEB24 | 2024-02-21 | 3.9390 | 3.9500 | 3.9500 | 0.0050 | 3.9320A | 3.9540B | 3.9320 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 3.9400 | 3.9520 | 3.9520 | 0.0060 | 3.9330A | 3.9550B | 3.9330 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 3.9480 | 3.9570 | 3.9570 | 0.0040 | 3.9400A | 3.9600B | 3.9400 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 3.9570 | 3.9640 | 3.9640 | 0.0020 | 3.9470A | 3.9660B | 3.9470 | 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 | 3.9350 | 3.9470 | 3.9470 | 0.0060 | 3.9270A | 3.9510B | 3.9270 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 3.9380 | 3.9490 | 3.9490 | 0.0060 | 3.9300A | 3.9530B | 3.9300 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 3.9390 | 3.9500 | 3.9500 | 0.0050 | 3.9320A | 3.9540B | 3.9320 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 3.9400 | 3.9520 | 3.9520 | 0.0060 | 3.9330A | 3.9550B | 3.9330 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 3.9480 | 3.9570 | 3.9570 | 0.0040 | 3.9400A | 3.9600B | 3.9400 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 3.9570 | 3.9640 | 3.9640 | 0.0020 | 3.9470A | 3.9660B | 3.9470 | 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 | 3.9343 | 3.9468 | 3.9468 | 0.0063 | 3.9268A | 3.9515B | 3.9268 | 4.6000 | 0 | 39 |
UXMAR24 | 2024-03-20 | 3.9400 | 3.9512 | 3.9512 | 0.0052 | 3.9325A | 3.9553B | 3.9325 | 4.5542 | 0 | 4 |
UXJUN24 | 2024-06-19 | 3.9478 | 3.9568 | 3.9568 | 0.0036 | 3.9391A | 3.9603B | 3.9391 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 3.9568 | 3.9638 | 3.9638 | 0.0023 | 3.9466A | 3.9666B | 3.9466 | 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 |