Settlements from 2023-12-18
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 | 0.6722 | 0.6724 | 0.6724 | 0.0039 | 0.6717A | 0.6735B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6740 | 0.6743 | 0.6743 | 0.0040 | 0.6736A | 0.6754B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6754 | 0.6757 | 0.6757 | 0.0040 | 0.6750A | 0.6768B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6763 | 0.6765 | 0.6765 | 0.0039 | 0.6759A | 0.6775B | 0.6345 | 0.6775 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC23 | 2023-12-20 | 0.6722 | 0.6724 | 0.6724 | 0.0039 | 0.6717A | 0.6735B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6740 | 0.6743 | 0.6743 | 0.0040 | 0.6736A | 0.6754B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6754 | 0.6757 | 0.6757 | 0.0040 | 0.6750A | 0.6768B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6763 | 0.6765 | 0.6765 | 0.0039 | 0.6759A | 0.6775B | 0.6345 | 0.6775 | 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 | 1.3377 | 1.3373 | 1.3373 | -0.0021 | 1.3351A | 1.3381B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3360 | 1.3355 | 1.3355 | -0.0022 | 1.3333A | 1.3363B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3344 | 1.3339 | 1.3339 | -0.0020 | 1.3317A | 1.3347B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3331 | 1.3324 | 1.3324 | -0.0018 | 1.3303A | 1.3331B | 1.3303 | 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 | 4.5610 | 4.5820 | 4.5820 | 0.0360 | 4.5630A | 4.6010B | 4.4970 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.5770 | 4.5980 | 4.5980 | 0.0360 | 4.5800A | 4.6170B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.5950 | 4.6150 | 4.6150 | 0.0350 | 4.5980A | 4.6350B | 4.5410 | 4.6470 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6090 | 4.6300 | 4.6300 | 0.0360 | 4.6130A | 4.6490B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6590 | 4.6800 | 4.6800 | 0.0360 | 4.6640A | 4.6990B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7070 | 4.7300 | 4.7300 | 0.0350 | 4.7150A | 4.7470B | 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 | 1.3377 | 1.3373 | 1.3373 | -0.0021 | 1.3351A | 1.3381B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3360 | 1.3355 | 1.3355 | -0.0022 | 1.3333A | 1.3363B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3344 | 1.3339 | 1.3339 | -0.0020 | 1.3317A | 1.3347B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3331 | 1.3324 | 1.3324 | -0.0018 | 1.3303A | 1.3331B | 1.3303 | 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 | 4.5615 | 4.5812 | 4.5812 | 0.0361 | 4.5630A | 4.6010B | 4.4970 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6099 | 4.6303 | 4.6303 | 0.0362 | 4.6129A | 4.6497B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6591 | 4.6801 | 4.6801 | 0.0358 | 4.6635A | 4.6992B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7075 | 4.7299 | 4.7299 | 0.0352 | 4.7142A | 4.7478B | 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 | 1.0919 | 1.0926 | 1.0926 | 0.0006 | 1.0911A | 1.0929B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0934 | 1.0940 | 1.0940 | 0.0005 | 1.0925A | 1.0942B | 1.0563 | 1.1019 | 0 | 2 |
DMFEB24 | 2024-02-21 | 1.0950 | 1.0955 | 1.0955 | 0.0004 | 1.0941A | 1.0958B | 1.0760 | 1.1036 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0963 | 1.0968 | 1.0968 | 0.0004 | 1.0954A | 1.0971B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1005 | 1.1010 | 1.1010 | 0.0003 | 1.0996A | 1.1012B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.1053 | 1.1056 | 1.1056 | 0.0002 | 1.1043A | 1.1059B | 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 | 1.0926 | 1.0926 | 0.0005 | 1.0911A | 1.0929B | 1.0480 | 1.1359 | 0 | 2 |
DXMAR24 | 2024-03-20 | 1.0963 | 1.0968 | 1.0968 | 0.0004 | 1.0954A | 1.0971B | 1.0536 | 1.1409 | 0 | 4 |
DXJUN24 | 2024-06-19 | 1.1005 | 1.1010 | 1.1010 | 0.0003 | 1.0996A | 1.1012B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.1053 | 1.1056 | 1.1056 | 0.0002 | 1.1043A | 1.1059B | 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 | 0.8627 | 0.8627 | 0.0041 | 0.8605A | 0.8627B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8635 | 0.8655 | 0.8655 | 0.0040 | 0.8634A | 0.8655B | 0.8587 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8667 | 0.8688 | 0.8688 | 0.0040 | 0.8667A | 0.8687B | 0.8622 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8705 | 0.8724 | 0.8724 | 0.0039 | 0.8704A | 0.8724B | 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 | 24.489 | 24.560 | 24.560 | 0.095 | 24.505A | 24.566B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.631 | 24.707 | 24.707 | 0.092 | 24.659A | 24.707B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.739 | 24.826 | 24.826 | 0.094 | 24.782A | 24.819B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.815 | 24.898 | 24.898 | 0.091 | 24.862A | 24.890B | 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 | 1.0919 | 1.0926 | 1.0926 | 0.0006 | 1.0911A | 1.0929B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0934 | 1.0940 | 1.0940 | 0.0005 | 1.0925A | 1.0942B | 1.0563 | 1.1019 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0951 | 1.0955 | 1.0955 | 0.0003 | 1.0941A | 1.0958B | 1.0760 | 1.1036 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0962 | 1.0968 | 1.0968 | 0.0004 | 1.0954A | 1.0971B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1005 | 1.1010 | 1.1010 | 0.0003 | 1.0996A | 1.1012B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.1053 | 1.1056 | 1.1056 | 0.0002 | 1.1043A | 1.1059B | 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 | 24.489 | 24.560 | 24.560 | 0.095 | 24.505A | 24.566B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.631 | 24.707 | 24.707 | 0.092 | 24.659A | 24.707B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.739 | 24.826 | 24.826 | 0.094 | 24.782A | 24.819B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.815 | 24.898 | 24.898 | 0.091 | 24.862A | 24.890B | 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 | 0.9480 | 0.9477 | 0.9477 | -0.0005 | 0.9460A | 0.9489B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9426 | 0.9423 | 0.9423 | -0.0005 | 0.9406A | 0.9435B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9375 | 0.9372 | 0.9372 | -0.0005 | 0.9356A | 0.9383B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9331 | 0.9328 | 0.9328 | -0.0004 | 0.9313A | 0.9338B | 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 | 155.24 | 156.03 | 156.03 | 0.93 | 155.26A | 156.02B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 153.59 | 154.36 | 154.36 | 0.89 | 153.63A | 154.35B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 152.11 | 152.88 | 152.88 | 0.88 | 152.17A | 152.87B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 150.86 | 151.65 | 151.65 | 0.88 | 150.93A | 151.62B | 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 | 4.3270 | 4.3420 | 4.3420 | 0.0320 | 4.3300A | 4.3510B | 4.2990 | 4.9630 | 0 | 74 |
EMJAN24 | 2024-01-17 | 4.3350 | 4.3490 | 4.3490 | 0.0310 | 4.3380A | 4.3580B | 4.3080 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3420 | 4.3570 | 4.3570 | 0.0310 | 4.3460A | 4.3660B | 4.3150 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3480 | 4.3630 | 4.3630 | 0.0310 | 4.3520A | 4.3720B | 4.3220 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.3700 | 4.3860 | 4.3860 | 0.0310 | 4.3760A | 4.3950B | 4.3490 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.3960 | 4.4120 | 4.4120 | 0.0310 | 4.4030A | 4.4200B | 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 | 0.8607 | 0.8627 | 0.8627 | 0.0041 | 0.8605A | 0.8627B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8635 | 0.8655 | 0.8655 | 0.0040 | 0.8634A | 0.8655B | 0.8587 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8667 | 0.8688 | 0.8688 | 0.0040 | 0.8667A | 0.8687B | 0.8622 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8705 | 0.8724 | 0.8724 | 0.0039 | 0.8704A | 0.8724B | 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 | 0.9480 | 0.9477 | 0.9477 | -0.0005 | 0.9460A | 0.9489B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9426 | 0.9423 | 0.9423 | -0.0005 | 0.9406A | 0.9435B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9375 | 0.9372 | 0.9372 | -0.0005 | 0.9356A | 0.9383B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9331 | 0.9328 | 0.9328 | -0.0004 | 0.9313A | 0.9338B | 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 | 4.3270 | 4.3420 | 4.3420 | 0.0320 | 4.3300A | 4.3510B | 4.2990 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3350 | 4.3490 | 4.3490 | 0.0310 | 4.3380A | 4.3580B | 4.3080 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3420 | 4.3570 | 4.3570 | 0.0310 | 4.3460A | 4.3660B | 4.3150 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3480 | 4.3630 | 4.3630 | 0.0310 | 4.3520A | 4.3720B | 4.3220 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3700 | 4.3860 | 4.3860 | 0.0310 | 4.3760A | 4.3950B | 4.3490 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.3960 | 4.4120 | 4.4120 | 0.0310 | 4.4030A | 4.4200B | 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 | 4.3275 | 4.3416 | 4.3416 | 0.0316 | 4.3296A | 4.3514B | 4.2981 | 5.4612 | 0 | 384 |
EXMAR24 | 2024-03-20 | 4.3485 | 4.3630 | 4.3630 | 0.0314 | 4.3515A | 4.3725B | 4.3218 | 5.5203 | 0 | 27 |
EXJUN24 | 2024-06-19 | 4.3709 | 4.3860 | 4.3860 | 0.0309 | 4.3751A | 4.3952B | 4.3482 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.3960 | 4.4118 | 4.4118 | 0.0305 | 4.4023A | 4.4203B | 4.3759 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4222 | 4.4386 | 4.4386 | 0.0289 | 4.4302A | 4.4463B | 4.4046 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4483 | 4.4667 | 4.4667 | 0.0306 | 4.4614A | 4.4711B | 4.4369 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.4763 | 4.4944 | 4.4944 | 0.0301 | 4.4895A | 4.4985B | 4.4676 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5029 | 4.5207 | 4.5207 | 0.0296 | 4.5163A | 4.5247B | 4.4951 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5296 | 4.5473 | 4.5473 | 0.0297 | 4.5431A | 4.5508B | 4.5223 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.5548 | 4.5727 | 4.5727 | 0.0293 | 4.5695A | 4.5750B | 4.5497 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.5799 | 4.5980 | 4.5980 | 0.0289 | 4.5958A | 4.5991B | 4.5773 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.6050 | 4.6234 | 4.6234 | 0.0286 | 4.6221A | 4.6232B | 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 | 155.24 | 156.03 | 156.03 | 0.93 | 155.26A | 156.02B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 153.59 | 154.36 | 154.36 | 0.89 | 153.63A | 154.35B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 152.11 | 152.88 | 152.88 | 0.88 | 152.17A | 152.87B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 150.86 | 151.65 | 151.65 | 0.88 | 150.93A | 151.62B | 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 | 0.8681 | 0.8674 | 0.8674 | -0.0009 | 0.8666A | 0.8690B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8598 | 0.8592 | 0.8592 | -0.0008 | 0.8583A | 0.8607B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8518 | 0.8512 | 0.8512 | -0.0008 | 0.8504A | 0.8526B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8434 | 0.8437 | 0.8437 | -0.0005 | 0.8429A | 0.8450B | 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 | 0.8681 | 0.8674 | 0.8674 | -0.0009 | 0.8666A | 0.8690B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8598 | 0.8592 | 0.8592 | -0.0008 | 0.8583A | 0.8607B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8518 | 0.8512 | 0.8512 | -0.0008 | 0.8504A | 0.8526B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8434 | 0.8437 | 0.8437 | -0.0005 | 0.8429A | 0.8450B | 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 | 142.18 | 142.83 | 142.83 | 0.79 | 142.20A | 142.83B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 140.12 | 140.75 | 140.75 | 0.76 | 140.14A | 140.74B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 138.25 | 138.87 | 138.87 | 0.75 | 138.28A | 138.87B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 136.54 | 137.17 | 137.17 | 0.76 | 136.58A | 137.17B | 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 | 142.18 | 142.83 | 142.83 | 0.79 | 142.20A | 142.83B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 140.12 | 140.75 | 140.75 | 0.76 | 140.14A | 140.74B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 138.25 | 138.87 | 138.87 | 0.75 | 138.28A | 138.87B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 136.54 | 137.17 | 137.17 | 0.76 | 136.58A | 137.17B | 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 | 5.0280 | 5.0320 | 5.0320 | 0.0120 | 5.0240A | 5.0470B | 4.9730 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0310 | 5.0360 | 5.0360 | 0.0120 | 5.0280A | 5.0500B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0340 | 5.0390 | 5.0390 | 0.0130 | 5.0310A | 5.0530B | 4.9850 | 5.0780 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0350 | 5.0400 | 5.0400 | 0.0120 | 5.0320A | 5.0550B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0420 | 5.0480 | 5.0480 | 0.0120 | 5.0410A | 5.0620B | 5.0010 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0490 | 5.0570 | 5.0570 | 0.0120 | 5.0500A | 5.0690B | 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 | 1.2688 | 1.2664 | 1.2664 | -0.0055 | 1.2647A | 1.2694B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2695 | 1.2672 | 1.2672 | -0.0055 | 1.2655A | 1.2702B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2697 | 1.2673 | 1.2673 | -0.0055 | 1.2657A | 1.2702B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2696 | 1.2672 | 1.2672 | -0.0055 | 1.2657A | 1.2702B | 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 | 5.0281 | 5.0320 | 5.0320 | 0.0125 | 5.0232A | 5.0476B | 4.9728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0358 | 5.0402 | 5.0402 | 0.0122 | 5.0320A | 5.0554B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0425 | 5.0478 | 5.0478 | 0.0119 | 5.0402A | 5.0624B | 5.0004 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0495 | 5.0562 | 5.0562 | 0.0118 | 5.0499A | 5.0697B | 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 | 1.2688 | 1.2664 | 1.2664 | -0.0055 | 1.2647A | 1.2694B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2695 | 1.2672 | 1.2672 | -0.0055 | 1.2655A | 1.2702B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2697 | 1.2673 | 1.2673 | -0.0055 | 1.2657A | 1.2702B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2696 | 1.2672 | 1.2672 | -0.0055 | 1.2657A | 1.2702B | 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 | 3.9620 | 3.9740 | 3.9740 | 0.0270 | 3.9640A | 3.9870B | 3.9270 | 4.5780 | 0 | 3 |
UMJAN24 | 2024-01-17 | 3.9640 | 3.9760 | 3.9760 | 0.0270 | 3.9670A | 3.9890B | 3.9300 | 4.2600 | 0 | 1 |
UMFEB24 | 2024-02-21 | 3.9650 | 3.9770 | 3.9770 | 0.0270 | 3.9680A | 3.9900B | 3.9320 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 3.9660 | 3.9780 | 3.9780 | 0.0260 | 3.9690A | 3.9910B | 3.9330 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 3.9710 | 3.9840 | 3.9840 | 0.0270 | 3.9750A | 3.9960B | 3.9400 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 3.9770 | 3.9910 | 3.9910 | 0.0270 | 3.9820A | 4.0020B | 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 | 3.9620 | 3.9740 | 3.9740 | 0.0270 | 3.9640A | 3.9870B | 3.9270 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 3.9640 | 3.9760 | 3.9760 | 0.0270 | 3.9670A | 3.9890B | 3.9300 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 3.9650 | 3.9770 | 3.9770 | 0.0270 | 3.9680A | 3.9900B | 3.9320 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 3.9660 | 3.9780 | 3.9780 | 0.0260 | 3.9690A | 3.9910B | 3.9330 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 3.9710 | 3.9840 | 3.9840 | 0.0270 | 3.9750A | 3.9960B | 3.9400 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 3.9770 | 3.9910 | 3.9910 | 0.0270 | 3.9820A | 4.0020B | 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 | 3.9626 | 3.9735 | 3.9735 | 0.0267 | 3.9639A | 3.9873B | 3.9268 | 4.6000 | 0 | 39 |
UXMAR24 | 2024-03-20 | 3.9664 | 3.9779 | 3.9779 | 0.0267 | 3.9684A | 3.9912B | 3.9325 | 4.5542 | 0 | 4 |
UXJUN24 | 2024-06-19 | 3.9715 | 3.9835 | 3.9835 | 0.0267 | 3.9743A | 3.9966B | 3.9391 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 3.9773 | 3.9901 | 3.9901 | 0.0263 | 3.9819A | 4.0025B | 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 |