Settlements from 2023-12-19
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 | 0.6718 | 0.6740 | 0.6740 | 0.0016 | 0.6718A | 0.6745B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6737 | 0.6759 | 0.6759 | 0.0016 | 0.6737A | 0.6765B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6751 | 0.6773 | 0.6773 | 0.0016 | 0.6751A | 0.6778B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6759 | 0.6781 | 0.6781 | 0.0016 | 0.6759A | 0.6786B | 0.6345 | 0.6786 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC23 | 2023-12-20 | 0.6718 | 0.6740 | 0.6740 | 0.0016 | 0.6718A | 0.6745B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6737 | 0.6759 | 0.6759 | 0.0016 | 0.6737A | 0.6765B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6751 | 0.6773 | 0.6773 | 0.0016 | 0.6751A | 0.6778B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6759 | 0.6781 | 0.6781 | 0.0016 | 0.6759A | 0.6786B | 0.6345 | 0.6786 | 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 | 1.3355 | 1.3353 | 1.3353 | -0.0020 | 1.3338A | 1.3393B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3349 | 1.3336 | 1.3336 | -0.0019 | 1.3321A | 1.3375B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3323 | 1.3321 | 1.3321 | -0.0018 | 1.3306A | 1.3357B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3309 | 1.3307 | 1.3307 | -0.0017 | 1.3294A | 1.3341B | 1.3294 | 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 | 4.5660 | 4.5770 | 4.5770 | -0.0050 | 4.5640A | 4.5810B | 4.4970 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.5830 | 4.5930 | 4.5930 | -0.0050 | 4.5800A | 4.5960B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.6010 | 4.6110 | 4.6110 | -0.0040 | 4.5990A | 4.6140B | 4.5410 | 4.6470 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6160 | 4.6260 | 4.6260 | -0.0040 | 4.6130A | 4.6290B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6670 | 4.6740 | 4.6740 | -0.0060 | 4.6640A | 4.6770B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7180 | 4.7250 | 4.7250 | -0.0050 | 4.7150A | 4.7260B | 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 | 1.3355 | 1.3353 | 1.3353 | -0.0020 | 1.3338A | 1.3393B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3349 | 1.3336 | 1.3336 | -0.0019 | 1.3321A | 1.3375B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3323 | 1.3321 | 1.3321 | -0.0018 | 1.3306A | 1.3357B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3309 | 1.3307 | 1.3307 | -0.0017 | 1.3294A | 1.3341B | 1.3294 | 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 | 4.5657 | 4.5763 | 4.5763 | -0.0049 | 4.5635A | 4.5810B | 4.4970 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6155 | 4.6252 | 4.6252 | -0.0051 | 4.6125A | 4.6292B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6664 | 4.6744 | 4.6744 | -0.0057 | 4.6633A | 4.6772B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7173 | 4.7245 | 4.7245 | -0.0054 | 4.7141A | 4.7262B | 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 | 1.0935 | 1.0961 | 1.0961 | 0.0035 | 1.0933A | 1.0973B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0948 | 1.0974 | 1.0974 | 0.0034 | 1.0947A | 1.0986B | 1.0563 | 1.1019 | 0 | 2 |
DMFEB24 | 2024-02-21 | 1.0964 | 1.0990 | 1.0990 | 0.0035 | 1.0963A | 1.1000B | 1.0760 | 1.1036 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0975 | 1.1003 | 1.1003 | 0.0035 | 1.0975A | 1.1013B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1019 | 1.1044 | 1.1044 | 0.0034 | 1.1018A | 1.1056B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.1065 | 1.1090 | 1.1090 | 0.0034 | 1.1064A | 1.1101B | 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 | 1.0935 | 1.0961 | 1.0961 | 0.0035 | 1.0933A | 1.0973B | 1.0480 | 1.1359 | 0 | 2 |
DXMAR24 | 2024-03-20 | 1.0975 | 1.1003 | 1.1003 | 0.0035 | 1.0975A | 1.1013B | 1.0536 | 1.1409 | 0 | 4 |
DXJUN24 | 2024-06-19 | 1.1019 | 1.1044 | 1.1044 | 0.0034 | 1.1018A | 1.1056B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.1065 | 1.1090 | 1.1090 | 0.0034 | 1.1064A | 1.1101B | 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 | 0.8626 | 0.8603 | 0.8603 | -0.0024 | 0.8600A | 0.8634B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8654 | 0.8631 | 0.8631 | -0.0024 | 0.8628A | 0.8662B | 0.8587 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8687 | 0.8664 | 0.8664 | -0.0024 | 0.8660A | 0.8693B | 0.8622 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8723 | 0.8700 | 0.8700 | -0.0024 | 0.8698A | 0.8729B | 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 | 24.517 | 24.530 | 24.530 | -0.030 | 24.502A | 24.572B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.668 | 24.673 | 24.673 | -0.034 | 24.655A | 24.713B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.798 | 24.790 | 24.790 | -0.036 | 24.779A | 24.824B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.874 | 24.869 | 24.869 | -0.029 | 24.857A | 24.897B | 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 | 1.0935 | 1.0961 | 1.0961 | 0.0035 | 1.0933A | 1.0973B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0948 | 1.0974 | 1.0974 | 0.0034 | 1.0947A | 1.0985B | 1.0563 | 1.1019 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0964 | 1.0990 | 1.0990 | 0.0035 | 1.0963A | 1.1000B | 1.0760 | 1.1036 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0975 | 1.1003 | 1.1003 | 0.0035 | 1.0975A | 1.1013B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1019 | 1.1044 | 1.1044 | 0.0034 | 1.1018A | 1.1056B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.1065 | 1.1090 | 1.1090 | 0.0034 | 1.1064A | 1.1101B | 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 | 24.517 | 24.530 | 24.530 | -0.030 | 24.502A | 24.572B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.668 | 24.673 | 24.673 | -0.034 | 24.655A | 24.713B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.798 | 24.790 | 24.790 | -0.036 | 24.779A | 24.824B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.874 | 24.869 | 24.869 | -0.029 | 24.857A | 24.897B | 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 | 0.9471 | 0.9469 | 0.9469 | -0.0008 | 0.9460A | 0.9487B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9417 | 0.9415 | 0.9415 | -0.0008 | 0.9405A | 0.9433B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9367 | 0.9364 | 0.9364 | -0.0008 | 0.9356A | 0.9381B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9323 | 0.9320 | 0.9320 | -0.0008 | 0.9311A | 0.9336B | 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 | 157.33 | 158.20 | 158.20 | 2.17 | 157.12A | 158.53B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 155.67 | 156.51 | 156.51 | 2.15 | 155.43A | 156.86B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 154.16 | 155.00 | 155.00 | 2.12 | 153.95A | 155.35B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 152.86 | 153.74 | 153.74 | 2.09 | 152.71A | 154.06B | 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 | 4.3240 | 4.3330 | 4.3330 | -0.0090 | 4.3220A | 4.3370B | 4.2990 | 4.9630 | 0 | 74 |
EMJAN24 | 2024-01-17 | 4.3320 | 4.3410 | 4.3410 | -0.0080 | 4.3300A | 4.3450B | 4.3080 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3400 | 4.3490 | 4.3490 | -0.0080 | 4.3380A | 4.3520B | 4.3150 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3460 | 4.3550 | 4.3550 | -0.0080 | 4.3440A | 4.3580B | 4.3220 | 4.8910 | 0 | 7 |
EMJUN24 | 2024-06-19 | 4.3700 | 4.3770 | 4.3770 | -0.0090 | 4.3680A | 4.3800B | 4.3490 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.3970 | 4.4030 | 4.4030 | -0.0090 | 4.3950A | 4.4050B | 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 | 0.8626 | 0.8603 | 0.8603 | -0.0024 | 0.8600A | 0.8634B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8654 | 0.8631 | 0.8631 | -0.0024 | 0.8628A | 0.8662B | 0.8587 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8687 | 0.8664 | 0.8664 | -0.0024 | 0.8660A | 0.8693B | 0.8622 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8723 | 0.8700 | 0.8700 | -0.0024 | 0.8698A | 0.8729B | 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 | 0.9471 | 0.9469 | 0.9469 | -0.0008 | 0.9460A | 0.9487B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9417 | 0.9415 | 0.9415 | -0.0008 | 0.9405A | 0.9433B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9367 | 0.9364 | 0.9364 | -0.0008 | 0.9356A | 0.9381B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9323 | 0.9320 | 0.9320 | -0.0008 | 0.9311A | 0.9336B | 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 | 4.3240 | 4.3330 | 4.3330 | -0.0090 | 4.3220A | 4.3370B | 4.2990 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3320 | 4.3410 | 4.3410 | -0.0080 | 4.3300A | 4.3450B | 4.3080 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3400 | 4.3490 | 4.3490 | -0.0080 | 4.3380A | 4.3520B | 4.3150 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3460 | 4.3550 | 4.3550 | -0.0080 | 4.3440A | 4.3580B | 4.3220 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3700 | 4.3770 | 4.3770 | -0.0090 | 4.3680A | 4.3800B | 4.3490 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.3970 | 4.4030 | 4.4030 | -0.0090 | 4.3950A | 4.4050B | 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 | 4.3236 | 4.3331 | 4.3331 | -0.0085 | 4.3220A | 4.3377B | 4.2981 | 5.4612 | 0 | 387 |
EXMAR24 | 2024-03-20 | 4.3453 | 4.3546 | 4.3546 | -0.0084 | 4.3437A | 4.3587B | 4.3218 | 5.5203 | 0 | 28 |
EXJUN24 | 2024-06-19 | 4.3692 | 4.3766 | 4.3766 | -0.0094 | 4.3674A | 4.3800B | 4.3482 | 5.5726 | 0 | 7 |
EXSEP24 | 2024-09-18 | 4.3962 | 4.4027 | 4.4027 | -0.0091 | 4.3942A | 4.4051B | 4.3759 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4243 | 4.4295 | 4.4295 | -0.0091 | 4.4224A | 4.4304B | 4.4046 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4546 | 4.4577 | 4.4577 | -0.0090 | 4.4524A | 4.4562B | 4.4369 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.4820 | 4.4851 | 4.4851 | -0.0093 | 4.4799A | 4.4834B | 4.4676 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5091 | 4.5113 | 4.5113 | -0.0094 | 4.5070A | 4.5095B | 4.4951 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5364 | 4.5374 | 4.5374 | -0.0099 | 4.5340A | 4.5355B | 4.5223 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.5632 | 4.5625 | 4.5625 | -0.0102 | 4.5611A | 4.5599B | 4.5497 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.5901 | 4.5876 | 4.5876 | -0.0104 | 4.5882A | 4.5842B | 4.5773 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.6169 | 4.6126 | 4.6126 | -0.0108 | 4.6151A | 4.6084B | 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 | 157.33 | 158.20 | 158.20 | 2.17 | 157.12A | 158.53B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 155.67 | 156.51 | 156.51 | 2.15 | 155.43A | 156.86B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 154.16 | 155.00 | 155.00 | 2.12 | 153.95A | 155.35B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 152.86 | 153.74 | 153.74 | 2.09 | 152.71A | 154.06B | 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 | 0.8662 | 0.8640 | 0.8640 | -0.0034 | 0.8629A | 0.8672B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8578 | 0.8559 | 0.8559 | -0.0033 | 0.8547A | 0.8590B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8500 | 0.8480 | 0.8480 | -0.0032 | 0.8469A | 0.8510B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8424 | 0.8405 | 0.8405 | -0.0032 | 0.8395A | 0.8434B | 0.8395 | 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 | 0.8662 | 0.8640 | 0.8640 | -0.0034 | 0.8629A | 0.8672B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8578 | 0.8559 | 0.8559 | -0.0033 | 0.8547A | 0.8590B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8500 | 0.8480 | 0.8480 | -0.0032 | 0.8469A | 0.8510B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8424 | 0.8405 | 0.8405 | -0.0032 | 0.8395A | 0.8434B | 0.8395 | 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 | 143.90 | 144.32 | 144.32 | 1.49 | 143.64A | 144.91B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 141.83 | 142.24 | 142.24 | 1.49 | 141.57A | 142.81B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 139.89 | 140.33 | 140.33 | 1.46 | 139.67A | 140.90B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 138.15 | 138.61 | 138.61 | 1.44 | 137.93A | 139.17B | 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 | 143.90 | 144.32 | 144.32 | 1.49 | 143.62A | 144.91B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 141.83 | 142.24 | 142.24 | 1.49 | 141.57A | 142.81B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 139.89 | 140.33 | 140.33 | 1.46 | 139.67A | 140.90B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 138.15 | 138.61 | 138.61 | 1.44 | 137.93A | 139.17B | 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 | 5.0090 | 5.0360 | 5.0360 | 0.0040 | 5.0070A | 5.0410B | 4.9730 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0140 | 5.0400 | 5.0400 | 0.0040 | 5.0110A | 5.0450B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0150 | 5.0430 | 5.0430 | 0.0040 | 5.0140A | 5.0470B | 4.9850 | 5.0780 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0190 | 5.0450 | 5.0450 | 0.0050 | 5.0160A | 5.0490B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0280 | 5.0520 | 5.0520 | 0.0040 | 5.0250A | 5.0550B | 5.0010 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0370 | 5.0610 | 5.0610 | 0.0040 | 5.0350A | 5.0630B | 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 | 1.2668 | 1.2741 | 1.2741 | 0.0077 | 1.2668A | 1.2746B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2674 | 1.2747 | 1.2747 | 0.0075 | 1.2675A | 1.2752B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2676 | 1.2749 | 1.2749 | 0.0076 | 1.2677A | 1.2756B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2677 | 1.2748 | 1.2748 | 0.0076 | 1.2678A | 1.2752B | 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 | 5.0081 | 5.0364 | 5.0364 | 0.0044 | 5.0066A | 5.0416B | 4.9728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0181 | 5.0446 | 5.0446 | 0.0044 | 5.0155A | 5.0491B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0273 | 5.0518 | 5.0518 | 0.0040 | 5.0246A | 5.0553B | 5.0004 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0370 | 5.0606 | 5.0606 | 0.0044 | 5.0341A | 5.0632B | 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 | 1.2668 | 1.2741 | 1.2741 | 0.0077 | 1.2668A | 1.2746B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2674 | 1.2747 | 1.2747 | 0.0075 | 1.2675A | 1.2752B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2676 | 1.2749 | 1.2749 | 0.0076 | 1.2677A | 1.2756B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2677 | 1.2748 | 1.2748 | 0.0076 | 1.2678A | 1.2752B | 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 | 3.9540 | 3.9530 | 3.9530 | -0.0210 | 3.9510A | 3.9650B | 3.9270 | 4.5780 | 0 | 3 |
UMJAN24 | 2024-01-17 | 3.9560 | 3.9560 | 3.9560 | -0.0200 | 3.9530A | 3.9670B | 3.9300 | 4.2600 | 0 | 1 |
UMFEB24 | 2024-02-21 | 3.9570 | 3.9570 | 3.9570 | -0.0200 | 3.9550A | 3.9680B | 3.9320 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 3.9580 | 3.9580 | 3.9580 | -0.0200 | 3.9560A | 3.9690B | 3.9330 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 3.9650 | 3.9630 | 3.9630 | -0.0210 | 3.9620A | 3.9730B | 3.9400 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 3.9720 | 3.9700 | 3.9700 | -0.0210 | 3.9690A | 3.9800B | 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 | 3.9540 | 3.9530 | 3.9530 | -0.0210 | 3.9510A | 3.9650B | 3.9270 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 3.9560 | 3.9560 | 3.9560 | -0.0200 | 3.9530A | 3.9670B | 3.9300 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 3.9570 | 3.9570 | 3.9570 | -0.0200 | 3.9550A | 3.9680B | 3.9320 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 3.9580 | 3.9580 | 3.9580 | -0.0200 | 3.9560A | 3.9690B | 3.9330 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 3.9650 | 3.9630 | 3.9630 | -0.0210 | 3.9620A | 3.9730B | 3.9400 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 3.9720 | 3.9700 | 3.9700 | -0.0210 | 3.9690A | 3.9800B | 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 | 3.9531 | 3.9535 | 3.9535 | -0.0200 | 3.9506A | 3.9655B | 3.9268 | 4.6000 | 0 | 41 |
UXMAR24 | 2024-03-20 | 3.9578 | 3.9579 | 3.9579 | -0.0200 | 3.9552A | 3.9696B | 3.9325 | 4.5542 | 0 | 4 |
UXJUN24 | 2024-06-19 | 3.9642 | 3.9629 | 3.9629 | -0.0206 | 3.9616A | 3.9739B | 3.9391 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 3.9716 | 3.9699 | 3.9699 | -0.0202 | 3.9690A | 3.9804B | 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 |