Settlements from 2023-12-20
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 | 0.6767 | 0.6766 | 0.6766 | 0.0026 | 0.6766A | 0.6776B | 0.6304 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6785 | 0.6786 | 0.6786 | 0.0027 | 0.6777A | 0.6794B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6799 | 0.6800 | 0.6800 | 0.0027 | 0.6791A | 0.6808B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6807 | 0.6808 | 0.6808 | 0.0027 | 0.6800A | 0.6815B | 0.6345 | 0.6815 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC23 | 2023-12-20 | 0.6767 | 0.6766 | 0.6766 | 0.0026 | 0.6766A | 0.6776B | 0.6304 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6785 | 0.6786 | 0.6786 | 0.0027 | 0.6777A | 0.6794B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6799 | 0.6800 | 0.6800 | 0.0027 | 0.6791A | 0.6808B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6807 | 0.6808 | 0.6808 | 0.0027 | 0.6800A | 0.6815B | 0.6345 | 0.6815 | 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 | 1.3334 | 1.3336 | 1.3336 | -0.0017 | 1.3330A | 1.3349B | 1.3082 | 1.3878 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3318 | 1.3324 | 1.3324 | -0.0012 | 1.3310A | 1.3331B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3303 | 1.3310 | 1.3310 | -0.0011 | 1.3296A | 1.3316B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3291 | 1.3296 | 1.3296 | -0.0011 | 1.3284A | 1.3301B | 1.3284 | 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 | 4.5880 | 4.5960 | 4.5960 | 0.0190 | 4.5820A | 4.5940B | 4.4970 | 5.1140 | 0 | 0 |
CMJAN24 | 2024-01-17 | 4.6050 | 4.6100 | 4.6100 | 0.0170 | 4.5990A | 4.6110B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.6230 | 4.6280 | 4.6280 | 0.0170 | 4.6170A | 4.6290B | 4.5410 | 4.6470 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6380 | 4.6420 | 4.6420 | 0.0160 | 4.6320A | 4.6440B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6880 | 4.6920 | 4.6920 | 0.0180 | 4.6820A | 4.6920B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7390 | 4.7410 | 4.7410 | 0.0160 | 4.7320A | 4.7400B | 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 | 1.3335 | 1.3336 | 1.3336 | -0.0017 | 1.3330A | 1.3349B | 1.3082 | 1.3878 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3318 | 1.3324 | 1.3324 | -0.0012 | 1.3310A | 1.3331B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3303 | 1.3311 | 1.3311 | -0.0010 | 1.3296A | 1.3316B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3292 | 1.3297 | 1.3297 | -0.0010 | 1.3284A | 1.3301B | 1.3284 | 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 | 4.5877 | 4.5954 | 4.5954 | 0.0191 | 4.5820A | 4.5945B | 4.4970 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.6380 | 4.6425 | 4.6425 | 0.0173 | 4.6315A | 4.6442B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6880 | 4.6920 | 4.6920 | 0.0176 | 4.6815A | 4.6928B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7389 | 4.7406 | 4.7406 | 0.0161 | 4.7318A | 4.7404B | 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 | 1.0956 | 1.0957 | 1.0965 | 0.0004 | 1.0956A | 1.0971B | 1.0480 | 1.1359 | 0 | 0 |
DMJAN24 | 2024-01-17 | 1.0971 | 1.0973 | 1.0973 | -0.0001 | 1.0949A | 1.0984B | 1.0563 | 1.1019 | 0 | 2 |
DMFEB24 | 2024-02-21 | 1.0987 | 1.0988 | 1.0988 | -0.0002 | 1.0965A | 1.1000B | 1.0760 | 1.1036 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0999 | 1.1001 | 1.1001 | -0.0002 | 1.0978A | 1.1013B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1042 | 1.1043 | 1.1043 | -0.0001 | 1.1019A | 1.1054B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.1087 | 1.1088 | 1.1088 | -0.0002 | 1.1065A | 1.1099B | 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 | 1.0956 | 1.0957 | 1.0965 | 0.0004 | 1.0956A | 1.0971B | 1.0480 | 1.1359 | 0 | 2 |
DXMAR24 | 2024-03-20 | 1.0999 | 1.1001 | 1.1001 | -0.0002 | 1.0978A | 1.1013B | 1.0536 | 1.1409 | 0 | 4 |
DXJUN24 | 2024-06-19 | 1.1042 | 1.1043 | 1.1043 | -0.0001 | 1.1019A | 1.1054B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.1087 | 1.1088 | 1.1088 | -0.0002 | 1.1065A | 1.1099B | 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 | 0.8649 | 0.8657 | 0.8657 | 0.0054 | 0.8649A | 0.8664B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8678 | 0.8686 | 0.8686 | 0.0055 | 0.8672A | 0.8692B | 0.8587 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8712 | 0.8717 | 0.8717 | 0.0053 | 0.8704A | 0.8723B | 0.8622 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8750 | 0.8752 | 0.8752 | 0.0052 | 0.8738A | 0.8757B | 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 | 24.513 | 24.509 | 24.509 | -0.021 | 24.510A | 24.537B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.685 | 24.689 | 24.689 | 0.016 | 24.662A | 24.686B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.802 | 24.805 | 24.805 | 0.015 | 24.784A | 24.801B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.884 | 24.885 | 24.885 | 0.016 | 24.864A | 24.875B | 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 | 1.0956 | 1.0957 | 1.0957 | -0.0004 | 1.0956A | 1.0971B | 1.0480 | 1.1359 | 0 | 0 |
EDJAN24 | 2024-01-17 | 1.0971 | 1.0973 | 1.0973 | -0.0001 | 1.0949A | 1.0984B | 1.0563 | 1.1019 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.0987 | 1.0988 | 1.0988 | -0.0002 | 1.0965A | 1.1000B | 1.0760 | 1.1036 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0999 | 1.1001 | 1.1001 | -0.0002 | 1.0978A | 1.1013B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1042 | 1.1043 | 1.1043 | -0.0001 | 1.1019A | 1.1054B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.1087 | 1.1088 | 1.1088 | -0.0002 | 1.1065A | 1.1099B | 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 | 24.513 | 24.509 | 24.509 | -0.021 | 24.510A | 24.537B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.685 | 24.689 | 24.689 | 0.016 | 24.662A | 24.686B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.802 | 24.805 | 24.805 | 0.015 | 24.784A | 24.801B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.884 | 24.885 | 24.885 | 0.016 | 24.864A | 24.875B | 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 | 0.9432 | 0.9442 | 0.9442 | -0.0027 | 0.9431A | 0.9451B | 0.9386 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9379 | 0.9395 | 0.9395 | -0.0020 | 0.9378A | 0.9407B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9329 | 0.9345 | 0.9345 | -0.0019 | 0.9328A | 0.9356B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9287 | 0.9303 | 0.9303 | -0.0017 | 0.9286A | 0.9313B | 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 | 157.27 | 157.10 | 157.10 | -1.10 | 157.10A | 157.46B | 133.38 | 163.67 | 0 | 0 |
EJMAR24 | 2024-03-20 | 155.51 | 155.52 | 155.52 | -0.99 | 155.14A | 155.76B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 154.02 | 154.03 | 154.03 | -0.97 | 153.66A | 154.26B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 152.69 | 152.77 | 152.77 | -0.97 | 152.41A | 153.00B | 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 | 4.3280 | 4.3390 | 4.3341 | 0.0011 | 4.3280A | 4.3370B | 4.2990 | 4.9630 | 0 | 74 |
EMJAN24 | 2024-01-17 | 4.3360 | 4.3480 | 4.3480 | 0.0070 | 4.3360A | 4.3510B | 4.3080 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3440 | 4.3560 | 4.3560 | 0.0070 | 4.3440A | 4.3580B | 4.3150 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3500 | 4.3620 | 4.3620 | 0.0070 | 4.3500A | 4.3640B | 4.3220 | 4.8910 | 0 | 7 |
EMJUN24 | 2024-06-19 | 4.3730 | 4.3840 | 4.3840 | 0.0070 | 4.3730A | 4.3860B | 4.3490 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4000 | 4.4100 | 4.4100 | 0.0070 | 4.4000A | 4.4100B | 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 | 0.8649 | 0.8657 | 0.8657 | 0.0054 | 0.8649A | 0.8664B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8678 | 0.8686 | 0.8686 | 0.0055 | 0.8672A | 0.8692B | 0.8587 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8712 | 0.8717 | 0.8717 | 0.0053 | 0.8704A | 0.8723B | 0.8622 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8750 | 0.8752 | 0.8752 | 0.0052 | 0.8738A | 0.8757B | 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 | 0.9432 | 0.9442 | 0.9442 | -0.0027 | 0.9431A | 0.9451B | 0.9386 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9379 | 0.9395 | 0.9395 | -0.0020 | 0.9378A | 0.9407B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9329 | 0.9345 | 0.9345 | -0.0019 | 0.9328A | 0.9356B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9287 | 0.9303 | 0.9303 | -0.0017 | 0.9286A | 0.9313B | 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 | 4.3280 | 4.3390 | 4.3390 | 0.0060 | 4.3280A | 4.3370B | 4.2990 | 4.9630 | 0 | 0 |
EUJAN24 | 2024-01-17 | 4.3360 | 4.3480 | 4.3480 | 0.0070 | 4.3360A | 4.3510B | 4.3080 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3440 | 4.3560 | 4.3560 | 0.0070 | 4.3440A | 4.3580B | 4.3150 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3500 | 4.3620 | 4.3620 | 0.0070 | 4.3500A | 4.3640B | 4.3220 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3730 | 4.3840 | 4.3840 | 0.0070 | 4.3730A | 4.3860B | 4.3490 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4000 | 4.4100 | 4.4100 | 0.0070 | 4.4000A | 4.4100B | 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 | 4.3278 | 4.3391 | 4.3341 | 0.0010 | 4.3276A | 4.3376B | 4.2981 | 5.4612 | 0 | 392 |
EXMAR24 | 2024-03-20 | 4.3497 | 4.3617 | 4.3617 | 0.0071 | 4.3496A | 4.3646B | 4.3218 | 5.5203 | 0 | 28 |
EXJUN24 | 2024-06-19 | 4.3730 | 4.3842 | 4.3842 | 0.0076 | 4.3729A | 4.3863B | 4.3482 | 5.5726 | 0 | 9 |
EXSEP24 | 2024-09-18 | 4.4000 | 4.4100 | 4.4100 | 0.0073 | 4.3998A | 4.4108B | 4.3759 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4291 | 4.4366 | 4.4366 | 0.0071 | 4.4286A | 4.4366B | 4.4046 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4593 | 4.4648 | 4.4648 | 0.0071 | 4.4591A | 4.4617B | 4.4369 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.4874 | 4.4920 | 4.4920 | 0.0069 | 4.4868A | 4.4881B | 4.4676 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5148 | 4.5186 | 4.5186 | 0.0073 | 4.5139A | 4.5138B | 4.4951 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5423 | 4.5457 | 4.5457 | 0.0083 | 4.5410A | 4.5395B | 4.5223 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.5685 | 4.5696 | 4.5696 | 0.0071 | 4.5669A | 4.5623B | 4.5497 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.5930 | 4.5933 | 4.5933 | 0.0057 | 4.5925A | 4.5850B | 4.5773 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | 4.6171 | 4.6171 | 0.0045 | 4.6175A | 4.6079B | 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 | 157.27 | 157.10 | 157.10 | -1.10 | 157.10A | 157.45B | 133.38 | 163.67 | 0 | 0 |
EYMAR24 | 2024-03-20 | 155.51 | 155.52 | 155.52 | -0.99 | 155.14A | 155.77B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 154.02 | 154.03 | 154.03 | -0.97 | 153.66A | 154.27B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 152.69 | 152.77 | 152.77 | -0.97 | 152.41A | 153.01B | 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 | 0.8609 | 0.8618 | 0.8614 | -0.0026 | 0.8607A | 0.8622B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8527 | 0.8541 | 0.8541 | -0.0018 | 0.8526A | 0.8567B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8450 | 0.8463 | 0.8463 | -0.0017 | 0.8449A | 0.8489B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8377 | 0.8390 | 0.8390 | -0.0015 | 0.8376A | 0.8415B | 0.8376 | 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 | 0.8609 | 0.8618 | 0.8614 | -0.0026 | 0.8607A | 0.8622B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8527 | 0.8541 | 0.8541 | -0.0018 | 0.8526A | 0.8567B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8450 | 0.8463 | 0.8463 | -0.0017 | 0.8449A | 0.8489B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8377 | 0.8390 | 0.8390 | -0.0015 | 0.8376A | 0.8415B | 0.8376 | 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 | 143.53 | 143.38 | 143.38 | -0.94 | 143.39A | 143.59B | 122.09 | 150.94 | 0 | 0 |
JMMAR24 | 2024-03-20 | 141.31 | 141.36 | 141.36 | -0.88 | 141.24A | 141.55B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 139.44 | 139.47 | 139.47 | -0.86 | 139.36A | 139.66B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 137.75 | 137.78 | 137.78 | -0.83 | 137.66A | 137.96B | 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 | 143.53 | 143.38 | 143.38 | -0.94 | 143.39A | 143.59B | 122.09 | 150.94 | 0 | 0 |
JXMAR24 | 2024-03-20 | 141.31 | 141.36 | 141.36 | -0.88 | 141.24A | 141.55B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 139.44 | 139.47 | 139.47 | -0.86 | 139.36A | 139.66B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 137.75 | 137.78 | 137.78 | -0.83 | 137.66A | 137.96B | 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 | 5.0040 | 5.0120 | 5.0120 | -0.0240 | 4.9970A | 5.0100B | 4.9730 | 5.5670 | 0 | 0 |
PMJAN24 | 2024-01-17 | 5.0080 | 5.0180 | 5.0180 | -0.0220 | 5.0010A | 5.0230B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0110 | 5.0200 | 5.0200 | -0.0230 | 5.0040A | 5.0250B | 4.9850 | 5.0780 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0130 | 5.0220 | 5.0220 | -0.0230 | 5.0060A | 5.0270B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0210 | 5.0300 | 5.0300 | -0.0220 | 5.0140A | 5.0340B | 5.0010 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0300 | 5.0400 | 5.0400 | -0.0210 | 5.0250A | 5.0430B | 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 | 1.2667 | 1.2656 | 1.2656 | -0.0085 | 1.2657A | 1.2668B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2665 | 1.2666 | 1.2666 | -0.0081 | 1.2640A | 1.2685B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2667 | 1.2668 | 1.2668 | -0.0081 | 1.2642A | 1.2686B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2669 | 1.2671 | 1.2671 | -0.0077 | 1.2645A | 1.2688B | 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 | 5.0034 | 5.0116 | 5.0116 | -0.0248 | 4.9965A | 5.0106B | 4.9728 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.0126 | 5.0216 | 5.0216 | -0.0230 | 5.0056A | 5.0278B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0207 | 5.0297 | 5.0297 | -0.0221 | 5.0139A | 5.0347B | 5.0004 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0300 | 5.0393 | 5.0393 | -0.0213 | 5.0245A | 5.0432B | 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 | 1.2667 | 1.2656 | 1.2656 | -0.0085 | 1.2657A | 1.2668B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2665 | 1.2666 | 1.2666 | -0.0081 | 1.2640A | 1.2685B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2667 | 1.2668 | 1.2668 | -0.0081 | 1.2642A | 1.2686B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2669 | 1.2671 | 1.2671 | -0.0077 | 1.2645A | 1.2688B | 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 | 3.9500 | 3.9600 | 3.9527 | -0.0003 | 3.9470A | 3.9580B | 3.9270 | 4.5780 | 0 | 5 |
UMJAN24 | 2024-01-17 | 3.9530 | 3.9620 | 3.9620 | 0.0060 | 3.9490A | 3.9730B | 3.9300 | 4.2600 | 0 | 1 |
UMFEB24 | 2024-02-21 | 3.9540 | 3.9640 | 3.9640 | 0.0070 | 3.9500A | 3.9740B | 3.9320 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 3.9550 | 3.9650 | 3.9650 | 0.0070 | 3.9520A | 3.9760B | 3.9330 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 3.9610 | 3.9700 | 3.9700 | 0.0070 | 3.9570A | 3.9800B | 3.9400 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 3.9690 | 3.9770 | 3.9770 | 0.0070 | 3.9650A | 3.9860B | 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 | 3.9500 | 3.9600 | 3.9600 | 0.0070 | 3.9470A | 3.9580B | 3.9270 | 4.5780 | 0 | 0 |
USJAN24 | 2024-01-17 | 3.9530 | 3.9620 | 3.9620 | 0.0060 | 3.9490A | 3.9730B | 3.9300 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 3.9540 | 3.9640 | 3.9640 | 0.0070 | 3.9500A | 3.9740B | 3.9320 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 3.9550 | 3.9650 | 3.9650 | 0.0070 | 3.9520A | 3.9760B | 3.9330 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 3.9610 | 3.9700 | 3.9700 | 0.0070 | 3.9570A | 3.9800B | 3.9400 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 3.9690 | 3.9770 | 3.9770 | 0.0070 | 3.9650A | 3.9860B | 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 | 3.9498 | 3.9599 | 3.9527 | -0.0008 | 3.9462A | 3.9584B | 3.9268 | 4.6000 | 0 | 41 |
UXMAR24 | 2024-03-20 | 3.9547 | 3.9644 | 3.9644 | 0.0065 | 3.9511A | 3.9760B | 3.9325 | 4.5542 | 0 | 4 |
UXJUN24 | 2024-06-19 | 3.9607 | 3.9698 | 3.9698 | 0.0069 | 3.9569A | 3.9808B | 3.9391 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 3.9685 | 3.9764 | 3.9764 | 0.0065 | 3.9644A | 3.9868B | 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 |