Settlements from 2023-12-21

Settlement prices as CSV
AC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ACMAR242024-03-20          00
ACJUN242024-06-19          00
ACSEP242024-09-18          00
AFMAR242024-03-20          00
AFJUN242024-06-19          00
AFSEP242024-09-18          00
AJMAR242024-03-20          00
AJJUN242024-06-19          00
AJSEP242024-09-18          00

AM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AMMAR242024-03-200.67610.67920.67920.00060.6758A0.6805B0.63200.693600
AMJUN242024-06-190.67750.68050.68050.00050.6772A0.6818B0.63350.694200
AMSEP242024-09-180.67820.68130.68130.00050.6780A0.6825B0.63450.682500

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR242024-03-200.67610.67920.67920.00060.6758A0.6805B0.63190.693600
AXJUN242024-06-190.67750.68050.68050.00050.6772A0.6818B0.63350.694200
AXSEP242024-09-180.67820.68130.68130.00050.6780A0.6825B0.63450.682500

AZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AZMAR242024-03-20          00
AZJUN242024-06-19          00
AZSEP242024-09-18          00

CA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CAMAR242024-03-201.33231.33161.3316-0.00081.3307A1.3338B1.30681.385700
CAJUN242024-06-191.33091.33021.3302-0.00081.3293A1.3323B1.30651.383800
CASEP242024-09-181.32951.32881.3288-0.00081.3281A1.3310B1.32811.382100

CC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CCMAR242024-03-20          00
CCJUN242024-06-19          00
CCSEP242024-09-18          00
CJMAR242024-03-20          00
CJJUN242024-06-19          00
CJSEP242024-09-18          00

CM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CMJAN242024-01-174.60804.61204.61200.00204.6030A4.6210B4.51804.792000
CMFEB242024-02-214.62604.63104.63100.00304.6220A4.6390B4.54104.647000
CMMAR242024-03-204.64104.64504.64500.00304.6370A4.6540B4.55305.073000
CMJUN242024-06-194.69104.69404.69400.00204.6860A4.7020B4.60605.085000
CMSEP242024-09-184.74004.74104.74100.00004.7350A4.7480B4.66205.007000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR242024-03-201.33231.33161.3316-0.00081.3307A1.3338B1.30681.385700
CNJUN242024-06-191.33101.33021.3302-0.00091.3293A1.3323B1.30651.383800
CNSEP242024-09-181.32961.32881.3288-0.00091.3281A1.3310B1.32811.382100

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR242024-03-204.64094.64534.64530.00284.6365A4.6543B4.55275.073000
CXJUN242024-06-194.69064.69414.69410.00214.6858A4.7022B4.60605.085000
CXSEP242024-09-184.73974.74134.74130.00074.7346A4.7483B4.66165.007000

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMJAN242024-01-171.09611.10001.10000.00271.0948A1.1011B1.05631.101902
DMFEB242024-02-211.09761.10161.10160.00281.0964A1.1027B1.07601.103600
DMMAR242024-03-201.09881.10281.10280.00271.0977A1.1040B1.05361.140900
DMJUN242024-06-191.10311.10691.10690.00261.1017A1.1080B1.05671.144700
DMSEP242024-09-181.10761.11131.11130.00251.1062A1.1122B1.06131.113800

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR242024-03-201.09881.10281.10280.00271.0977A1.1040B1.05361.140904
DXJUN242024-06-191.10311.10691.10690.00261.1017A1.1080B1.05671.144700
DXSEP242024-09-181.10761.11131.11130.00251.1062A1.1122B1.06131.113800

EA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EAMAR242024-03-20          00
EAJUN242024-06-19          00
EASEP242024-09-18          00

EB futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EBMAR242024-03-200.86870.86960.86960.00100.8689A0.8706B0.85870.898700
EBJUN242024-06-190.87180.87270.87270.00100.8721A0.8738B0.86220.885600
EBSEP242024-09-180.87560.87610.87610.00090.8756A0.8771B0.86610.886700

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR242024-03-2024.65424.64824.648-0.04124.613A24.671B23.93424.95500
ECJUN242024-06-1924.78524.76324.763-0.04224.739A24.782B24.14825.03400
ECSEP242024-09-1824.86424.84224.842-0.04324.823A24.889B24.63825.07700

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDJAN242024-01-171.09611.10001.10000.00271.0948A1.1011B1.05631.101900
EDFEB242024-02-211.09761.10161.10160.00281.0964A1.1027B1.07601.103600
EDMAR242024-03-201.09881.10281.10280.00271.0977A1.1040B1.05361.140900
EDJUN242024-06-191.10311.10691.10690.00261.1017A1.1080B1.05671.144700
EDSEP242024-09-181.10761.11131.11130.00251.1062A1.1122B1.06131.113800

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR242024-03-2024.65424.64824.648-0.04124.613A24.671B23.93424.95500
EEJUN242024-06-1924.78524.76324.763-0.04224.739A24.782B24.14825.03400
EESEP242024-09-1824.86424.84224.842-0.04324.823A24.889B24.63825.07700

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR242024-03-200.93920.93810.9381-0.00140.9370A0.9397B0.93300.982600
EFJUN242024-06-190.93430.93310.9331-0.00140.9321A0.9348B0.92790.964800
EFSEP242024-09-180.93020.92900.9290-0.00130.9280A0.9305B0.92300.950500

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHMAR242024-03-20          00
EHJUN242024-06-19          00
EHSEP242024-09-18          00

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJMAR242024-03-20155.15154.77154.77-0.75154.65A155.29B134.69161.9400
EJJUN242024-06-19153.72153.28153.28-0.75153.17A153.79B147.18160.3200
EJSEP242024-09-18152.42152.04152.04-0.73151.93A152.54B149.95158.8300

EK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EKMAR242024-03-20          00
EKJUN242024-06-19          00
EKSEP242024-09-18          00

EM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EMJAN242024-01-174.34704.34404.3440-0.00404.3450A4.3510B4.30804.511000
EMFEB242024-02-214.35504.35204.3520-0.00404.3520A4.3590B4.31504.417000
EMMAR242024-03-204.36104.35804.3580-0.00404.3590A4.3650B4.32204.891007
EMJUN242024-06-194.38204.38004.3800-0.00404.3820A4.3860B4.34904.778000
EMSEP242024-09-184.40904.40504.4050-0.00504.4080A4.4110B4.37604.720000

EN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ENMAR242024-03-20          00
ENJUN242024-06-19          00
ENSEP242024-09-18          00

EP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EPMAR242024-03-200.86870.86960.86960.00100.8689A0.8707B0.85870.898700
EPJUN242024-06-190.87180.87270.87270.00100.8721A0.8738B0.86220.885600
EPSEP242024-09-180.87560.87610.87610.00090.8756A0.8771B0.86610.886700

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR242024-03-200.93920.93810.9381-0.00140.9370A0.9397B0.93300.982600
ESJUN242024-06-190.93430.93310.9331-0.00140.9321A0.9348B0.92790.964800
ESSEP242024-09-180.93020.92900.9290-0.00130.9280A0.9305B0.92300.950500

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUJAN242024-01-174.34704.34404.3440-0.00404.3450A4.3510B4.30804.511000
EUFEB242024-02-214.35504.35204.3520-0.00404.3520A4.3590B4.31504.417000
EUMAR242024-03-204.36104.35804.3580-0.00404.3590A4.3650B4.32204.891000
EUJUN242024-06-194.38204.38004.3800-0.00404.3820A4.3860B4.34904.778000
EUSEP242024-09-184.40904.40504.4050-0.00504.4080A4.4110B4.37604.720000

EW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EWMAR242024-03-20          00
EWJUN242024-06-19          00
EWSEP242024-09-18          00

EX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EXMAR242024-03-204.36064.35764.3576-0.00414.3581A4.3655B4.32185.52030381
EXJUN242024-06-194.38384.37994.3799-0.00434.3812A4.3867B4.34825.572609
EXSEP242024-09-184.40824.40484.4048-0.00524.4071A4.4117B4.37595.624500
EXDEC242024-12-184.43604.43104.4310-0.00564.4356A4.4371B4.40465.676900
EXMAR252025-03-19 4.46034.4603-0.00454.4665A4.4633B4.43695.740500
EXJUN252025-06-18 4.48944.4894-0.00264.4945A4.4906B4.46765.809300
EXSEP252025-09-17 4.51824.5182-0.00044.5216A4.5174B4.49515.778600
EXDEC252025-12-17 4.54634.54630.00064.5486A4.5442B4.52235.338100
EXMAR262026-03-18 4.57294.57290.00334.5742A4.5682B4.54975.141500
EXJUN262026-06-17 4.59944.59940.00614.5996A4.5925B4.57734.929700
EXSEP262026-09-16 4.62584.62580.00874.6250A4.6167B4.60474.914700

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR242024-03-20155.15154.77154.77-0.75154.65A155.29B134.69161.9400
EYJUN242024-06-19153.72153.28153.28-0.75153.17A153.79B147.18160.3200
EYSEP242024-09-18152.42152.04152.04-0.73151.93A152.54B149.95158.8300

EZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EZMAR242024-03-20          00
EZJUN242024-06-19          00
EZSEP242024-09-18          00
FJMAR242024-03-20          00
FJJUN242024-06-19          00
FJSEP242024-09-18          00

FW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
FWJAN242024-01-31          00
FWMAR242024-03-29          00
FWMAY242024-05-31          00
FWSEP242024-09-30          00
FWNOV242024-11-29          00
FWJAN252025-01-31          00
FWMAR252025-03-31          00
FWMAY252025-05-30          00
FWSEP252025-09-30          00
FWNOV252025-11-28          00

HM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HMMAR242024-03-200.85400.85060.8506-0.00350.8488A0.8552B0.83430.908100
HMJUN242024-06-190.84620.84300.8430-0.00330.8412A0.8474B0.82720.898500
HMSEP242024-09-180.83890.83600.8360-0.00300.8343A0.8402B0.83430.890800

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR242024-03-200.85400.85060.8506-0.00350.8488A0.8552B0.83430.908102
HXJUN242024-06-190.84620.84300.8430-0.00330.8412A0.8474B0.82720.898500
HXSEP242024-09-180.83890.83600.8360-0.00300.8343A0.8402B0.83430.890800

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR242024-03-20141.19140.34140.34-1.02140.14A141.35B123.71148.7100
JMJUN242024-06-19139.33138.49138.49-0.98138.28A139.46B130.75146.5900
JMSEP242024-09-18137.64136.83136.83-0.95136.61A137.77B135.66144.5800

JP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JPMAR242024-03-20          00
JPJUN242024-06-19          00

JX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JXMAR242024-03-20141.19140.34140.34-1.02140.14A141.35B123.71148.7100
JXJUN242024-06-19139.33138.49138.49-0.98138.28A139.46B130.75146.5900
JXSEP242024-09-18137.64136.83136.83-0.95136.61A137.77B135.66144.5800

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMJAN242024-01-17          00
KMFEB242024-02-21          00
KMMAR242024-03-20          00
KMJUN242024-06-19          00
KMSEP242024-09-18          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXJAN242024-01-17          00
KXFEB242024-02-21          00
KXMAR242024-03-20          00
KXJUN242024-06-19          00
KXSEP242024-09-18          00

MW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
MWJAN242024-01-31          00
MWMAR242024-03-29          00
MWMAY242024-05-31          00
MWSEP242024-09-30          00
MWNOV242024-11-29          00
MWJAN252025-01-31          00
MWMAR252025-03-31          00
MWMAY252025-05-30          00
MWSEP252025-09-30          00
MWNOV252025-11-28          00

NM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
NMMAR242024-03-20          00
NMJUN242024-06-19          00
NMSEP242024-09-18          00

NX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
NXMAR242024-03-20          00
NXJUN242024-06-19          00
NXSEP242024-09-18          00

PA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PAMAR242024-03-20          00
PAJUN242024-06-19          00
PASEP242024-09-18          00
PCMAR242024-03-20          00
PCJUN242024-06-19          00
PCSEP242024-09-18          00
PFMAR242024-03-20          00
PFJUN242024-06-19          00
PFSEP242024-09-18          00

PM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PMJAN242024-01-175.01205.00705.0070-0.01105.0030A5.0180B4.98005.173000
PMFEB242024-02-215.01405.01005.0100-0.01005.0060A5.0210B4.98505.078000
PMMAR242024-03-205.01705.01205.0120-0.01005.0080A5.0230B4.98805.518000
PMJUN242024-06-195.02605.02005.0200-0.01005.0170A5.0300B5.00105.488000
PMSEP242024-09-185.03605.02805.0280-0.01205.0270A5.0380B5.01205.367000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR242024-03-201.26461.26831.26830.00171.2622A1.2700B1.20671.311100
PNJUN242024-06-191.26501.26841.26840.00161.2625A1.2701B1.20741.307700
PNSEP242024-09-181.26531.26841.26840.00131.2628A1.2699B1.20751.279500

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR242024-03-205.01625.01165.0116-0.01005.0079A5.0234B4.98755.518900
PPJUN242024-06-195.02515.01965.0196-0.01015.0166A5.0303B5.00045.488700
PPSEP242024-09-185.03535.02775.0277-0.01165.0268A5.0388B5.01175.367500

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR242024-03-201.26461.26831.26830.00171.2622A1.2700B1.20671.311100
PXJUN242024-06-191.26501.26841.26840.00161.2625A1.2701B1.20741.307700
PXSEP242024-09-181.26531.26841.26840.00131.2628A1.2699B1.20751.279500

PY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PYMAR242024-03-20          00
PYJUN242024-06-19          00
PYSEP242024-09-18          00

SM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SMMAR242024-03-20          00
SMJUN242024-06-19          00
SMSEP242024-09-18          00

SX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SXMAR242024-03-20          00
SXJUN242024-06-19          00
SXSEP242024-09-18          00

UK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UKMAR242024-03-20          00
UKJUN242024-06-19          00
UKSEP242024-09-18          00

UM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UMJAN242024-01-173.95703.94903.9490-0.01303.9490A3.9750B3.93004.260001
UMFEB242024-02-213.95903.95003.9500-0.01403.9500A3.9760B3.93204.054000
UMMAR242024-03-203.96003.95103.9510-0.01403.9510A3.9770B3.93304.554000
UMJUN242024-06-193.96603.95703.9570-0.01303.9580A3.9820B3.94004.450000
UMSEP242024-09-183.97303.96403.9640-0.01303.9650A3.9880B3.94704.449000

UN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UNMAR242024-03-20          00
UNJUN242024-06-19          00
UNSEP242024-09-18          00

US futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
USJAN242024-01-173.95703.94903.9490-0.01303.9490A3.9750B3.93004.260000
USFEB242024-02-213.95903.95003.9500-0.01403.9500A3.9760B3.93204.054000
USMAR242024-03-203.96003.95103.9510-0.01403.9510A3.9770B3.93304.554000
USJUN242024-06-193.96603.95703.9570-0.01303.9580A3.9820B3.94004.450000
USSEP242024-09-183.97303.96403.9640-0.01303.9650A3.9880B3.94704.449000

UW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UWMAR242024-03-20          00
UWJUN242024-06-19          00
UWSEP242024-09-18          00

UX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UXMAR242024-03-203.95913.95113.9511-0.01333.9510A3.9775B3.93254.5542026
UXJUN242024-06-193.96543.95713.9571-0.01273.9573A3.9821B3.93914.450300
UXSEP242024-09-183.97233.96373.9637-0.01273.9644A3.9885B3.94664.449300

ZU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ZUMAR242024-03-20          00
ZUJUN242024-06-19          00
ZUSEP242024-09-18          00
ZYMAR242024-03-20          00
ZYJUN242024-06-19          00
ZYSEP242024-09-18          00