Settlements from 2023-12-22
Settlement prices as CSV
AC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ACMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ACJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ACSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ACDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
AFMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AFJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AFSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AFDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
AJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AJDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
AM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AMMAR24 | 2024-03-20 | 0.6796 | 0.6834 | 0.6834 | 0.0042 | 0.6797A | 0.6834B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6808 | 0.6847 | 0.6847 | 0.0042 | 0.6811A | 0.6847B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6816 | 0.6854 | 0.6854 | 0.0041 | 0.6818A | 0.6853B | 0.6345 | 0.6853 | 0 | 0 |
AMDEC24 | 2024-12-18 | | 0.6856 | 0.6856 | | 0.6821A | 0.6855B | 0.6821 | 0.6855 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXMAR24 | 2024-03-20 | 0.6796 | 0.6834 | 0.6834 | 0.0042 | 0.6797A | 0.6834B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6808 | 0.6847 | 0.6847 | 0.0042 | 0.6811A | 0.6847B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6816 | 0.6854 | 0.6854 | 0.0041 | 0.6818A | 0.6853B | 0.6345 | 0.6853 | 0 | 0 |
AXDEC24 | 2024-12-18 | | 0.6856 | 0.6856 | | 0.6821A | 0.6855B | 0.6821 | 0.6855 | 0 | 0 |
AZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AZMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AZJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AZSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AZDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
CA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CAMAR24 | 2024-03-20 | 1.3268 | 1.3242 | 1.3242 | -0.0074 | 1.3242A | 1.3271B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3256 | 1.3228 | 1.3228 | -0.0074 | 1.3229A | 1.3258B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3245 | 1.3218 | 1.3218 | -0.0070 | 1.3219A | 1.3247B | 1.3219 | 1.3821 | 0 | 0 |
CADEC24 | 2024-12-18 | | 1.3208 | 1.3208 | | 1.3210A | 1.3237B | 1.3210 | 1.3237 | 0 | 0 |
CC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CCMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
CCJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
CCSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CCDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
CJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
CJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
CJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CJDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
CM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CMJAN24 | 2024-01-17 | 4.6090 | 4.6290 | 4.6290 | 0.0170 | 4.6060A | 4.6290B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.6270 | 4.6470 | 4.6470 | 0.0160 | 4.6250A | 4.6470B | 4.5410 | 4.6470 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6420 | 4.6610 | 4.6610 | 0.0160 | 4.6390A | 4.6610B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6920 | 4.7120 | 4.7120 | 0.0180 | 4.6900A | 4.7100B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7400 | 4.7600 | 4.7600 | 0.0190 | 4.7400A | 4.7570B | 4.6620 | 5.0070 | 0 | 0 |
CMDEC24 | 2024-12-18 | | 4.8080 | 4.8080 | | 4.7890A | 4.8030B | 4.7890 | 4.8030 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNMAR24 | 2024-03-20 | 1.3268 | 1.3242 | 1.3242 | -0.0074 | 1.3242A | 1.3271B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3256 | 1.3228 | 1.3228 | -0.0074 | 1.3229A | 1.3258B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3245 | 1.3218 | 1.3218 | -0.0070 | 1.3219A | 1.3247B | 1.3219 | 1.3821 | 0 | 0 |
CNDEC24 | 2024-12-18 | | 1.3208 | 1.3208 | | 1.3210A | 1.3237B | 1.3210 | 1.3237 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXMAR24 | 2024-03-20 | 4.6412 | 4.6612 | 4.6612 | 0.0159 | 4.6384A | 4.6617B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6920 | 4.7112 | 4.7112 | 0.0171 | 4.6892A | 4.7103B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7406 | 4.7594 | 4.7594 | 0.0181 | 4.7391A | 4.7573B | 4.6616 | 5.0070 | 0 | 0 |
CXDEC24 | 2024-12-18 | | 4.8082 | 4.8082 | | 4.7884A | 4.8037B | 4.7884 | 4.8037 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMJAN24 | 2024-01-17 | 1.1008 | 1.1049 | 1.1049 | 0.0049 | 1.1009A | 1.1051B | 1.0563 | 1.1051 | 0 | 2 |
DMFEB24 | 2024-02-21 | 1.1025 | 1.1065 | 1.1065 | 0.0049 | 1.1026A | 1.1066B | 1.0760 | 1.1066 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1038 | 1.1078 | 1.1078 | 0.0050 | 1.1038A | 1.1079B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1077 | 1.1119 | 1.1119 | 0.0050 | 1.1079A | 1.1120B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.1121 | 1.1163 | 1.1163 | 0.0050 | 1.1123A | 1.1163B | 1.0613 | 1.1163 | 0 | 0 |
DMDEC24 | 2024-12-18 | | 1.1210 | 1.1210 | | 1.1171A | 1.1210B | 1.1171 | 1.1210 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXMAR24 | 2024-03-20 | 1.1038 | 1.1078 | 1.1078 | 0.0050 | 1.1038A | 1.1079B | 1.0536 | 1.1409 | 0 | 4 |
DXJUN24 | 2024-06-19 | 1.1077 | 1.1119 | 1.1119 | 0.0050 | 1.1079A | 1.1120B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.1121 | 1.1163 | 1.1163 | 0.0050 | 1.1123A | 1.1163B | 1.0613 | 1.1163 | 0 | 0 |
DXDEC24 | 2024-12-18 | | 1.1210 | 1.1210 | | 1.1171A | 1.1210B | 1.1171 | 1.1210 | 0 | 0 |
EA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EAMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EAJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EASEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EADEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EB futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EBMAR24 | 2024-03-20 | 0.8691 | 0.8691 | 0.8691 | -0.0005 | 0.8681A | 0.8701B | 0.8587 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8723 | 0.8722 | 0.8722 | -0.0005 | 0.8713A | 0.8732B | 0.8622 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8758 | 0.8756 | 0.8756 | -0.0005 | 0.8747A | 0.8765B | 0.8661 | 0.8867 | 0 | 0 |
EBDEC24 | 2024-12-18 | | 0.8791 | 0.8791 | | 0.8781A | 0.8799B | 0.8781 | 0.8799 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECMAR24 | 2024-03-20 | 24.702 | 24.723 | 24.723 | 0.075 | 24.698A | 24.721B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.807 | 24.835 | 24.835 | 0.072 | 24.816A | 24.825B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.889 | 24.914 | 24.914 | 0.072 | 24.899A | 24.907B | 24.638 | 25.077 | 0 | 0 |
ECDEC24 | 2024-12-18 | | 24.972 | 24.972 | | 24.964A | 24.952B | 24.964 | 24.952 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDJAN24 | 2024-01-17 | 1.1008 | 1.1049 | 1.1049 | 0.0049 | 1.1009A | 1.1051B | 1.0563 | 1.1051 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.1025 | 1.1065 | 1.1065 | 0.0049 | 1.1026A | 1.1066B | 1.0760 | 1.1066 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1038 | 1.1078 | 1.1078 | 0.0050 | 1.1038A | 1.1079B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1077 | 1.1119 | 1.1119 | 0.0050 | 1.1079A | 1.1120B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.1121 | 1.1163 | 1.1163 | 0.0050 | 1.1123A | 1.1163B | 1.0613 | 1.1163 | 0 | 0 |
EDDEC24 | 2024-12-18 | | 1.1210 | 1.1210 | | 1.1171A | 1.1210B | 1.1171 | 1.1210 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEMAR24 | 2024-03-20 | 24.702 | 24.723 | 24.723 | 0.075 | 24.698A | 24.721B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.807 | 24.835 | 24.835 | 0.072 | 24.816A | 24.825B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.889 | 24.914 | 24.914 | 0.072 | 24.899A | 24.907B | 24.638 | 25.077 | 0 | 0 |
EEDEC24 | 2024-12-18 | | 24.972 | 24.972 | | 24.964A | 24.952B | 24.964 | 24.952 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFMAR24 | 2024-03-20 | 0.9375 | 0.9353 | 0.9353 | -0.0028 | 0.9351A | 0.9375B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9326 | 0.9304 | 0.9304 | -0.0027 | 0.9303A | 0.9324B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9286 | 0.9266 | 0.9266 | -0.0024 | 0.9265A | 0.9283B | 0.9230 | 0.9505 | 0 | 0 |
EFDEC24 | 2024-12-18 | | 0.9228 | 0.9228 | | 0.9229A | 0.9247B | 0.9229 | 0.9247 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EHJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EHSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EHDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJMAR24 | 2024-03-20 | 154.89 | 155.05 | 155.05 | 0.28 | 154.79A | 155.10B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.39 | 153.56 | 153.56 | 0.28 | 153.32A | 153.60B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 152.16 | 152.33 | 152.33 | 0.29 | 152.10A | 152.35B | 149.95 | 158.83 | 0 | 0 |
EJDEC24 | 2024-12-18 | | 151.31 | 151.31 | | 151.07A | 151.30B | 151.07 | 151.30 | 0 | 0 |
EK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EKMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EKJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EKSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EKDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EMJAN24 | 2024-01-17 | 4.3370 | 4.3480 | 4.3480 | 0.0040 | 4.3360A | 4.3490B | 4.3080 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3450 | 4.3560 | 4.3560 | 0.0040 | 4.3440A | 4.3560B | 4.3150 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3510 | 4.3620 | 4.3620 | 0.0040 | 4.3500A | 4.3620B | 4.3220 | 4.8910 | 0 | 7 |
EMJUN24 | 2024-06-19 | 4.3750 | 4.3850 | 4.3850 | 0.0050 | 4.3740A | 4.3850B | 4.3490 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4010 | 4.4110 | 4.4110 | 0.0060 | 4.4000A | 4.4100B | 4.3760 | 4.7200 | 0 | 0 |
EMDEC24 | 2024-12-18 | | 4.4390 | 4.4390 | | 4.4290A | 4.4360B | 4.4290 | 4.4360 | 0 | 0 |
EN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ENMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ENJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ENSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ENDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EPMAR24 | 2024-03-20 | 0.8691 | 0.8691 | 0.8691 | -0.0005 | 0.8681A | 0.8701B | 0.8587 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8723 | 0.8722 | 0.8722 | -0.0005 | 0.8713A | 0.8732B | 0.8622 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8758 | 0.8756 | 0.8756 | -0.0005 | 0.8747A | 0.8765B | 0.8661 | 0.8867 | 0 | 0 |
EPDEC24 | 2024-12-18 | | 0.8791 | 0.8791 | | 0.8781A | 0.8799B | 0.8781 | 0.8799 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESMAR24 | 2024-03-20 | 0.9375 | 0.9353 | 0.9353 | -0.0028 | 0.9351A | 0.9375B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9326 | 0.9304 | 0.9304 | -0.0027 | 0.9303A | 0.9324B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9286 | 0.9266 | 0.9266 | -0.0024 | 0.9265A | 0.9283B | 0.9230 | 0.9505 | 0 | 0 |
ESDEC24 | 2024-12-18 | | 0.9228 | 0.9228 | | 0.9229A | 0.9247B | 0.9229 | 0.9247 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUJAN24 | 2024-01-17 | 4.3370 | 4.3480 | 4.3480 | 0.0040 | 4.3360A | 4.3490B | 4.3080 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3450 | 4.3560 | 4.3560 | 0.0040 | 4.3440A | 4.3560B | 4.3150 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3510 | 4.3620 | 4.3620 | 0.0040 | 4.3500A | 4.3620B | 4.3220 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3750 | 4.3850 | 4.3850 | 0.0050 | 4.3740A | 4.3850B | 4.3490 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4010 | 4.4110 | 4.4110 | 0.0060 | 4.4000A | 4.4100B | 4.3760 | 4.7200 | 0 | 0 |
EUDEC24 | 2024-12-18 | | 4.4390 | 4.4390 | | 4.4290A | 4.4360B | 4.4290 | 4.4360 | 0 | 0 |
EW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EWMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EWSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EWDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EXMAR24 | 2024-03-20 | 4.3501 | 4.3616 | 4.3616 | 0.0040 | 4.3494A | 4.3628B | 4.3218 | 5.5203 | 0 | 381 |
EXJUN24 | 2024-06-19 | 4.3744 | 4.3852 | 4.3852 | 0.0053 | 4.3733A | 4.3854B | 4.3482 | 5.5726 | 0 | 9 |
EXSEP24 | 2024-09-18 | 4.4009 | 4.4110 | 4.4110 | 0.0062 | 4.3997A | 4.4102B | 4.3759 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4298 | 4.4390 | 4.4390 | 0.0080 | 4.4286A | 4.4361B | 4.4046 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4618 | 4.4692 | 4.4692 | 0.0089 | 4.4603A | 4.4640B | 4.4369 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.4910 | 4.4987 | 4.4987 | 0.0093 | 4.4900A | 4.4932B | 4.4676 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5194 | 4.5273 | 4.5273 | 0.0091 | 4.5190A | 4.5216B | 4.4951 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5476 | 4.5559 | 4.5559 | 0.0096 | 4.5475A | 4.5498B | 4.5223 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.5734 | 4.5827 | 4.5827 | 0.0098 | 4.5753A | 4.5756B | 4.5497 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.6001 | 4.6094 | 4.6094 | 0.0100 | 4.6030A | 4.6012B | 4.5773 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.6267 | 4.6362 | 4.6362 | 0.0104 | 4.6305A | 4.6267B | 4.6047 | 4.9147 | 0 | 0 |
EXDEC26 | 2026-12-16 | | 4.6628 | 4.6628 | | 4.6573A | 4.6522B | 4.6573 | 4.6522 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYMAR24 | 2024-03-20 | 154.89 | 155.07 | 155.07 | 0.30 | 154.79A | 155.10B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.39 | 153.58 | 153.58 | 0.30 | 153.32A | 153.60B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 152.16 | 152.34 | 152.34 | 0.30 | 152.10A | 152.35B | 149.95 | 158.83 | 0 | 0 |
EYDEC24 | 2024-12-18 | | 151.29 | 151.29 | | 151.07A | 151.30B | 151.07 | 151.30 | 0 | 0 |
EZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EZMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EZJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EZSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EZDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
FJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
FJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
FJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
FJDEC24 | 2024-12-18 | | | | | | | | | 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. |
HMMAR24 | 2024-03-20 | 0.8493 | 0.8442 | 0.8442 | -0.0064 | 0.8440A | 0.8492B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8417 | 0.8369 | 0.8369 | -0.0061 | 0.8364A | 0.8415B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8348 | 0.8300 | 0.8300 | -0.0060 | 0.8296A | 0.8344B | 0.8296 | 0.8908 | 0 | 0 |
HMDEC24 | 2024-12-18 | | 0.8233 | 0.8233 | | 0.8232A | 0.8278B | 0.8232 | 0.8278 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXMAR24 | 2024-03-20 | 0.8493 | 0.8442 | 0.8442 | -0.0064 | 0.8440A | 0.8492B | 0.8343 | 0.9081 | 0 | 2 |
HXJUN24 | 2024-06-19 | 0.8417 | 0.8369 | 0.8369 | -0.0061 | 0.8364A | 0.8415B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8348 | 0.8300 | 0.8300 | -0.0060 | 0.8296A | 0.8344B | 0.8296 | 0.8908 | 0 | 0 |
HXDEC24 | 2024-12-18 | | 0.8235 | 0.8235 | | 0.8231A | 0.8278B | 0.8231 | 0.8278 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMMAR24 | 2024-03-20 | 140.29 | 139.99 | 139.99 | -0.35 | 139.96A | 140.43B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 138.48 | 138.13 | 138.13 | -0.36 | 138.10A | 138.57B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 136.82 | 136.48 | 136.48 | -0.35 | 136.45A | 136.91B | 135.66 | 144.58 | 0 | 0 |
JMDEC24 | 2024-12-18 | | 134.97 | 134.97 | | 134.99A | 135.41B | 134.99 | 135.41 | 0 | 0 |
JP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JPMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
JPJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
JPDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
JX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JXMAR24 | 2024-03-20 | 140.29 | 139.99 | 139.99 | -0.35 | 139.96A | 140.43B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 138.48 | 138.11 | 138.11 | -0.38 | 138.12A | 138.57B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 136.82 | 136.46 | 136.46 | -0.37 | 136.46A | 136.91B | 135.66 | 144.58 | 0 | 0 |
JXDEC24 | 2024-12-18 | | 134.97 | 134.97 | | 134.99A | 135.41B | 134.99 | 135.41 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
KMDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
KX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
KXDEC24 | 2024-12-18 | | | | | | | | | 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. |
NMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
NMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
NMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
NMDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
NX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
NXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
NXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
NXDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PAMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PAJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PASEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PADEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PCMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PCJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PCSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PCDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PFMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PFJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PFSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PFDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PMJAN24 | 2024-01-17 | 5.0010 | 5.0150 | 5.0150 | 0.0080 | 4.9970A | 5.0150B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0040 | 5.0170 | 5.0170 | 0.0070 | 5.0000A | 5.0170B | 4.9850 | 5.0780 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0060 | 5.0190 | 5.0190 | 0.0070 | 5.0020A | 5.0190B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0160 | 5.0280 | 5.0280 | 0.0080 | 5.0120A | 5.0270B | 5.0010 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0270 | 5.0380 | 5.0380 | 0.0100 | 5.0220A | 5.0360B | 5.0120 | 5.3670 | 0 | 0 |
PMDEC24 | 2024-12-18 | | 5.0500 | 5.0500 | | 5.0360A | 5.0460B | 5.0360 | 5.0460 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNMAR24 | 2024-03-20 | 1.2701 | 1.2747 | 1.2747 | 0.0064 | 1.2693A | 1.2749B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2702 | 1.2748 | 1.2748 | 0.0064 | 1.2694A | 1.2749B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2703 | 1.2749 | 1.2749 | 0.0065 | 1.2695A | 1.2750B | 1.2075 | 1.2795 | 0 | 0 |
PNDEC24 | 2024-12-18 | | 1.2752 | 1.2752 | | 1.2699A | 1.2752B | 1.2699 | 1.2752 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPMAR24 | 2024-03-20 | 5.0059 | 5.0186 | 5.0186 | 0.0070 | 5.0016A | 5.0193B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0153 | 5.0277 | 5.0277 | 0.0081 | 5.0113A | 5.0270B | 5.0004 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0263 | 5.0380 | 5.0380 | 0.0103 | 5.0215A | 5.0363B | 5.0117 | 5.3675 | 0 | 0 |
PPDEC24 | 2024-12-18 | | 5.0499 | 5.0499 | | 5.0358A | 5.0460B | 5.0358 | 5.0460 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXMAR24 | 2024-03-20 | 1.2701 | 1.2747 | 1.2747 | 0.0064 | 1.2693A | 1.2749B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2702 | 1.2748 | 1.2748 | 0.0064 | 1.2694A | 1.2749B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2703 | 1.2749 | 1.2749 | 0.0065 | 1.2695A | 1.2750B | 1.2075 | 1.2795 | 0 | 0 |
PXDEC24 | 2024-12-18 | | 1.2752 | 1.2752 | | 1.2699A | 1.2752B | 1.2699 | 1.2752 | 0 | 0 |
PY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PYMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PYJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PYSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PYDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
SM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
SMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
SMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
SMDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
SX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
SXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
SXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
SXDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
UK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UKMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UKJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UKSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UKDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
UM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UMJAN24 | 2024-01-17 | 3.9390 | 3.9350 | 3.9350 | -0.0140 | 3.9300A | 3.9420B | 3.9300 | 4.2600 | 0 | 1 |
UMFEB24 | 2024-02-21 | 3.9410 | 3.9370 | 3.9370 | -0.0130 | 3.9320A | 3.9430B | 3.9320 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 3.9420 | 3.9380 | 3.9380 | -0.0130 | 3.9320A | 3.9440B | 3.9320 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 3.9490 | 3.9440 | 3.9440 | -0.0130 | 3.9400A | 3.9500B | 3.9400 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 3.9570 | 3.9520 | 3.9520 | -0.0120 | 3.9470A | 3.9570B | 3.9470 | 4.4490 | 0 | 0 |
UMDEC24 | 2024-12-18 | | 3.9600 | 3.9600 | | 3.9580A | 3.9640B | 3.9580 | 3.9640 | 0 | 0 |
UN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UNMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UNJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UNSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UNDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
US futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
USJAN24 | 2024-01-17 | 3.9390 | 3.9350 | 3.9350 | -0.0140 | 3.9300A | 3.9420B | 3.9300 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 3.9410 | 3.9370 | 3.9370 | -0.0130 | 3.9320A | 3.9430B | 3.9320 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 3.9420 | 3.9380 | 3.9380 | -0.0130 | 3.9320A | 3.9440B | 3.9320 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 3.9490 | 3.9440 | 3.9440 | -0.0130 | 3.9400A | 3.9500B | 3.9400 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 3.9570 | 3.9520 | 3.9520 | -0.0120 | 3.9470A | 3.9570B | 3.9470 | 4.4490 | 0 | 0 |
USDEC24 | 2024-12-18 | | 3.9600 | 3.9600 | | 3.9580A | 3.9640B | 3.9580 | 3.9640 | 0 | 0 |
UW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UWMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UWSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UWDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
UX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UXMAR24 | 2024-03-20 | 3.9412 | 3.9374 | 3.9374 | -0.0137 | 3.9319A | 3.9445B | 3.9319 | 4.5542 | 0 | 26 |
UXJUN24 | 2024-06-19 | 3.9481 | 3.9440 | 3.9440 | -0.0131 | 3.9391A | 3.9505B | 3.9391 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 3.9564 | 3.9515 | 3.9515 | -0.0122 | 3.9469A | 3.9573B | 3.9466 | 4.4493 | 0 | 0 |
UXDEC24 | 2024-12-18 | | 3.9599 | 3.9599 | | 3.9578A | 3.9644B | 3.9578 | 3.9644 | 0 | 0 |
ZU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ZUMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ZUJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ZUSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ZUDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
ZYMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ZYJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ZYSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ZYDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |