Settlements from 2023-12-27
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 | 0.6840 | 0.6841 | 0.6841 | 0.0007 | 0.6841A | 0.6840B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6853 | 0.6854 | 0.6854 | 0.0007 | 0.6855A | 0.6853B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6860 | 0.6862 | 0.6862 | 0.0008 | 0.6864A | 0.6860B | 0.6345 | 0.6860 | 0 | 0 |
AMDEC24 | 2024-12-18 | 0.6862 | 0.6865 | 0.6865 | 0.0009 | 0.6867A | 0.6863B | 0.6821 | 0.6863 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXMAR24 | 2024-03-20 | 0.6840 | 0.6841 | 0.6841 | 0.0007 | 0.6841A | 0.6840B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6853 | 0.6854 | 0.6854 | 0.0007 | 0.6855A | 0.6853B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6860 | 0.6862 | 0.6862 | 0.0008 | 0.6864A | 0.6860B | 0.6345 | 0.6860 | 0 | 0 |
AXDEC24 | 2024-12-18 | 0.6862 | 0.6865 | 0.6865 | 0.0009 | 0.6867A | 0.6863B | 0.6821 | 0.6863 | 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 | 1.3183 | 1.3182 | 1.3182 | -0.0060 | 1.3182A | 1.3181B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3171 | 1.3169 | 1.3169 | -0.0059 | 1.3170A | 1.3168B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3161 | 1.3158 | 1.3158 | -0.0060 | 1.3160A | 1.3155B | 1.3160 | 1.3821 | 0 | 0 |
CADEC24 | 2024-12-18 | 1.3152 | 1.3147 | 1.3147 | -0.0061 | 1.3150A | 1.3144B | 1.3150 | 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 | 4.6070 | 4.6070 | 4.6070 | -0.0220 | 4.6060A | 4.6040B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.6250 | 4.6240 | 4.6240 | -0.0230 | 4.6250A | 4.6210B | 4.5410 | 4.6470 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6400 | 4.6390 | 4.6390 | -0.0220 | 4.6390A | 4.6350B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6910 | 4.6890 | 4.6890 | -0.0230 | 4.6910A | 4.6840B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7410 | 4.7370 | 4.7370 | -0.0230 | 4.7400A | 4.7310B | 4.6620 | 5.0070 | 0 | 0 |
CMDEC24 | 2024-12-18 | 4.7900 | 4.7870 | 4.7870 | -0.0210 | 4.7900A | 4.7790B | 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 | 1.3183 | 1.3182 | 1.3182 | -0.0060 | 1.3182A | 1.3181B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3171 | 1.3169 | 1.3169 | -0.0059 | 1.3170A | 1.3168B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3161 | 1.3158 | 1.3158 | -0.0060 | 1.3160A | 1.3155B | 1.3160 | 1.3821 | 0 | 0 |
CNDEC24 | 2024-12-18 | 1.3152 | 1.3147 | 1.3147 | -0.0061 | 1.3150A | 1.3144B | 1.3150 | 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 | 4.6397 | 4.6386 | 4.6386 | -0.0226 | 4.6388A | 4.6356B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6907 | 4.6881 | 4.6881 | -0.0231 | 4.6901A | 4.6842B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7403 | 4.7372 | 4.7372 | -0.0222 | 4.7398A | 4.7318B | 4.6616 | 5.0070 | 0 | 0 |
CXDEC24 | 2024-12-18 | 4.7893 | 4.7865 | 4.7865 | -0.0217 | 4.7893A | 4.7796B | 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 | 1.1052 | 1.1053 | 1.1053 | 0.0004 | 1.1054A | 1.1052B | 1.0563 | 1.1052 | 0 | 4 |
DMFEB24 | 2024-02-21 | 1.1067 | 1.1068 | 1.1068 | 0.0003 | 1.1069A | 1.1068B | 1.0760 | 1.1068 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1080 | 1.1081 | 1.1081 | 0.0003 | 1.1082A | 1.1080B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1122 | 1.1124 | 1.1124 | 0.0005 | 1.1124A | 1.1123B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.1167 | 1.1169 | 1.1169 | 0.0006 | 1.1170A | 1.1169B | 1.0613 | 1.1169 | 0 | 0 |
DMDEC24 | 2024-12-18 | 1.1215 | 1.1218 | 1.1218 | 0.0008 | 1.1218A | 1.1216B | 1.1171 | 1.1216 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXMAR24 | 2024-03-20 | 1.1080 | 1.1081 | 1.1081 | 0.0003 | 1.1082A | 1.1080B | 1.0536 | 1.1409 | 0 | 4 |
DXJUN24 | 2024-06-19 | 1.1122 | 1.1124 | 1.1124 | 0.0005 | 1.1124A | 1.1123B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.1167 | 1.1169 | 1.1169 | 0.0006 | 1.1170A | 1.1169B | 1.0613 | 1.1169 | 0 | 0 |
DXDEC24 | 2024-12-18 | 1.1215 | 1.1218 | 1.1218 | 0.0008 | 1.1218A | 1.1216B | 1.1171 | 1.1216 | 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 | 0.8701 | 0.8703 | 0.8703 | 0.0012 | 0.8704A | 0.8702B | 0.8587 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8733 | 0.8735 | 0.8735 | 0.0013 | 0.8737A | 0.8733B | 0.8622 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8766 | 0.8769 | 0.8769 | 0.0013 | 0.8771A | 0.8767B | 0.8661 | 0.8867 | 0 | 0 |
EBDEC24 | 2024-12-18 | 0.8799 | 0.8803 | 0.8803 | 0.0012 | 0.8806A | 0.8801B | 0.8781 | 0.8801 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECMAR24 | 2024-03-20 | 24.710 | 24.674 | 24.674 | -0.049 | 24.710A | 24.637B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.834 | 24.789 | 24.789 | -0.046 | 24.829A | 24.744B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | | 24.874 | 24.874 | -0.040 | 24.919A | 24.828B | 24.638 | 25.077 | 0 | 0 |
ECDEC24 | 2024-12-18 | | 24.937 | 24.937 | -0.035 | 24.987A | 24.883B | 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 | 1.1052 | 1.1053 | 1.1053 | 0.0004 | 1.1054A | 1.1052B | 1.0563 | 1.1052 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.1067 | 1.1068 | 1.1068 | 0.0003 | 1.1069A | 1.1068B | 1.0760 | 1.1068 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1080 | 1.1081 | 1.1081 | 0.0003 | 1.1082A | 1.1080B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1122 | 1.1124 | 1.1124 | 0.0005 | 1.1124A | 1.1123B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.1167 | 1.1169 | 1.1169 | 0.0006 | 1.1170A | 1.1169B | 1.0613 | 1.1169 | 0 | 0 |
EDDEC24 | 2024-12-18 | 1.1215 | 1.1218 | 1.1218 | 0.0008 | 1.1218A | 1.1216B | 1.1171 | 1.1216 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEMAR24 | 2024-03-20 | 24.710 | 24.674 | 24.674 | -0.049 | 24.710A | 24.637B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.834 | 24.789 | 24.789 | -0.046 | 24.829A | 24.744B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | | 24.874 | 24.874 | -0.040 | 24.919A | 24.828B | 24.638 | 25.077 | 0 | 0 |
EEDEC24 | 2024-12-18 | | 24.937 | 24.937 | -0.035 | 24.987A | 24.883B | 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 | 0.9377 | 0.9379 | 0.9379 | 0.0026 | 0.9380A | 0.9378B | 0.9330 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9327 | 0.9331 | 0.9331 | 0.0027 | 0.9332A | 0.9329B | 0.9279 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9286 | 0.9292 | 0.9292 | 0.0026 | 0.9293A | 0.9289B | 0.9230 | 0.9505 | 0 | 0 |
EFDEC24 | 2024-12-18 | 0.9252 | 0.9259 | 0.9259 | 0.0031 | 0.9261A | 0.9255B | 0.9229 | 0.9255 | 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 | 155.78 | 155.79 | 155.79 | 0.74 | 155.79A | 155.79B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 154.26 | 154.29 | 154.29 | 0.73 | 154.31A | 154.28B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 152.99 | 153.05 | 153.05 | 0.72 | 153.07A | 153.03B | 149.95 | 158.83 | 0 | 0 |
EJDEC24 | 2024-12-18 | 151.93 | 152.00 | 152.00 | 0.69 | 152.04A | 151.98B | 151.07 | 151.98 | 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 | 4.3380 | 4.3380 | -0.0100 | 4.3370A | 4.3350B | 4.3080 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3440 | 4.3440 | 4.3440 | -0.0120 | 4.3440A | 4.3420B | 4.3150 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3510 | 4.3500 | 4.3500 | -0.0120 | 4.3510A | 4.3480B | 4.3220 | 4.8910 | 0 | 7 |
EMJUN24 | 2024-06-19 | 4.3760 | 4.3750 | 4.3750 | -0.0100 | 4.3760A | 4.3710B | 4.3490 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4020 | 4.4020 | 4.4020 | -0.0090 | 4.4020A | 4.3970B | 4.3760 | 4.7200 | 0 | 0 |
EMDEC24 | 2024-12-18 | 4.4320 | 4.4320 | 4.4320 | -0.0070 | 4.4320A | 4.4260B | 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 | 0.8701 | 0.8703 | 0.8703 | 0.0012 | 0.8704A | 0.8702B | 0.8587 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8733 | 0.8735 | 0.8735 | 0.0013 | 0.8737A | 0.8733B | 0.8622 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8766 | 0.8769 | 0.8769 | 0.0013 | 0.8771A | 0.8767B | 0.8661 | 0.8867 | 0 | 0 |
EPDEC24 | 2024-12-18 | 0.8799 | 0.8803 | 0.8803 | 0.0012 | 0.8806A | 0.8801B | 0.8781 | 0.8801 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESMAR24 | 2024-03-20 | 0.9377 | 0.9379 | 0.9379 | 0.0026 | 0.9380A | 0.9378B | 0.9330 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9327 | 0.9331 | 0.9331 | 0.0027 | 0.9332A | 0.9329B | 0.9279 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9286 | 0.9292 | 0.9292 | 0.0026 | 0.9293A | 0.9289B | 0.9230 | 0.9505 | 0 | 0 |
ESDEC24 | 2024-12-18 | 0.9252 | 0.9259 | 0.9259 | 0.0031 | 0.9261A | 0.9255B | 0.9229 | 0.9255 | 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 | 4.3380 | 4.3380 | -0.0100 | 4.3370A | 4.3350B | 4.3080 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3440 | 4.3440 | 4.3440 | -0.0120 | 4.3440A | 4.3420B | 4.3150 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3510 | 4.3500 | 4.3500 | -0.0120 | 4.3510A | 4.3480B | 4.3220 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3760 | 4.3750 | 4.3750 | -0.0100 | 4.3760A | 4.3710B | 4.3490 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4020 | 4.4020 | 4.4020 | -0.0090 | 4.4020A | 4.3970B | 4.3760 | 4.7200 | 0 | 0 |
EUDEC24 | 2024-12-18 | 4.4320 | 4.4320 | 4.4320 | -0.0070 | 4.4320A | 4.4260B | 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 | 4.3506 | 4.3503 | 4.3503 | -0.0113 | 4.3504A | 4.3480B | 4.3218 | 5.5203 | 0 | 381 |
EXJUN24 | 2024-06-19 | 4.3754 | 4.3742 | 4.3742 | -0.0110 | 4.3754A | 4.3712B | 4.3482 | 5.5726 | 0 | 9 |
EXSEP24 | 2024-09-18 | 4.4020 | 4.4015 | 4.4015 | -0.0095 | 4.4020A | 4.3977B | 4.3759 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4314 | 4.4312 | 4.4312 | -0.0078 | 4.4314A | 4.4268B | 4.4046 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4627 | 4.4639 | 4.4639 | -0.0053 | 4.4627A | 4.4588B | 4.4369 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.4937 | 4.4954 | 4.4954 | -0.0033 | 4.4937A | 4.4885B | 4.4676 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5231 | 4.5261 | 4.5261 | -0.0012 | 4.5231A | 4.5173B | 4.4951 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5533 | 4.5568 | 4.5568 | 0.0009 | 4.5533A | 4.5461B | 4.5223 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.5814 | 4.5857 | 4.5857 | 0.0030 | 4.5814A | 4.5745B | 4.5497 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | | 4.6143 | 4.6143 | 0.0049 | 4.6094A | 4.6026B | 4.5773 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | 4.6429 | 4.6429 | 0.0067 | 4.6369A | 4.6311B | 4.6047 | 4.9147 | 0 | 0 |
EXDEC26 | 2026-12-16 | | 4.6716 | 4.6716 | 0.0088 | 4.6652A | 4.6601B | 4.6573 | 4.6601 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYMAR24 | 2024-03-20 | 155.78 | 155.79 | 155.79 | 0.72 | 155.79A | 155.79B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 154.26 | 154.29 | 154.29 | 0.71 | 154.31A | 154.28B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 152.99 | 153.05 | 153.05 | 0.71 | 153.07A | 153.03B | 149.95 | 158.83 | 0 | 0 |
EYDEC24 | 2024-12-18 | 151.93 | 152.00 | 152.00 | 0.71 | 152.04A | 151.98B | 151.07 | 151.98 | 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 | 0.8463 | 0.8464 | 0.8464 | 0.0022 | 0.8465A | 0.8463B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8386 | 0.8389 | 0.8389 | 0.0020 | 0.8389A | 0.8387B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8316 | 0.8320 | 0.8320 | 0.0020 | 0.8320A | 0.8317B | 0.8296 | 0.8908 | 0 | 0 |
HMDEC24 | 2024-12-18 | 0.8249 | 0.8255 | 0.8255 | 0.0022 | 0.8255A | 0.8252B | 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 | 0.8463 | 0.8464 | 0.8464 | 0.0022 | 0.8465A | 0.8463B | 0.8343 | 0.9081 | 0 | 2 |
HXJUN24 | 2024-06-19 | 0.8386 | 0.8389 | 0.8389 | 0.0020 | 0.8389A | 0.8387B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8316 | 0.8320 | 0.8320 | 0.0020 | 0.8320A | 0.8317B | 0.8296 | 0.8908 | 0 | 0 |
HXDEC24 | 2024-12-18 | 0.8249 | 0.8255 | 0.8255 | 0.0020 | 0.8255A | 0.8252B | 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 | 140.58 | 140.60 | 140.60 | 0.61 | 140.60A | 140.59B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 138.69 | 138.72 | 138.72 | 0.59 | 138.72A | 138.70B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 136.99 | 137.04 | 137.04 | 0.56 | 137.05A | 137.03B | 135.66 | 144.58 | 0 | 0 |
JMDEC24 | 2024-12-18 | 135.46 | 135.53 | 135.53 | 0.56 | 135.54A | 135.49B | 134.99 | 135.49 | 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 | 140.58 | 140.60 | 140.60 | 0.61 | 140.60A | 140.59B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 138.69 | 138.72 | 138.72 | 0.61 | 138.72A | 138.70B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 136.99 | 137.04 | 137.04 | 0.58 | 137.05A | 137.03B | 135.66 | 144.58 | 0 | 0 |
JXDEC24 | 2024-12-18 | 135.46 | 135.53 | 135.53 | 0.56 | 135.54A | 135.49B | 134.99 | 135.49 | 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 | 4.9950 | 4.9950 | 4.9950 | -0.0200 | 4.9940A | 4.9920B | 4.9800 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 4.9970 | 4.9970 | 4.9970 | -0.0200 | 4.9970A | 4.9940B | 4.9850 | 5.0780 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0000 | 4.9990 | 4.9990 | -0.0200 | 4.9990A | 4.9950B | 4.9880 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0100 | 5.0080 | 5.0080 | -0.0200 | 5.0100A | 5.0040B | 5.0010 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0220 | 5.0200 | 5.0200 | -0.0180 | 5.0210A | 5.0150B | 5.0120 | 5.3670 | 0 | 0 |
PMDEC24 | 2024-12-18 | 5.0360 | 5.0340 | 5.0340 | -0.0160 | 5.0350A | 5.0270B | 5.0350 | 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 | 1.2734 | 1.2733 | 1.2733 | -0.0014 | 1.2733A | 1.2731B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2738 | 1.2734 | 1.2734 | -0.0014 | 1.2735A | 1.2733B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2740 | 1.2737 | 1.2737 | -0.0012 | 1.2739A | 1.2735B | 1.2075 | 1.2795 | 0 | 0 |
PNDEC24 | 2024-12-18 | 1.2746 | 1.2743 | 1.2743 | -0.0009 | 1.2744A | 1.2740B | 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 | 4.9996 | 4.9988 | 4.9988 | -0.0198 | 4.9989A | 4.9958B | 4.9875 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0097 | 5.0077 | 5.0077 | -0.0200 | 5.0091A | 5.0041B | 5.0004 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0214 | 5.0195 | 5.0195 | -0.0185 | 5.0210A | 5.0150B | 5.0117 | 5.3675 | 0 | 0 |
PPDEC24 | 2024-12-18 | 5.0353 | 5.0336 | 5.0336 | -0.0163 | 5.0348A | 5.0279B | 5.0348 | 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 | 1.2734 | 1.2733 | 1.2733 | -0.0014 | 1.2733A | 1.2731B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2738 | 1.2734 | 1.2734 | -0.0014 | 1.2735A | 1.2733B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2740 | 1.2737 | 1.2737 | -0.0012 | 1.2739A | 1.2735B | 1.2075 | 1.2795 | 0 | 0 |
PXDEC24 | 2024-12-18 | 1.2746 | 1.2743 | 1.2743 | -0.0009 | 1.2744A | 1.2740B | 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 | 3.9240 | 3.9250 | 3.9250 | -0.0100 | 3.9240A | 3.9220B | 3.9240 | 4.2600 | 0 | 2 |
UMFEB24 | 2024-02-21 | 3.9250 | 3.9250 | 3.9250 | -0.0120 | 3.9250A | 3.9230B | 3.9250 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 3.9260 | 3.9260 | 3.9260 | -0.0120 | 3.9260A | 3.9230B | 3.9260 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 3.9340 | 3.9320 | 3.9320 | -0.0120 | 3.9330A | 3.9300B | 3.9330 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 3.9420 | 3.9410 | 3.9410 | -0.0110 | 3.9420A | 3.9370B | 3.9420 | 4.4490 | 0 | 0 |
UMDEC24 | 2024-12-18 | 3.9510 | 3.9500 | 3.9500 | -0.0100 | 3.9510A | 3.9460B | 3.9510 | 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 | 3.9240 | 3.9250 | 3.9250 | -0.0100 | 3.9240A | 3.9220B | 3.9240 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 3.9250 | 3.9250 | 3.9250 | -0.0120 | 3.9250A | 3.9230B | 3.9250 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 3.9260 | 3.9260 | 3.9260 | -0.0120 | 3.9260A | 3.9230B | 3.9260 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 3.9340 | 3.9320 | 3.9320 | -0.0120 | 3.9330A | 3.9300B | 3.9330 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 3.9420 | 3.9410 | 3.9410 | -0.0110 | 3.9420A | 3.9370B | 3.9420 | 4.4490 | 0 | 0 |
USDEC24 | 2024-12-18 | 3.9510 | 3.9500 | 3.9500 | -0.0100 | 3.9510A | 3.9460B | 3.9510 | 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 | 3.9260 | 3.9259 | 3.9259 | -0.0115 | 3.9258A | 3.9238B | 3.9258 | 4.5542 | 0 | 26 |
UXJUN24 | 2024-06-19 | 3.9332 | 3.9324 | 3.9324 | -0.0116 | 3.9330A | 3.9301B | 3.9330 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 3.9413 | 3.9408 | 3.9408 | -0.0107 | 3.9413A | 3.9377B | 3.9413 | 4.4493 | 0 | 0 |
UXDEC24 | 2024-12-18 | 3.9505 | 3.9502 | 3.9502 | -0.0097 | 3.9505A | 3.9460B | 3.9505 | 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 |