Settlements from 2023-12-28
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 | 0.6864 | 0.6846 | 0.6846 | 0.0005 | 0.6842A | 0.6864B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6877 | 0.6860 | 0.6860 | 0.0006 | 0.6855A | 0.6878B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6885 | 0.6867 | 0.6867 | 0.0005 | 0.6864A | 0.6885B | 0.6345 | 0.6885 | 0 | 0 |
AMDEC24 | 2024-12-18 | 0.6889 | 0.6871 | 0.6871 | 0.0006 | 0.6868A | 0.6889B | 0.6821 | 0.6889 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXMAR24 | 2024-03-20 | 0.6864 | 0.6846 | 0.6846 | 0.0005 | 0.6842A | 0.6864B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6877 | 0.6860 | 0.6860 | 0.0006 | 0.6855A | 0.6878B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6885 | 0.6867 | 0.6867 | 0.0005 | 0.6864A | 0.6885B | 0.6345 | 0.6885 | 0 | 0 |
AXDEC24 | 2024-12-18 | 0.6889 | 0.6871 | 0.6871 | 0.0006 | 0.6868A | 0.6889B | 0.6821 | 0.6889 | 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 | 1.3180 | 1.3194 | 1.3194 | 0.0012 | 1.3179A | 1.3212B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3167 | 1.3182 | 1.3182 | 0.0013 | 1.3167A | 1.3200B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3159 | 1.3172 | 1.3172 | 0.0014 | 1.3158A | 1.3188B | 1.3158 | 1.3821 | 0 | 0 |
CADEC24 | 2024-12-18 | 1.3149 | 1.3163 | 1.3163 | 0.0016 | 1.3150A | 1.3178B | 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 | 4.6360 | 4.6740 | 4.6740 | 0.0670 | 4.6410A | 4.6780B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.6540 | 4.6920 | 4.6920 | 0.0680 | 4.6580A | 4.6960B | 4.5410 | 4.6960 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6690 | 4.7080 | 4.7080 | 0.0690 | 4.6730A | 4.7110B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.7170 | 4.7580 | 4.7580 | 0.0690 | 4.7260A | 4.7610B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7650 | 4.8080 | 4.8080 | 0.0710 | 4.7750A | 4.8100B | 4.6620 | 5.0070 | 0 | 0 |
CMDEC24 | 2024-12-18 | 4.8170 | 4.8630 | 4.8630 | 0.0760 | 4.8330A | 4.8630B | 4.7890 | 4.8630 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNMAR24 | 2024-03-20 | 1.3180 | 1.3194 | 1.3194 | 0.0012 | 1.3179A | 1.3212B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3167 | 1.3182 | 1.3182 | 0.0013 | 1.3167A | 1.3200B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3159 | 1.3172 | 1.3172 | 0.0014 | 1.3158A | 1.3188B | 1.3158 | 1.3821 | 0 | 0 |
CNDEC24 | 2024-12-18 | 1.3149 | 1.3163 | 1.3163 | 0.0016 | 1.3150A | 1.3178B | 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 | 4.6693 | 4.7074 | 4.7074 | 0.0688 | 4.6728A | 4.7118B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.7178 | 4.7578 | 4.7578 | 0.0697 | 4.7251A | 4.7611B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7653 | 4.8081 | 4.8081 | 0.0709 | 4.7745A | 4.8104B | 4.6616 | 5.0070 | 0 | 0 |
CXDEC24 | 2024-12-18 | 4.8170 | 4.8626 | 4.8626 | 0.0761 | 4.8325A | 4.8635B | 4.7884 | 4.8635 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMJAN24 | 2024-01-17 | 1.1126 | 1.1092 | 1.1092 | 0.0039 | 1.1082A | 1.1145B | 1.0563 | 1.1145 | 0 | 4 |
DMFEB24 | 2024-02-21 | 1.1141 | 1.1108 | 1.1108 | 0.0040 | 1.1097A | 1.1160B | 1.0760 | 1.1160 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1154 | 1.1121 | 1.1121 | 0.0040 | 1.1110A | 1.1173B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1196 | 1.1164 | 1.1164 | 0.0040 | 1.1154A | 1.1215B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.1241 | 1.1209 | 1.1209 | 0.0040 | 1.1199A | 1.1260B | 1.0613 | 1.1260 | 0 | 0 |
DMDEC24 | 2024-12-18 | 1.1292 | 1.1259 | 1.1259 | 0.0041 | 1.1250A | 1.1311B | 1.1171 | 1.1311 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXMAR24 | 2024-03-20 | 1.1154 | 1.1121 | 1.1121 | 0.0040 | 1.1110A | 1.1173B | 1.0536 | 1.1409 | 0 | 4 |
DXJUN24 | 2024-06-19 | 1.1196 | 1.1164 | 1.1164 | 0.0040 | 1.1154A | 1.1215B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.1241 | 1.1209 | 1.1209 | 0.0040 | 1.1199A | 1.1260B | 1.0613 | 1.1260 | 0 | 0 |
DXDEC24 | 2024-12-18 | 1.1292 | 1.1259 | 1.1259 | 0.0041 | 1.1250A | 1.1311B | 1.1171 | 1.1311 | 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 | 0.8700 | 0.8720 | 0.8720 | 0.0017 | 0.8698A | 0.8737B | 0.8587 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8733 | 0.8753 | 0.8753 | 0.0018 | 0.8731A | 0.8769B | 0.8622 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8767 | 0.8787 | 0.8787 | 0.0018 | 0.8766A | 0.8803B | 0.8661 | 0.8867 | 0 | 0 |
EBDEC24 | 2024-12-18 | 0.8802 | 0.8822 | 0.8822 | 0.0019 | 0.8801A | 0.8838B | 0.8781 | 0.8838 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECMAR24 | 2024-03-20 | 24.792 | 24.862 | 24.862 | 0.188 | 24.808A | 24.856B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.900 | 24.972 | 24.972 | 0.183 | 24.929A | 24.966B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.986 | 25.060 | 25.060 | 0.186 | 25.019A | 25.050B | 24.638 | 25.077 | 0 | 0 |
ECDEC24 | 2024-12-18 | 25.037 | 25.120 | 25.120 | 0.183 | 25.102A | 25.103B | 24.964 | 25.103 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDJAN24 | 2024-01-17 | 1.1126 | 1.1092 | 1.1092 | 0.0039 | 1.1082A | 1.1145B | 1.0563 | 1.1145 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.1141 | 1.1108 | 1.1108 | 0.0040 | 1.1097A | 1.1160B | 1.0760 | 1.1160 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1154 | 1.1121 | 1.1121 | 0.0040 | 1.1110A | 1.1173B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1196 | 1.1164 | 1.1164 | 0.0040 | 1.1154A | 1.1215B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.1241 | 1.1209 | 1.1209 | 0.0040 | 1.1199A | 1.1260B | 1.0613 | 1.1260 | 0 | 0 |
EDDEC24 | 2024-12-18 | 1.1292 | 1.1259 | 1.1259 | 0.0041 | 1.1250A | 1.1311B | 1.1171 | 1.1311 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEMAR24 | 2024-03-20 | 24.792 | 24.862 | 24.862 | 0.188 | 24.808A | 24.856B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.900 | 24.972 | 24.972 | 0.183 | 24.929A | 24.966B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.986 | 25.060 | 25.060 | 0.186 | 25.019A | 25.050B | 24.638 | 25.077 | 0 | 0 |
EEDEC24 | 2024-12-18 | 25.037 | 25.120 | 25.120 | 0.183 | 25.102A | 25.103B | 24.964 | 25.103 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFMAR24 | 2024-03-20 | 0.9288 | 0.9255 | 0.9255 | -0.0124 | 0.9246A | 0.9286B | 0.9246 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9241 | 0.9208 | 0.9208 | -0.0123 | 0.9200A | 0.9237B | 0.9200 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9203 | 0.9169 | 0.9169 | -0.0123 | 0.9162A | 0.9197B | 0.9162 | 0.9505 | 0 | 0 |
EFDEC24 | 2024-12-18 | 0.9170 | 0.9136 | 0.9136 | -0.0123 | 0.9129A | 0.9163B | 0.9129 | 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 | 155.16 | 154.91 | 154.91 | -0.88 | 154.86A | 155.39B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.67 | 153.42 | 153.42 | -0.87 | 153.38A | 153.89B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 152.47 | 152.19 | 152.19 | -0.86 | 152.16A | 152.66B | 149.95 | 158.83 | 0 | 0 |
EJDEC24 | 2024-12-18 | 151.39 | 151.12 | 151.12 | -0.88 | 151.09A | 151.55B | 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 | 4.3270 | 4.3430 | 4.3430 | 0.0050 | 4.3270A | 4.3450B | 4.3080 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3350 | 4.3500 | 4.3500 | 0.0060 | 4.3350A | 4.3520B | 4.3150 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3410 | 4.3570 | 4.3570 | 0.0070 | 4.3410A | 4.3590B | 4.3220 | 4.8910 | 0 | 7 |
EMJUN24 | 2024-06-19 | 4.3670 | 4.3810 | 4.3810 | 0.0060 | 4.3660A | 4.3820B | 4.3490 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.3930 | 4.4090 | 4.4090 | 0.0070 | 4.3930A | 4.4090B | 4.3760 | 4.7200 | 0 | 0 |
EMDEC24 | 2024-12-18 | 4.4310 | 4.4430 | 4.4430 | 0.0110 | 4.4300A | 4.4420B | 4.4290 | 4.4420 | 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 | 0.8700 | 0.8720 | 0.8720 | 0.0017 | 0.8698A | 0.8737B | 0.8587 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8733 | 0.8753 | 0.8753 | 0.0018 | 0.8731A | 0.8769B | 0.8622 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8767 | 0.8787 | 0.8787 | 0.0018 | 0.8766A | 0.8803B | 0.8661 | 0.8867 | 0 | 0 |
EPDEC24 | 2024-12-18 | 0.8802 | 0.8822 | 0.8822 | 0.0019 | 0.8801A | 0.8838B | 0.8781 | 0.8838 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESMAR24 | 2024-03-20 | 0.9288 | 0.9255 | 0.9255 | -0.0124 | 0.9246A | 0.9286B | 0.9246 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9241 | 0.9208 | 0.9208 | -0.0123 | 0.9200A | 0.9237B | 0.9200 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9203 | 0.9169 | 0.9169 | -0.0123 | 0.9162A | 0.9197B | 0.9162 | 0.9505 | 0 | 0 |
ESDEC24 | 2024-12-18 | 0.9170 | 0.9136 | 0.9136 | -0.0123 | 0.9129A | 0.9163B | 0.9129 | 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 | 4.3270 | 4.3430 | 4.3430 | 0.0050 | 4.3270A | 4.3450B | 4.3080 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3350 | 4.3500 | 4.3500 | 0.0060 | 4.3350A | 4.3520B | 4.3150 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3410 | 4.3570 | 4.3570 | 0.0070 | 4.3410A | 4.3590B | 4.3220 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3670 | 4.3810 | 4.3810 | 0.0060 | 4.3660A | 4.3820B | 4.3490 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.3930 | 4.4090 | 4.4090 | 0.0070 | 4.3930A | 4.4090B | 4.3760 | 4.7200 | 0 | 0 |
EUDEC24 | 2024-12-18 | 4.4310 | 4.4430 | 4.4430 | 0.0110 | 4.4300A | 4.4420B | 4.4290 | 4.4420 | 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 | 4.3405 | 4.3568 | 4.3568 | 0.0065 | 4.3404A | 4.3593B | 4.3218 | 5.5203 | 0 | 383 |
EXJUN24 | 2024-06-19 | 4.3662 | 4.3810 | 4.3810 | 0.0068 | 4.3657A | 4.3829B | 4.3482 | 5.5726 | 0 | 9 |
EXSEP24 | 2024-09-18 | 4.3929 | 4.4085 | 4.4085 | 0.0070 | 4.3927A | 4.4098B | 4.3759 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4301 | 4.4425 | 4.4425 | 0.0113 | 4.4296A | 4.4427B | 4.4046 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4652 | 4.4757 | 4.4757 | 0.0118 | 4.4659A | 4.4730B | 4.4369 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.4955 | 4.5080 | 4.5080 | 0.0126 | 4.4994A | 4.5033B | 4.4676 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5277 | 4.5398 | 4.5398 | 0.0137 | 4.5325A | 4.5332B | 4.4951 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5569 | 4.5714 | 4.5714 | 0.0146 | 4.5656A | 4.5633B | 4.5223 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.5858 | 4.6012 | 4.6012 | 0.0155 | 4.5951A | 4.5929B | 4.5497 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.6146 | 4.6307 | 4.6307 | 0.0164 | 4.6239A | 4.6225B | 4.5773 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.6434 | 4.6602 | 4.6602 | 0.0173 | 4.6527A | 4.6521B | 4.6047 | 4.9147 | 0 | 0 |
EXDEC26 | 2026-12-16 | 4.6722 | 4.6898 | 4.6898 | 0.0182 | 4.6813A | 4.6817B | 4.6573 | 4.6817 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYMAR24 | 2024-03-20 | 155.16 | 154.91 | 154.91 | -0.88 | 154.86A | 155.39B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.67 | 153.42 | 153.42 | -0.87 | 153.38A | 153.89B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 152.47 | 152.19 | 152.19 | -0.86 | 152.16A | 152.66B | 149.95 | 158.83 | 0 | 0 |
EYDEC24 | 2024-12-18 | 151.39 | 151.12 | 151.12 | -0.88 | 151.09A | 151.55B | 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 | 0.8326 | 0.8323 | 0.8323 | -0.0141 | 0.8274A | 0.8327B | 0.8274 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8252 | 0.8249 | 0.8249 | -0.0140 | 0.8201A | 0.8253B | 0.8201 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8185 | 0.8181 | 0.8181 | -0.0139 | 0.8134A | 0.8184B | 0.8134 | 0.8908 | 0 | 0 |
HMDEC24 | 2024-12-18 | 0.8119 | 0.8115 | 0.8115 | -0.0140 | 0.8068A | 0.8118B | 0.8068 | 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 | 0.8326 | 0.8323 | 0.8323 | -0.0141 | 0.8274A | 0.8327B | 0.8274 | 0.9081 | 0 | 2 |
HXJUN24 | 2024-06-19 | 0.8252 | 0.8249 | 0.8249 | -0.0140 | 0.8201A | 0.8253B | 0.8201 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8185 | 0.8181 | 0.8181 | -0.0139 | 0.8134A | 0.8184B | 0.8134 | 0.8908 | 0 | 0 |
HXDEC24 | 2024-12-18 | 0.8119 | 0.8115 | 0.8115 | -0.0140 | 0.8068A | 0.8118B | 0.8068 | 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 | 139.10 | 139.29 | 139.29 | -1.31 | 138.96A | 139.38B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 137.25 | 137.43 | 137.43 | -1.29 | 137.11A | 137.51B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 135.60 | 135.77 | 135.77 | -1.27 | 135.45A | 135.84B | 135.45 | 144.58 | 0 | 0 |
JMDEC24 | 2024-12-18 | 134.03 | 134.20 | 134.20 | -1.33 | 133.90A | 134.29B | 133.90 | 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 | 139.10 | 139.29 | 139.29 | -1.31 | 138.96A | 139.38B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 137.25 | 137.43 | 137.43 | -1.29 | 137.11A | 137.51B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 135.60 | 135.77 | 135.77 | -1.27 | 135.45A | 135.84B | 135.45 | 144.58 | 0 | 0 |
JXDEC24 | 2024-12-18 | 134.03 | 134.20 | 134.20 | -1.33 | 133.90A | 134.29B | 133.90 | 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 | 4.9850 | 4.9910 | 4.9910 | -0.0040 | 4.9790A | 4.9960B | 4.9790 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 4.9870 | 4.9940 | 4.9940 | -0.0030 | 4.9820A | 4.9980B | 4.9820 | 5.0780 | 0 | 0 |
PMMAR24 | 2024-03-20 | 4.9890 | 4.9970 | 4.9970 | -0.0020 | 4.9850A | 5.0010B | 4.9850 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0010 | 5.0060 | 5.0060 | -0.0020 | 4.9950A | 5.0090B | 4.9950 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0120 | 5.0180 | 5.0180 | -0.0020 | 5.0080A | 5.0200B | 5.0080 | 5.3670 | 0 | 0 |
PMDEC24 | 2024-12-18 | 5.0330 | 5.0360 | 5.0360 | 0.0020 | 5.0280A | 5.0370B | 5.0280 | 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 | 1.2823 | 1.2754 | 1.2754 | 0.0021 | 1.2746A | 1.2826B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2824 | 1.2755 | 1.2755 | 0.0021 | 1.2748A | 1.2827B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2826 | 1.2757 | 1.2757 | 0.0020 | 1.2750A | 1.2828B | 1.2075 | 1.2828 | 0 | 0 |
PNDEC24 | 2024-12-18 | 1.2832 | 1.2763 | 1.2763 | 0.0020 | 1.2758A | 1.2835B | 1.2699 | 1.2835 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPMAR24 | 2024-03-20 | 4.9890 | 4.9966 | 4.9966 | -0.0022 | 4.9848A | 5.0012B | 4.9848 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0004 | 5.0054 | 5.0054 | -0.0023 | 4.9949A | 5.0094B | 4.9949 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0116 | 5.0178 | 5.0178 | -0.0017 | 5.0074A | 5.0206B | 5.0074 | 5.3675 | 0 | 0 |
PPDEC24 | 2024-12-18 | 5.0324 | 5.0357 | 5.0357 | 0.0021 | 5.0275A | 5.0373B | 5.0275 | 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 | 1.2823 | 1.2754 | 1.2754 | 0.0021 | 1.2746A | 1.2826B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2824 | 1.2755 | 1.2755 | 0.0021 | 1.2748A | 1.2827B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2826 | 1.2757 | 1.2757 | 0.0020 | 1.2750A | 1.2828B | 1.2075 | 1.2828 | 0 | 0 |
PXDEC24 | 2024-12-18 | 1.2832 | 1.2763 | 1.2763 | 0.0020 | 1.2758A | 1.2835B | 1.2699 | 1.2835 | 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 | 3.8890 | 3.9150 | 3.9150 | -0.0100 | 3.8880A | 3.9200B | 3.8880 | 4.2600 | 0 | 2 |
UMFEB24 | 2024-02-21 | 3.8900 | 3.9170 | 3.9170 | -0.0080 | 3.8890A | 3.9220B | 3.8890 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 3.8920 | 3.9190 | 3.9190 | -0.0070 | 3.8910A | 3.9230B | 3.8910 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 3.9000 | 3.9250 | 3.9250 | -0.0070 | 3.8990A | 3.9290B | 3.8990 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 3.9070 | 3.9340 | 3.9340 | -0.0070 | 3.9060A | 3.9370B | 3.9060 | 4.4490 | 0 | 0 |
UMDEC24 | 2024-12-18 | 3.9220 | 3.9460 | 3.9460 | -0.0040 | 3.9220A | 3.9490B | 3.9220 | 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 | 3.8890 | 3.9150 | 3.9150 | -0.0100 | 3.8880A | 3.9200B | 3.8880 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 3.8900 | 3.9170 | 3.9170 | -0.0080 | 3.8890A | 3.9220B | 3.8890 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 3.8920 | 3.9190 | 3.9190 | -0.0070 | 3.8910A | 3.9230B | 3.8910 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 3.9000 | 3.9250 | 3.9250 | -0.0070 | 3.8990A | 3.9290B | 3.8990 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 3.9070 | 3.9340 | 3.9340 | -0.0070 | 3.9060A | 3.9370B | 3.9060 | 4.4490 | 0 | 0 |
USDEC24 | 2024-12-18 | 3.9220 | 3.9460 | 3.9460 | -0.0040 | 3.9220A | 3.9490B | 3.9220 | 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 | 3.8911 | 3.9184 | 3.9184 | -0.0075 | 3.8901A | 3.9231B | 3.8901 | 4.5542 | 0 | 26 |
UXJUN24 | 2024-06-19 | 3.8993 | 3.9251 | 3.9251 | -0.0073 | 3.8983A | 3.9293B | 3.8983 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 3.9068 | 3.9339 | 3.9339 | -0.0069 | 3.9058A | 3.9374B | 3.9058 | 4.4493 | 0 | 0 |
UXDEC24 | 2024-12-18 | 3.9218 | 3.9461 | 3.9461 | -0.0041 | 3.9212A | 3.9491B | 3.9212 | 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 |