Settlements from 2023-12-29
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 | 0.6801 | 0.6802 | 0.6802 | -0.0044 | 0.6800A | 0.6845B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6814 | 0.6815 | 0.6815 | -0.0045 | 0.6814A | 0.6858B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6822 | 0.6823 | 0.6823 | -0.0044 | 0.6822A | 0.6878B | 0.6345 | 0.6885 | 0 | 0 |
AMDEC24 | 2024-12-18 | 0.6827 | 0.6828 | 0.6828 | -0.0043 | 0.6827A | 0.6869B | 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 | 0.6801 | 0.6802 | 0.6802 | -0.0044 | 0.6800A | 0.6845B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6814 | 0.6815 | 0.6815 | -0.0045 | 0.6814A | 0.6858B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6822 | 0.6823 | 0.6823 | -0.0044 | 0.6822A | 0.6878B | 0.6345 | 0.6885 | 0 | 0 |
AXDEC24 | 2024-12-18 | 0.6827 | 0.6828 | 0.6828 | -0.0043 | 0.6827A | 0.6869B | 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 | 1.3222 | 1.3242 | 1.3242 | 0.0048 | 1.3222A | 1.3249B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3217 | 1.3230 | 1.3230 | 0.0048 | 1.3214A | 1.3236B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3207 | 1.3220 | 1.3220 | 0.0048 | 1.3205A | 1.3225B | 1.3158 | 1.3821 | 0 | 0 |
CADEC24 | 2024-12-18 | 1.3192 | 1.3208 | 1.3208 | 0.0045 | 1.3192A | 1.3214B | 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 | 4.6760 | 4.6920 | 4.6920 | 0.0180 | 4.6760A | 4.7000B | 4.5180 | 4.7920 | 0 | 0 |
CMFEB24 | 2024-02-21 | 4.6960 | 4.7120 | 4.7120 | 0.0200 | 4.6960A | 4.7190B | 4.5410 | 4.7190 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.6900 | 4.7260 | 4.7260 | 0.0180 | 4.6900A | 4.7340B | 4.5530 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.7420 | 4.7770 | 4.7770 | 0.0190 | 4.7420A | 4.7840B | 4.6060 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.7940 | 4.8300 | 4.8300 | 0.0220 | 4.7940A | 4.8350B | 4.6620 | 5.0070 | 0 | 0 |
CMDEC24 | 2024-12-18 | 4.8490 | 4.8860 | 4.8860 | 0.0230 | 4.8490A | 4.8890B | 4.7890 | 4.8890 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNMAR24 | 2024-03-20 | 1.3222 | 1.3242 | 1.3242 | 0.0048 | 1.3222A | 1.3249B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3217 | 1.3230 | 1.3230 | 0.0048 | 1.3214A | 1.3236B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3207 | 1.3220 | 1.3220 | 0.0048 | 1.3205A | 1.3225B | 1.3158 | 1.3821 | 0 | 0 |
CNDEC24 | 2024-12-18 | 1.3192 | 1.3208 | 1.3208 | 0.0045 | 1.3192A | 1.3214B | 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 | 4.6891 | 4.7256 | 4.7256 | 0.0182 | 4.6891A | 4.7348B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.7411 | 4.7767 | 4.7767 | 0.0189 | 4.7411A | 4.7841B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.7932 | 4.8297 | 4.8297 | 0.0216 | 4.7932A | 4.8353B | 4.6616 | 5.0070 | 0 | 0 |
CXDEC24 | 2024-12-18 | 4.8490 | 4.8861 | 4.8861 | 0.0235 | 4.8490A | 4.8890B | 4.7884 | 4.8890 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMJAN24 | 2024-01-17 | 1.1056 | 1.1058 | 1.1058 | -0.0034 | 1.1053A | 1.1086B | 1.0563 | 1.1145 | 0 | 4 |
DMFEB24 | 2024-02-21 | 1.1071 | 1.1073 | 1.1073 | -0.0035 | 1.1069A | 1.1101B | 1.0760 | 1.1160 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.1084 | 1.1086 | 1.1086 | -0.0035 | 1.1082A | 1.1114B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.1127 | 1.1129 | 1.1129 | -0.0035 | 1.1125A | 1.1156B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.1173 | 1.1175 | 1.1175 | -0.0034 | 1.1171A | 1.1202B | 1.0613 | 1.1260 | 0 | 0 |
DMDEC24 | 2024-12-18 | 1.1224 | 1.1225 | 1.1225 | -0.0034 | 1.1222A | 1.1252B | 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 | 1.1084 | 1.1086 | 1.1086 | -0.0035 | 1.1082A | 1.1114B | 1.0536 | 1.1409 | 0 | 4 |
DXJUN24 | 2024-06-19 | 1.1127 | 1.1129 | 1.1129 | -0.0035 | 1.1125A | 1.1156B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.1173 | 1.1175 | 1.1175 | -0.0034 | 1.1171A | 1.1202B | 1.0613 | 1.1260 | 0 | 0 |
DXDEC24 | 2024-12-18 | 1.1224 | 1.1225 | 1.1225 | -0.0034 | 1.1222A | 1.1252B | 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 | 0.8703 | 0.8711 | 0.8711 | -0.0009 | 0.8703A | 0.8722B | 0.8587 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8736 | 0.8743 | 0.8743 | -0.0010 | 0.8736A | 0.8755B | 0.8622 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8775 | 0.8776 | 0.8776 | -0.0011 | 0.8772A | 0.8789B | 0.8661 | 0.8867 | 0 | 0 |
EBDEC24 | 2024-12-18 | 0.8807 | 0.8811 | 0.8811 | -0.0011 | 0.8807A | 0.8823B | 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 | 24.843 | 24.845 | 24.845 | -0.017 | 24.837A | 24.853B | 23.934 | 24.955 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.958 | 24.959 | 24.959 | -0.013 | 24.958A | 24.961B | 24.148 | 25.034 | 0 | 0 |
ECSEP24 | 2024-09-18 | 25.039 | 25.038 | 25.038 | -0.022 | 25.042A | 25.039B | 24.638 | 25.077 | 0 | 0 |
ECDEC24 | 2024-12-18 | | 25.100 | 25.100 | -0.020 | 25.110A | 25.094B | 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 | 1.1057 | 1.1058 | 1.1058 | -0.0034 | 1.1053A | 1.1086B | 1.0563 | 1.1145 | 0 | 0 |
EDFEB24 | 2024-02-21 | 1.1071 | 1.1073 | 1.1073 | -0.0035 | 1.1069A | 1.1101B | 1.0760 | 1.1160 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.1084 | 1.1086 | 1.1086 | -0.0035 | 1.1082A | 1.1114B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.1127 | 1.1129 | 1.1129 | -0.0035 | 1.1125A | 1.1156B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.1173 | 1.1175 | 1.1175 | -0.0034 | 1.1171A | 1.1202B | 1.0613 | 1.1260 | 0 | 0 |
EDDEC24 | 2024-12-18 | 1.1224 | 1.1225 | 1.1225 | -0.0034 | 1.1222A | 1.1252B | 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 | 24.843 | 24.845 | 24.845 | -0.017 | 24.837A | 24.853B | 23.934 | 24.955 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.958 | 24.959 | 24.959 | -0.013 | 24.958A | 24.961B | 24.148 | 25.034 | 0 | 0 |
EESEP24 | 2024-09-18 | 25.039 | 25.038 | 25.038 | -0.022 | 25.042A | 25.039B | 24.638 | 25.077 | 0 | 0 |
EEDEC24 | 2024-12-18 | | 25.100 | 25.100 | -0.020 | 25.110A | 25.094B | 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 | 0.9231 | 0.9234 | 0.9234 | -0.0021 | 0.9212A | 0.9285B | 0.9212 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9185 | 0.9186 | 0.9186 | -0.0022 | 0.9165A | 0.9237B | 0.9165 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9146 | 0.9147 | 0.9147 | -0.0022 | 0.9127A | 0.9196B | 0.9127 | 0.9505 | 0 | 0 |
EFDEC24 | 2024-12-18 | 0.9109 | 0.9113 | 0.9113 | -0.0023 | 0.9093A | 0.9141B | 0.9093 | 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 | 155.25 | 155.31 | 155.31 | 0.40 | 154.94A | 155.48B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.78 | 153.82 | 153.82 | 0.40 | 153.45A | 153.99B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 152.31 | 152.58 | 152.58 | 0.39 | 152.23A | 152.74B | 149.95 | 158.83 | 0 | 0 |
EJDEC24 | 2024-12-18 | 151.24 | 151.48 | 151.48 | 0.36 | 151.14A | 151.64B | 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 | 4.3480 | 4.3500 | 4.3500 | 0.0070 | 4.3430A | 4.3500B | 4.3080 | 4.5110 | 0 | 0 |
EMFEB24 | 2024-02-21 | 4.3480 | 4.3580 | 4.3580 | 0.0080 | 4.3480A | 4.3580B | 4.3150 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3640 | 4.3650 | 4.3650 | 0.0080 | 4.3590A | 4.3650B | 4.3220 | 4.8910 | 0 | 7 |
EMJUN24 | 2024-06-19 | 4.3890 | 4.3900 | 4.3900 | 0.0090 | 4.3840A | 4.3880B | 4.3490 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.4090 | 4.4190 | 4.4190 | 0.0100 | 4.4090A | 4.4160B | 4.3760 | 4.7200 | 0 | 0 |
EMDEC24 | 2024-12-18 | 4.4540 | 4.4550 | 4.4550 | 0.0120 | 4.4510A | 4.4500B | 4.4290 | 4.4500 | 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 | 0.8703 | 0.8711 | 0.8711 | -0.0009 | 0.8703A | 0.8722B | 0.8587 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8736 | 0.8743 | 0.8743 | -0.0010 | 0.8736A | 0.8755B | 0.8622 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8775 | 0.8776 | 0.8776 | -0.0011 | 0.8772A | 0.8789B | 0.8661 | 0.8867 | 0 | 0 |
EPDEC24 | 2024-12-18 | 0.8807 | 0.8811 | 0.8811 | -0.0011 | 0.8807A | 0.8823B | 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 | 0.9231 | 0.9234 | 0.9234 | -0.0021 | 0.9212A | 0.9285B | 0.9212 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9185 | 0.9186 | 0.9186 | -0.0022 | 0.9165A | 0.9237B | 0.9165 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9146 | 0.9147 | 0.9147 | -0.0022 | 0.9127A | 0.9196B | 0.9127 | 0.9505 | 0 | 0 |
ESDEC24 | 2024-12-18 | 0.9109 | 0.9113 | 0.9113 | -0.0023 | 0.9093A | 0.9141B | 0.9093 | 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 | 4.3480 | 4.3500 | 4.3500 | 0.0070 | 4.3430A | 4.3500B | 4.3080 | 4.5110 | 0 | 0 |
EUFEB24 | 2024-02-21 | 4.3480 | 4.3580 | 4.3580 | 0.0080 | 4.3480A | 4.3580B | 4.3150 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3640 | 4.3650 | 4.3650 | 0.0080 | 4.3590A | 4.3650B | 4.3220 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3890 | 4.3900 | 4.3900 | 0.0090 | 4.3840A | 4.3880B | 4.3490 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.4090 | 4.4190 | 4.4190 | 0.0100 | 4.4090A | 4.4160B | 4.3760 | 4.7200 | 0 | 0 |
EUDEC24 | 2024-12-18 | 4.4540 | 4.4550 | 4.4550 | 0.0120 | 4.4510A | 4.4500B | 4.4290 | 4.4500 | 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 | 4.3632 | 4.3650 | 4.3650 | 0.0082 | 4.3585A | 4.3653B | 4.3218 | 5.5203 | 0 | 383 |
EXJUN24 | 2024-06-19 | 4.3886 | 4.3895 | 4.3895 | 0.0085 | 4.3840A | 4.3884B | 4.3482 | 5.5726 | 0 | 9 |
EXSEP24 | 2024-09-18 | 4.4082 | 4.4192 | 4.4192 | 0.0107 | 4.4082A | 4.4166B | 4.3759 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4538 | 4.4546 | 4.4546 | 0.0121 | 4.4510A | 4.4506B | 4.4046 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4815 | 4.4885 | 4.4885 | 0.0128 | 4.4815A | 4.4813B | 4.4369 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.5193 | 4.5202 | 4.5202 | 0.0122 | 4.5191A | 4.5111B | 4.4676 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | | 4.5511 | 4.5511 | 0.0113 | 4.5525A | 4.5409B | 4.4951 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5815 | 4.5820 | 4.5820 | 0.0106 | 4.5815A | 4.5707B | 4.5223 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.6122 | 4.6123 | 4.6123 | 0.0111 | 4.6122A | 4.5997B | 4.5497 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | | 4.6425 | 4.6425 | 0.0118 | 4.6428A | 4.6288B | 4.5773 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | | 4.6726 | 4.6726 | 0.0124 | 4.6730A | 4.6580B | 4.6047 | 4.9147 | 0 | 0 |
EXDEC26 | 2026-12-16 | | 4.7028 | 4.7028 | 0.0130 | 4.7088A | 4.6881B | 4.6573 | 4.6881 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYMAR24 | 2024-03-20 | 155.24 | 155.31 | 155.31 | 0.40 | 154.94A | 155.48B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.78 | 153.82 | 153.82 | 0.40 | 153.45A | 153.99B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 152.31 | 152.58 | 152.58 | 0.39 | 152.23A | 152.74B | 149.95 | 158.83 | 0 | 0 |
EYDEC24 | 2024-12-18 | 151.24 | 151.48 | 151.48 | 0.36 | 151.14A | 151.64B | 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 | 0.8323 | 0.8326 | 0.8326 | 0.0003 | 0.8294A | 0.8347B | 0.8274 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8249 | 0.8253 | 0.8253 | 0.0004 | 0.8220A | 0.8272B | 0.8201 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8182 | 0.8183 | 0.8183 | 0.0002 | 0.8152A | 0.8203B | 0.8134 | 0.8908 | 0 | 0 |
HMDEC24 | 2024-12-18 | 0.8116 | 0.8118 | 0.8118 | 0.0003 | 0.8087A | 0.8135B | 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 | 0.8323 | 0.8326 | 0.8326 | 0.0003 | 0.8294A | 0.8347B | 0.8274 | 0.9081 | 0 | 2 |
HXJUN24 | 2024-06-19 | 0.8249 | 0.8253 | 0.8253 | 0.0004 | 0.8220A | 0.8272B | 0.8201 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8182 | 0.8183 | 0.8183 | 0.0002 | 0.8152A | 0.8203B | 0.8134 | 0.8908 | 0 | 0 |
HXDEC24 | 2024-12-18 | 0.8116 | 0.8118 | 0.8118 | 0.0003 | 0.8086A | 0.8135B | 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 | 139.51 | 140.09 | 140.09 | 0.80 | 139.51A | 140.20B | 123.71 | 148.71 | 0 | 0 |
JMJUN24 | 2024-06-19 | 137.65 | 138.22 | 138.22 | 0.79 | 137.65A | 138.32B | 130.75 | 146.59 | 0 | 0 |
JMSEP24 | 2024-09-18 | 136.21 | 136.54 | 136.54 | 0.77 | 136.19A | 136.65B | 135.45 | 144.58 | 0 | 0 |
JMDEC24 | 2024-12-18 | 134.43 | 134.94 | 134.94 | 0.74 | 134.43A | 135.06B | 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 | 139.51 | 140.09 | 140.09 | 0.80 | 139.51A | 140.20B | 123.71 | 148.71 | 0 | 0 |
JXJUN24 | 2024-06-19 | 137.65 | 138.22 | 138.22 | 0.79 | 137.65A | 138.32B | 130.75 | 146.59 | 0 | 0 |
JXSEP24 | 2024-09-18 | 136.21 | 136.54 | 136.54 | 0.77 | 136.19A | 136.65B | 135.45 | 144.58 | 0 | 0 |
JXDEC24 | 2024-12-18 | 134.43 | 134.94 | 134.94 | 0.74 | 134.43A | 135.06B | 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 | 4.9990 | 5.0060 | 5.0060 | 0.0150 | 4.9920A | 5.0050B | 4.9790 | 5.1730 | 0 | 0 |
PMFEB24 | 2024-02-21 | 5.0070 | 5.0090 | 5.0090 | 0.0150 | 4.9960A | 5.0080B | 4.9820 | 5.0780 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0050 | 5.0120 | 5.0120 | 0.0150 | 4.9990A | 5.0100B | 4.9850 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0150 | 5.0210 | 5.0210 | 0.0150 | 5.0090A | 5.0190B | 4.9950 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0290 | 5.0350 | 5.0350 | 0.0170 | 5.0240A | 5.0310B | 5.0080 | 5.3670 | 0 | 0 |
PMDEC24 | 2024-12-18 | 5.0480 | 5.0560 | 5.0560 | 0.0200 | 5.0460A | 5.0480B | 5.0280 | 5.0480 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNMAR24 | 2024-03-20 | 1.2727 | 1.2729 | 1.2729 | -0.0025 | 1.2707A | 1.2756B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2725 | 1.2729 | 1.2729 | -0.0026 | 1.2709A | 1.2767B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2728 | 1.2732 | 1.2732 | -0.0025 | 1.2712A | 1.2769B | 1.2075 | 1.2828 | 0 | 0 |
PNDEC24 | 2024-12-18 | 1.2737 | 1.2740 | 1.2740 | -0.0023 | 1.2721A | 1.2767B | 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 | 5.0043 | 5.0113 | 5.0113 | 0.0147 | 4.9985A | 5.0107B | 4.9848 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0148 | 5.0206 | 5.0206 | 0.0152 | 5.0089A | 5.0190B | 4.9949 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0285 | 5.0352 | 5.0352 | 0.0174 | 5.0240A | 5.0315B | 5.0074 | 5.3675 | 0 | 0 |
PPDEC24 | 2024-12-18 | 5.0479 | 5.0558 | 5.0558 | 0.0201 | 5.0460A | 5.0486B | 5.0275 | 5.0486 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXMAR24 | 2024-03-20 | 1.2727 | 1.2729 | 1.2729 | -0.0025 | 1.2707A | 1.2756B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2725 | 1.2729 | 1.2729 | -0.0026 | 1.2709A | 1.2767B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2728 | 1.2732 | 1.2732 | -0.0025 | 1.2712A | 1.2769B | 1.2075 | 1.2828 | 0 | 0 |
PXDEC24 | 2024-12-18 | 1.2737 | 1.2740 | 1.2740 | -0.0023 | 1.2721A | 1.2767B | 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 | 3.9240 | 3.9340 | 3.9340 | 0.0190 | 3.9180A | 3.9350B | 3.8880 | 4.2600 | 0 | 2 |
UMFEB24 | 2024-02-21 | 3.9260 | 3.9360 | 3.9360 | 0.0190 | 3.9200A | 3.9370B | 3.8890 | 4.0540 | 0 | 0 |
UMMAR24 | 2024-03-20 | 3.9270 | 3.9380 | 3.9380 | 0.0190 | 3.9220A | 3.9380B | 3.8910 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 3.9350 | 3.9450 | 3.9450 | 0.0200 | 3.9300A | 3.9440B | 3.8990 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 3.9450 | 3.9550 | 3.9550 | 0.0210 | 3.9410A | 3.9520B | 3.9060 | 4.4490 | 0 | 0 |
UMDEC24 | 2024-12-18 | 3.9500 | 3.9690 | 3.9690 | 0.0230 | 3.9500A | 3.9650B | 3.9220 | 3.9650 | 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 | 3.9340 | 3.9340 | 0.0190 | 3.9180A | 3.9350B | 3.8880 | 4.2600 | 0 | 0 |
USFEB24 | 2024-02-21 | 3.9260 | 3.9360 | 3.9360 | 0.0190 | 3.9200A | 3.9370B | 3.8890 | 4.0540 | 0 | 0 |
USMAR24 | 2024-03-20 | 3.9270 | 3.9380 | 3.9380 | 0.0190 | 3.9220A | 3.9380B | 3.8910 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 3.9350 | 3.9450 | 3.9450 | 0.0200 | 3.9300A | 3.9440B | 3.8990 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 3.9450 | 3.9550 | 3.9550 | 0.0210 | 3.9410A | 3.9520B | 3.9060 | 4.4490 | 0 | 0 |
USDEC24 | 2024-12-18 | 3.9500 | 3.9690 | 3.9690 | 0.0230 | 3.9500A | 3.9650B | 3.9220 | 3.9650 | 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 | 3.9268 | 3.9373 | 3.9373 | 0.0189 | 3.9217A | 3.9385B | 3.8901 | 4.5542 | 0 | 26 |
UXJUN24 | 2024-06-19 | 3.9346 | 3.9443 | 3.9443 | 0.0192 | 3.9295A | 3.9443B | 3.8983 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 3.9443 | 3.9548 | 3.9548 | 0.0209 | 3.9405A | 3.9526B | 3.9058 | 4.4493 | 0 | 0 |
UXDEC24 | 2024-12-18 | 3.9497 | 3.9686 | 3.9686 | 0.0225 | 3.9497A | 3.9652B | 3.9212 | 3.9652 | 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 |