Settlements from 2024-01-23

Settlement prices as CSV
AC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ACMAR242024-03-20          00
ACJUN242024-06-19          00
ACSEP242024-09-18          00
ACDEC242024-12-18          00
AFMAR242024-03-20          00
AFJUN242024-06-19          00
AFSEP242024-09-18          00
AFDEC242024-12-18          00
AJMAR242024-03-20          00
AJJUN242024-06-19          00
AJSEP242024-09-18          00
AJDEC242024-12-18          00

AM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AMMAR242024-03-200.65960.65980.65980.00010.6589A0.6617B0.63200.693600
AMJUN242024-06-190.66110.66130.66130.00010.6604A0.6632B0.63350.694200
AMSEP242024-09-180.66190.66210.66210.00010.6612A0.6641B0.63450.688500
AMDEC242024-12-180.66220.66240.66240.00010.6616A0.6642B0.65710.688900

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR242024-03-200.65960.65980.65980.00010.6589A0.6617B0.63190.693600
AXJUN242024-06-190.66110.66130.66130.00010.6604A0.6632B0.63350.694200
AXSEP242024-09-180.66190.66210.66210.00010.6612A0.6641B0.63450.688500
AXDEC242024-12-180.66220.66240.66240.00010.6616A0.6642B0.65710.688900

AZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AZMAR242024-03-20          00
AZJUN242024-06-19          00
AZSEP242024-09-18          00
AZDEC242024-12-18          00

CA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CAMAR242024-03-201.34431.34701.34700.00421.3446A1.3471B1.30681.385700
CAJUN242024-06-191.34331.34571.34570.00421.3435A1.3458B1.30651.383800
CASEP242024-09-181.34261.34501.34500.00421.3429A1.3451B1.31581.382100
CADEC242024-12-181.34171.34441.34440.00421.3423A1.3444B1.31501.348800

CC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CCMAR242024-03-20          00
CCJUN242024-06-19          00
CCSEP242024-09-18          00
CCDEC242024-12-18          00
CJMAR242024-03-20          00
CJJUN242024-06-19          00
CJSEP242024-09-18          00
CJDEC242024-12-18          00

CM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CMFEB242024-02-214.62704.65604.65600.02804.6270A4.6590B4.54104.722000
CMMAR242024-03-204.64204.67104.67100.02804.6420A4.6740B4.55305.073000
CMAPR242024-04-174.65804.68704.68700.02804.6580A4.6900B4.65504.729000
CMJUN242024-06-194.69304.72204.72200.02804.6930A4.7240B4.60605.085001
CMSEP242024-09-184.74504.77304.77300.02704.7450A4.7750B4.66205.007000
CMDEC242024-12-184.80004.82704.82700.02804.7990A4.8280B4.78904.895000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR242024-03-201.34431.34701.34700.00421.3446A1.3471B1.30681.385700
CNJUN242024-06-191.34331.34571.34570.00421.3435A1.3458B1.30651.383800
CNSEP242024-09-181.34261.34501.34500.00421.3429A1.3451B1.31581.382100
CNDEC242024-12-181.34171.34441.34440.00421.3423A1.3444B1.31501.348800

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR242024-03-204.64264.67074.67070.02764.6413A4.6745B4.55275.073000
CXJUN242024-06-194.69364.72144.72140.02764.6922A4.7243B4.60605.085000
CXSEP242024-09-184.74494.77314.77310.02774.7449A4.7758B4.66165.007000
CXDEC242024-12-184.79884.82624.82620.02734.7984A4.8282B4.78844.895500

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMFEB242024-02-211.08991.08801.0880-0.00201.0875A1.0927B1.07601.116000
DMMAR242024-03-201.09111.08931.0893-0.00191.0888A1.0940B1.05361.140900
DMAPR242024-04-171.09221.09051.0905-0.00191.0901A1.0952B1.08921.095200
DMJUN242024-06-191.09501.09321.0932-0.00201.0927A1.0977B1.05671.144700
DMSEP242024-09-181.09921.09731.0973-0.00201.0968A1.1018B1.06131.126000
DMDEC242024-12-181.10371.10191.1019-0.00191.1015A1.1064B1.10041.131100

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR242024-03-201.09111.08931.0893-0.00191.0888A1.0940B1.05361.140900
DXJUN242024-06-191.09501.09321.0932-0.00201.0927A1.0977B1.05671.144700
DXSEP242024-09-181.09921.09731.0973-0.00201.0968A1.1018B1.06131.126000
DXDEC242024-12-181.10371.10191.1019-0.00191.1015A1.1064B1.10041.131100

EA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EAMAR242024-03-20          00
EAJUN242024-06-19          00
EASEP242024-09-18          00
EADEC242024-12-18          00

EB futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EBMAR242024-03-200.85730.85780.85780.00040.8564A0.8580B0.85640.898700
EBJUN242024-06-190.86030.86080.86080.00040.8594A0.8610B0.85940.885600
EBSEP242024-09-180.86350.86410.86410.00050.8627A0.8640B0.86270.886700
EBDEC242024-12-180.86700.86760.86760.00050.8662A0.8675B0.86620.883800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR242024-03-2024.86324.92424.9240.06024.863A24.928B23.93424.95500
ECJUN242024-06-1924.97725.02825.0280.06024.971A25.029B24.14825.03400
ECSEP242024-09-1825.04225.09225.0920.05625.042A25.087B24.63825.08700
ECDEC242024-12-1825.08625.13225.1320.05025.085A25.121B24.85225.12100

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDFEB242024-02-211.08991.08801.0880-0.00201.0875A1.0927B1.07601.116000
EDMAR242024-03-201.09111.08931.0893-0.00191.0888A1.0940B1.05361.140900
EDAPR242024-04-171.09221.09051.0905-0.00191.0901A1.0952B1.08921.095200
EDJUN242024-06-191.09501.09321.0932-0.00201.0927A1.0977B1.05671.144700
EDSEP242024-09-181.09921.09731.0973-0.00201.0968A1.1018B1.06131.126000
EDDEC242024-12-181.10371.10191.1019-0.00191.1015A1.1064B1.10041.131100

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR242024-03-2024.86324.92424.9240.06024.863A24.928B23.93424.95500
EEJUN242024-06-1924.97725.02825.0280.06024.971A25.029B24.14825.03400
EESEP242024-09-1825.04225.09225.0920.05625.042A25.087B24.63825.08700
EEDEC242024-12-1825.08625.13225.1320.05025.085A25.121B24.85225.12100

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR242024-03-200.94150.94170.94170.00010.9403A0.9422B0.92120.982600
EFJUN242024-06-190.93600.93640.93640.00020.9350A0.9369B0.91650.964800
EFSEP242024-09-180.93140.93170.93170.00020.9304A0.9321B0.91270.950500
EFDEC242024-12-180.92740.92760.92760.00010.9264A0.9280B0.90930.928300

EH futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EHMAR242024-03-20          00
EHJUN242024-06-19          00
EHSEP242024-09-18          00
EHDEC242024-12-18          00

EJ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EJMAR242024-03-20159.68159.98159.980.17159.45A160.07B134.69161.9400
EJJUN242024-06-19158.08158.37158.370.16157.85A158.48B147.18160.3200
EJSEP242024-09-18156.67156.99156.990.16156.48A157.05B149.95158.8300
EJDEC242024-12-18155.46155.77155.770.16155.27A155.85B150.32156.1600

EK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EKMAR242024-03-20          00
EKJUN242024-06-19          00
EKSEP242024-09-18          00
EKDEC242024-12-18          00

EM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EMFEB242024-02-214.36604.39204.39200.02704.3650A4.3920B4.31504.417000
EMMAR242024-03-204.37104.39804.39800.02604.3710A4.3980B4.32204.891007
EMAPR242024-04-174.37804.40504.40500.02604.3780A4.4040B4.37604.428000
EMJUN242024-06-194.40004.42104.42100.02704.3940A4.4200B4.34904.778005
EMSEP242024-09-184.42504.44704.44700.02704.4210A4.4460B4.37604.720000
EMDEC242024-12-184.45404.47704.47700.02704.4510A4.4750B4.42804.502000

EN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ENMAR242024-03-20          00
ENJUN242024-06-19          00
ENSEP242024-09-18          00
ENDEC242024-12-18          00

EP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EPMAR242024-03-200.85730.85780.85780.00040.8564A0.8580B0.85640.898700
EPJUN242024-06-190.86030.86080.86080.00040.8594A0.8610B0.85940.885600
EPSEP242024-09-180.86350.86410.86410.00050.8627A0.8640B0.86270.886700
EPDEC242024-12-180.86700.86760.86760.00050.8662A0.8675B0.86620.883800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR242024-03-200.94150.94170.94170.00010.9403A0.9422B0.92120.982600
ESJUN242024-06-190.93600.93640.93640.00020.9350A0.9369B0.91650.964800
ESSEP242024-09-180.93140.93170.93170.00020.9304A0.9321B0.91270.950500
ESDEC242024-12-180.92740.92760.92760.00010.9264A0.9280B0.90930.928300

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUFEB242024-02-214.36604.39204.39200.02704.3650A4.3920B4.31504.417000
EUMAR242024-03-204.37104.39804.39800.02604.3710A4.3980B4.32204.891000
EUAPR242024-04-174.37804.40504.40500.02604.3780A4.4040B4.37604.428000
EUJUN242024-06-194.40004.42104.42100.02704.3940A4.4200B4.34904.778000
EUSEP242024-09-184.42504.44704.44700.02704.4210A4.4460B4.37604.720000
EUDEC242024-12-184.45404.47704.47700.02704.4510A4.4760B4.42804.502000

EW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EWMAR242024-03-20          00
EWJUN242024-06-19          00
EWSEP242024-09-18          00
EWDEC242024-12-18          00

EX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EXMAR242024-03-204.37124.39834.39830.02694.3708A4.3983B4.32185.52030383
EXJUN242024-06-194.39384.42104.42100.02714.3936A4.4204B4.34825.572609
EXSEP242024-09-184.42014.44714.44710.02734.4203A4.4463B4.37595.624500
EXDEC242024-12-184.45494.47704.47700.02684.4507A4.4759B4.40465.676900
EXMAR252025-03-194.48364.50844.50840.02764.4837A4.5060B4.43695.740500
EXJUN252025-06-184.51184.53884.53880.02864.5142A4.5358B4.46765.809300
EXSEP252025-09-174.54144.56894.56890.02984.5434A4.5657B4.49515.778600
EXDEC252025-12-174.57024.59904.59900.03134.5726A4.5959B4.52235.338100
EXMAR262026-03-184.59664.62704.62700.03214.6004A4.6235B4.54975.141500
EXJUN262026-06-174.62134.65354.65350.03304.6278A4.6495B4.57734.929700
EXSEP262026-09-164.64694.67994.67990.03364.6548A4.6752B4.60474.914700
EXDEC262026-12-164.67224.70654.70650.03454.6820A4.7011B4.64334.742100

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR242024-03-20159.68159.98159.980.17159.45A160.07B134.69161.9400
EYJUN242024-06-19158.08158.37158.370.16157.85A158.48B147.18160.3200
EYSEP242024-09-18156.67156.99156.990.16156.48A157.05B149.95158.8300
EYDEC242024-12-18155.46155.77155.770.16155.27A155.85B150.32156.1600

EZ futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EZMAR242024-03-20          00
EZJUN242024-06-19          00
EZSEP242024-09-18          00
EZDEC242024-12-18          00
FJMAR242024-03-20          00
FJJUN242024-06-19          00
FJSEP242024-09-18          00
FJDEC242024-12-18          00

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

HM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HMMAR242024-03-200.86080.86450.86450.00150.8607A0.8645B0.82740.908100
HMJUN242024-06-190.85290.85660.85660.00150.8528A0.8565B0.82010.898500
HMSEP242024-09-180.84550.84910.84910.00150.8454A0.8490B0.81340.890800
HMDEC242024-12-180.83850.84190.84190.00150.8384A0.8418B0.80680.841800

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR242024-03-200.86080.86450.86450.00150.8607A0.8645B0.82740.908102
HXJUN242024-06-190.85290.85660.85660.00150.8528A0.8565B0.82010.898500
HXSEP242024-09-180.84550.84910.84910.00150.8454A0.8490B0.81340.890800
HXDEC242024-12-180.83850.84190.84190.00150.8384A0.8418B0.80680.841800

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR242024-03-20145.91146.86146.860.41145.91A146.86B123.71148.7100
JMJUN242024-06-19143.93144.88144.880.41143.93A144.86B130.75146.5900
JMSEP242024-09-18142.20143.07143.070.40142.20A143.07B135.45144.5800
JMDEC242024-12-18140.45141.38141.380.41140.45A141.36B133.90141.6000

JP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JPMAR242024-03-20          00
JPJUN242024-06-19          00
JPDEC242024-12-18          00

JX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JXMAR242024-03-20145.91146.86146.860.41145.91A146.86B123.71148.7100
JXJUN242024-06-19143.93144.88144.880.41143.93A144.86B130.75146.5900
JXSEP242024-09-18142.20143.07143.070.40142.20A143.07B135.45144.5800
JXDEC242024-12-18140.45141.38141.380.41140.45A141.36B133.90141.6000

KM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KMFEB242024-02-21          00
KMMAR242024-03-20          00
KMAPR242024-04-17          00
KMJUN242024-06-19          00
KMSEP242024-09-18          00
KMDEC242024-12-18          00

KX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
KXFEB242024-02-21          00
KXMAR242024-03-20          00
KXAPR242024-04-17          00
KXJUN242024-06-19          00
KXSEP242024-09-18          00
KXDEC242024-12-18          00

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

NM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
NMMAR242024-03-20          00
NMJUN242024-06-19          00
NMSEP242024-09-18          00
NMDEC242024-12-18          00

NX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
NXMAR242024-03-20          00
NXJUN242024-06-19          00
NXSEP242024-09-18          00
NXDEC242024-12-18          00

PA futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PAMAR242024-03-20          00
PAJUN242024-06-19          00
PASEP242024-09-18          00
PADEC242024-12-18          00
PCMAR242024-03-20          00
PCJUN242024-06-19          00
PCSEP242024-09-18          00
PCDEC242024-12-18          00
PFMAR242024-03-20          00
PFJUN242024-06-19          00
PFSEP242024-09-18          00
PFDEC242024-12-18          00

PM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PMFEB242024-02-215.09205.12505.12500.02905.0910A5.1320B4.98205.140000
PMMAR242024-03-205.09405.12705.12700.02805.0940A5.1340B4.98505.518000
PMAPR242024-04-175.09705.13005.13000.02805.0970A5.1370B5.08805.144000
PMJUN242024-06-195.10305.13605.13600.02805.1030A5.1420B4.99505.488000
PMSEP242024-09-185.11505.14705.14700.02805.1150A5.1530B5.00805.367000
PMDEC242024-12-185.13005.16105.16100.02705.1300A5.1660B5.02805.175000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR242024-03-201.27221.26981.2698-0.00261.2698A1.2748B1.20671.311100
PNJUN242024-06-191.27271.27011.2701-0.00271.2700A1.2751B1.20741.307700
PNSEP242024-09-181.27271.27001.2700-0.00281.2700A1.2752B1.20751.282800
PNDEC242024-12-181.27281.27011.2701-0.00291.2701A1.2751B1.26301.283500

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR242024-03-205.09335.12725.12720.02865.0932A5.1347B4.98485.518900
PPJUN242024-06-195.10285.13625.13620.02865.1028A5.1429B4.99495.488700
PPSEP242024-09-185.11485.14685.14680.02785.1148A5.1534B5.00745.367500
PPDEC242024-12-185.12985.16035.16030.02685.1297A5.1664B5.02755.175800

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR242024-03-201.27221.26981.2698-0.00261.2698A1.2748B1.20671.311100
PXJUN242024-06-191.27271.27011.2701-0.00271.2700A1.2751B1.20741.307700
PXSEP242024-09-181.27271.27001.2700-0.00281.2700A1.2752B1.20751.282800
PXDEC242024-12-181.27281.27011.2701-0.00291.2701A1.2751B1.26301.283500

PY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PYMAR242024-03-20          00
PYJUN242024-06-19          00
PYSEP242024-09-18          00
PYDEC242024-12-18          00

SM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SMMAR242024-03-20          00
SMJUN242024-06-19          00
SMSEP242024-09-18          00
SMDEC242024-12-18          00

SX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
SXMAR242024-03-20          00
SXJUN242024-06-19          00
SXSEP242024-09-18          00
SXDEC242024-12-18          00

UK futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UKMAR242024-03-20          00
UKJUN242024-06-19          00
UKSEP242024-09-18          00
UKDEC242024-12-18          00

UM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UMFEB242024-02-213.99504.03704.03700.03103.9950A4.0380B3.88904.059002
UMMAR242024-03-203.99704.03804.03800.03103.9960A4.0400B3.89104.554000
UMAPR242024-04-173.99804.04004.04000.03103.9980A4.0410B3.99804.062000
UMJUN242024-06-194.00304.04504.04500.03204.0030A4.0450B3.89904.450001
UMSEP242024-09-184.01204.05304.05300.03104.0120A4.0540B3.90604.449000
UMDEC242024-12-184.02304.06304.06300.03004.0230A4.0640B3.92204.087000

UN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UNMAR242024-03-20          00
UNJUN242024-06-19          00
UNSEP242024-09-18          00
UNDEC242024-12-18          00

US futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
USFEB242024-02-213.99504.03704.03700.03103.9950A4.0380B3.88904.059000
USMAR242024-03-203.99704.03804.03800.03103.9960A4.0400B3.89104.554000
USAPR242024-04-173.99804.04004.04000.03103.9980A4.0410B3.99804.062000
USJUN242024-06-194.00304.04504.04500.03204.0030A4.0450B3.89904.450000
USSEP242024-09-184.01204.05304.05300.03104.0120A4.0540B3.90604.449000
USDEC242024-12-184.02304.06304.06300.03004.0230A4.0640B3.92204.087000

UW futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UWMAR242024-03-20          00
UWJUN242024-06-19          00
UWSEP242024-09-18          00
UWDEC242024-12-18          00

UX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
UXMAR242024-03-203.99614.03804.03800.03133.9957A4.0401B3.89014.5542027
UXJUN242024-06-194.00264.04424.04420.03124.0022A4.0459B3.89834.450300
UXSEP242024-09-184.01184.05274.05270.03104.0113A4.0543B3.90584.449300
UXDEC242024-12-184.02224.06314.06310.03044.0222A4.0642B3.92124.087500

ZU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ZUMAR242024-03-20          00
ZUJUN242024-06-19          00
ZUSEP242024-09-18          00
ZUDEC242024-12-18          00
ZYMAR242024-03-20          00
ZYJUN242024-06-19          00
ZYSEP242024-09-18          00
ZYDEC242024-12-18          00