Settlements from 2024-02-14

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.
AMMAR242024-03-200.64810.64820.64820.00090.6479A0.6493B0.63200.693600
AMJUN242024-06-190.64980.64990.64990.00090.6497A0.6510B0.63350.694200
AMSEP242024-09-180.65090.65120.65120.00110.6509A0.6522B0.63450.688500
AMDEC242024-12-180.65170.65200.65200.00130.6518A0.6531B0.65030.688900

AX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
AXMAR242024-03-200.64810.64820.64820.00090.6479A0.6493B0.63190.693600
AXJUN242024-06-190.64980.64990.64990.00090.6497A0.6510B0.63350.694200
AXSEP242024-09-180.65090.65120.65120.00110.6509A0.6522B0.63450.688500
AXDEC242024-12-180.65170.65200.65200.00130.6518A0.6531B0.65030.688900

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.
CAMAR242024-03-201.35481.35481.35480.00271.3526A1.3551B1.30681.385700
CAJUN242024-06-191.35331.35331.35330.00261.3511A1.3536B1.30651.383800
CASEP242024-09-181.35221.35221.35220.00221.3501A1.3525B1.31581.382100
CADEC242024-12-181.34931.35121.35120.00181.3493A1.3516B1.31501.351600

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.
CMFEB242024-02-214.57604.58204.58200.00504.5700A4.5810B4.54104.722000
CMMAR242024-03-204.58904.59704.59700.00604.5850A4.5960B4.55305.073000
CMAPR242024-04-174.60504.61304.61300.00604.6010A4.6120B4.58504.729000
CMJUN242024-06-194.64104.64804.64800.00604.6370A4.6470B4.60605.085001
CMSEP242024-09-184.69604.70304.70300.00604.6910A4.7010B4.66205.007000
CMDEC242024-12-184.75104.75904.75900.00604.7480A4.7560B4.73204.895000

CN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CNMAR242024-03-201.35481.35481.35480.00271.3526A1.3551B1.30681.385700
CNJUN242024-06-191.35331.35331.35330.00261.3511A1.3536B1.30651.383800
CNSEP242024-09-181.35221.35221.35220.00221.3501A1.3525B1.31581.382100
CNDEC242024-12-181.34931.35121.35120.00181.3493A1.3516B1.31501.351600

CX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
CXMAR242024-03-204.59094.59694.59690.00594.5845A4.5965B4.55275.073000
CXJUN242024-06-194.64114.64814.64810.00584.6361A4.6472B4.60605.085000
CXSEP242024-09-184.69644.70264.70260.00594.6910A4.7011B4.66165.007000
CXDEC242024-12-184.75094.75864.75860.00574.7480A4.7566B4.73154.895500

DM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DMFEB242024-02-211.07081.07141.07140.00021.0700A1.0718B1.07001.116000
DMMAR242024-03-201.07211.07271.07270.00031.0712A1.0730B1.05361.140900
DMAPR242024-04-171.07341.07391.07390.00021.0725A1.0743B1.07251.096300
DMJUN242024-06-191.07621.07691.07690.00041.0753A1.0771B1.05671.144700
DMSEP242024-09-181.08071.08151.08150.00071.0799A1.0817B1.06131.126000
DMDEC242024-12-181.08541.08621.08620.00071.0848A1.0865B1.08481.131100

DX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
DXMAR242024-03-201.07211.07271.07270.00031.0712A1.0730B1.05361.140904
DXJUN242024-06-191.07621.07691.07690.00041.0753A1.0771B1.05671.144700
DXSEP242024-09-181.08071.08151.08150.00071.0799A1.0817B1.06131.126000
DXDEC242024-12-181.08541.08621.08620.00071.0848A1.0865B1.08481.131100

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.
EBMAR242024-03-200.85380.85400.85400.00240.8535A0.8545B0.85120.898700
EBJUN242024-06-190.85670.85690.85690.00240.8564A0.8574B0.85410.885600
EBSEP242024-09-180.86010.86030.86030.00230.8598A0.8607B0.85760.886700
EBDEC242024-12-180.86370.86400.86400.00220.8635A0.8644B0.86130.883800

EC futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ECMAR242024-03-2025.42125.45825.4580.03625.375A25.453B23.93425.45300
ECJUN242024-06-1925.50925.54325.5430.03225.465A25.534B24.14825.53400
ECSEP242024-09-1825.55125.57625.5760.02425.507A25.560B24.63825.56000
ECDEC242024-12-1825.56425.58825.5880.02325.525A25.568B24.85225.56800

ED futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EDFEB242024-02-211.07081.07141.07140.00021.0700A1.0718B1.07001.116000
EDMAR242024-03-201.07211.07271.07270.00031.0712A1.0730B1.05361.140900
EDAPR242024-04-171.07341.07391.07390.00021.0725A1.0743B1.07251.096300
EDJUN242024-06-191.07621.07691.07690.00041.0753A1.0771B1.05671.144700
EDSEP242024-09-181.08071.08151.08150.00071.0799A1.0817B1.06131.126000
EDDEC242024-12-181.08541.08621.08620.00071.0848A1.0865B1.08481.131100

EE futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EEMAR242024-03-2025.42125.45825.4580.03625.375A25.453B23.93425.45300
EEJUN242024-06-1925.50925.54325.5430.03225.465A25.534B24.14825.53400
EESEP242024-09-1825.55125.57625.5760.02425.507A25.560B24.63825.56000
EEDEC242024-12-1825.56425.58825.5880.02325.525A25.568B24.85225.56800

EF futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EFMAR242024-03-200.94800.94720.94720.00080.9472A0.9485B0.92120.982600
EFJUN242024-06-190.94230.94160.94160.00080.9415A0.9428B0.91650.964800
EFSEP242024-09-180.93700.93640.93640.00080.9363A0.9374B0.91270.950500
EFDEC242024-12-180.93200.93160.93160.00080.9316A0.9325B0.90930.932500

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.
EJMAR242024-03-20160.45160.78160.780.31160.43A160.77B134.69161.9400
EJJUN242024-06-19158.84159.16159.160.29158.82A159.14B147.18160.3200
EJSEP242024-09-18157.46157.75157.750.27157.43A157.73B149.95158.8300
EJDEC242024-12-18156.20156.47156.470.24156.15A156.45B150.32156.4500

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.
EMFEB242024-02-214.34404.34804.34800.00904.3390A4.3480B4.31504.417000
EMMAR242024-03-204.35004.35404.35400.00904.3450A4.3540B4.32204.8910025
EMAPR242024-04-174.35604.36104.36100.00904.3520A4.3610B4.32904.428000
EMJUN242024-06-194.37204.37704.37700.00904.3680A4.3770B4.34604.778005
EMSEP242024-09-184.39904.40404.40400.01004.3950A4.4030B4.37204.720000
EMDEC242024-12-184.42804.43304.43300.00804.4250A4.4330B4.40204.502000

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.
EPMAR242024-03-200.85380.85400.85400.00240.8535A0.8545B0.85120.898700
EPJUN242024-06-190.85670.85690.85690.00240.8564A0.8574B0.85410.885600
EPSEP242024-09-180.86010.86030.86030.00230.8598A0.8607B0.85760.886700
EPDEC242024-12-180.86370.86400.86400.00220.8635A0.8644B0.86130.883800

ES futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
ESMAR242024-03-200.94800.94720.94720.00080.9472A0.9485B0.92120.982600
ESJUN242024-06-190.94230.94160.94160.00080.9415A0.9428B0.91650.964800
ESSEP242024-09-180.93700.93640.93640.00080.9363A0.9374B0.91270.950500
ESDEC242024-12-180.93200.93160.93160.00080.9316A0.9325B0.90930.932500

EU futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EUFEB242024-02-214.34404.34804.34800.00904.3390A4.3480B4.31504.417000
EUMAR242024-03-204.35004.35404.35400.00904.3450A4.3540B4.32204.891000
EUAPR242024-04-174.35604.36104.36100.00904.3520A4.3610B4.32904.428000
EUJUN242024-06-194.37204.37704.37700.00904.3680A4.3770B4.34604.778000
EUSEP242024-09-184.39904.40404.40400.01004.3950A4.4030B4.37204.720000
EUDEC242024-12-184.42804.43304.43300.00804.4250A4.4330B4.40204.502000

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.
EXMAR242024-03-204.35024.35434.35430.00954.3450A4.3549B4.32185.52030440
EXJUN242024-06-194.37264.37664.37660.00924.3676A4.3773B4.34515.5726013
EXSEP242024-09-184.39904.40354.40350.00934.3944A4.4035B4.37185.624500
EXDEC242024-12-184.42864.43334.43330.00884.4249A4.4335B4.40165.676900
EXMAR252025-03-194.46044.46644.46640.00884.4588A4.4649B4.43475.740500
EXJUN252025-06-184.48974.49614.49610.00774.4909A4.4931B4.46495.809300
EXSEP252025-09-174.52124.52814.52810.00824.5234A4.5244B4.49515.778600
EXDEC252025-12-174.55214.56044.56040.00904.5559A4.5555B4.52235.338100
EXMAR262026-03-184.58204.59114.59110.00954.5875A4.5852B4.54975.141500
EXJUN262026-06-174.60954.61994.61990.01074.6172A4.6122B4.57734.929700
EXSEP262026-09-164.63884.64804.64800.01124.6470A4.6394B4.60474.914700
EXDEC262026-12-164.66524.67674.67670.01234.6769A4.6673B4.63924.742100

EY futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
EYMAR242024-03-20160.45160.78160.780.31160.43A160.77B134.69161.9400
EYJUN242024-06-19158.84159.16159.160.29158.82A159.14B147.18160.3200
EYSEP242024-09-18157.46157.75157.750.27157.43A157.73B149.95158.8300
EYDEC242024-12-18156.20156.47156.470.24156.15A156.45B150.32156.4500

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.
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
FWJAN262026-01-30          00

HM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HMMAR242024-03-200.88430.88310.88310.00060.8828A0.8852B0.82740.908100
HMJUN242024-06-190.87560.87450.87450.00050.8741A0.8765B0.82010.898500
HMSEP242024-09-180.86570.86590.86590.00010.8656A0.8679B0.81340.890800
HMDEC242024-12-180.85750.85770.8577-0.00010.8573A0.8595B0.80680.859500

HX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
HXMAR242024-03-200.88430.88310.88310.00060.8828A0.8852B0.82740.908102
HXJUN242024-06-190.87560.87450.87450.00050.8741A0.8765B0.82010.898500
HXSEP242024-09-180.86570.86590.86590.00010.8656A0.8679B0.81340.890800
HXDEC242024-12-180.85750.85770.8577-0.00010.8573A0.8595B0.80680.859500

JM futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
JMMAR242024-03-20149.67149.88149.880.23149.69A149.91B123.71149.9100
JMJUN242024-06-19147.63147.81147.810.20147.62A147.84B130.75147.8400
JMSEP242024-09-18145.70145.88145.880.14145.70A145.91B135.45145.9100
JMDEC242024-12-18143.89144.05144.050.06143.89A144.09B133.90144.0900

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.
JXMAR242024-03-20149.67149.88149.880.23149.69A149.91B123.71149.9100
JXJUN242024-06-19147.63147.81147.810.20147.62A147.84B130.75147.8400
JXSEP242024-09-18145.70145.88145.880.14145.70A145.91B135.45145.9100
JXDEC242024-12-18143.89144.05144.050.06143.89A144.09B133.90144.0900

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.
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
MWJAN262026-01-30          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.
PMFEB242024-02-215.09605.09705.0970-0.00305.0850A5.0990B4.98205.140000
PMMAR242024-03-205.09905.09905.0990-0.00305.0880A5.1010B4.98505.518000
PMAPR242024-04-175.10105.10205.1020-0.00305.0900A5.1040B5.05705.144000
PMJUN242024-06-195.10805.10805.1080-0.00305.0970A5.1100B4.99505.488000
PMSEP242024-09-185.12005.11905.1190-0.00305.1080A5.1200B5.00805.367000
PMDEC242024-12-185.13405.13305.1330-0.00205.1220A5.1340B5.02805.175000

PN futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PNMAR242024-03-201.25551.25611.2561-0.00321.2540A1.2568B1.20671.311100
PNJUN242024-06-191.25621.25671.2567-0.00301.2546A1.2574B1.20741.307700
PNSEP242024-09-181.25661.25711.2571-0.00261.2549A1.2577B1.20751.282800
PNDEC242024-12-181.25691.25741.2574-0.00211.2552A1.2581B1.25471.283500

PP futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PPMAR242024-03-205.09845.09875.0987-0.00335.0873A5.1019B4.98485.518900
PPJUN242024-06-195.10805.10825.1082-0.00285.0965A5.1108B4.99495.488700
PPSEP242024-09-185.11965.11865.1186-0.00305.1075A5.1208B5.00745.367500
PPDEC242024-12-185.13375.13255.1325-0.00225.1212A5.1340B5.02755.175800

PX futures
ContractSettl. dateOpenCloseSettl.ChgLoHiHist. LoHist. HiVolOp. int.
PXMAR242024-03-201.25551.25611.2561-0.00321.2540A1.2568B1.20671.311100
PXJUN242024-06-191.25621.25671.2567-0.00301.2546A1.2574B1.20741.307700
PXSEP242024-09-181.25661.25711.2571-0.00261.2549A1.2577B1.20751.282800
PXDEC242024-12-181.25691.25741.2574-0.00211.2552A1.2581B1.25471.283500

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.
UMFEB242024-02-214.05704.05804.05800.00804.0530A4.0620B3.88904.062002
UMMAR242024-03-204.05804.05904.05900.00704.0540A4.0630B3.89104.554000
UMAPR242024-04-174.05904.06004.06000.00704.0560A4.0640B3.96204.064000
UMJUN242024-06-194.06304.06404.06400.00604.0600A4.0680B3.89904.450002
UMSEP242024-09-184.07104.07204.07200.00604.0670A4.0750B3.90604.449000
UMDEC242024-12-184.07904.08204.08200.00504.0770A4.0840B3.92204.087000

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.
USFEB242024-02-214.05704.05804.05800.00804.0530A4.0620B3.88904.062000
USMAR242024-03-204.05804.05904.05900.00704.0540A4.0630B3.89104.554000
USAPR242024-04-174.05904.06004.06000.00704.0560A4.0640B3.96204.064000
USJUN242024-06-194.06304.06404.06400.00604.0600A4.0680B3.89904.450000
USSEP242024-09-184.07104.07204.07200.00604.0670A4.0750B3.90604.449000
USDEC242024-12-184.07904.08204.08200.00504.0770A4.0840B3.92204.087000

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.
UXMAR242024-03-204.05834.05884.05880.00714.0539A4.0633B3.89014.5542027
UXJUN242024-06-194.06394.06404.06400.00664.0594A4.0685B3.89834.450301
UXSEP242024-09-184.07104.07154.07150.00554.0669A4.0756B3.90584.449300
UXDEC242024-12-184.07614.08164.08160.00494.0761A4.0848B3.92124.087500

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