Settlements from 2024-05-10
Settlement prices as CSV
AC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ACJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ACSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ACDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
ACMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
AFJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AFSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AFDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
AFMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
AJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AJDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
AJMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
AM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AMJUN24 | 2024-06-19 | 0.6621 | 0.6622 | 0.6622 | 0.0008 | 0.6613A | 0.6627B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6636 | 0.6637 | 0.6637 | 0.0007 | 0.6629A | 0.6642B | 0.6345 | 0.6885 | 0 | 0 |
AMDEC24 | 2024-12-18 | 0.6648 | 0.6649 | 0.6649 | 0.0009 | 0.6640A | 0.6653B | 0.6440 | 0.6889 | 0 | 0 |
AMMAR25 | 2025-03-19 | 0.6657 | 0.6658 | 0.6658 | 0.0010 | 0.6649A | 0.6661B | 0.6454 | 0.6694 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXJUN24 | 2024-06-19 | 0.6619 | 0.6621 | 0.6621 | 0.0007 | 0.6613A | 0.6627B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6636 | 0.6637 | 0.6637 | 0.0007 | 0.6629A | 0.6642B | 0.6345 | 0.6885 | 0 | 0 |
AXDEC24 | 2024-12-18 | 0.6648 | 0.6649 | 0.6649 | 0.0009 | 0.6640A | 0.6653B | 0.6440 | 0.6889 | 0 | 0 |
AXMAR25 | 2025-03-19 | 0.6657 | 0.6658 | 0.6658 | 0.0010 | 0.6649A | 0.6661B | 0.6454 | 0.6694 | 0 | 0 |
AZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AZJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AZSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AZDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
AZMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
CA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CAJUN24 | 2024-06-19 | 1.3634 | 1.3635 | 1.3635 | -0.0049 | 1.3628A | 1.3679B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3610 | 1.3613 | 1.3613 | -0.0046 | 1.3606A | 1.3655B | 1.3158 | 1.3821 | 0 | 0 |
CADEC24 | 2024-12-18 | 1.3588 | 1.3590 | 1.3590 | -0.0044 | 1.3583A | 1.3629B | 1.3150 | 1.3777 | 0 | 0 |
CAMAR25 | 2025-03-19 | 1.3566 | 1.3567 | 1.3567 | -0.0041 | 1.3562A | 1.3611B | 1.3402 | 1.3751 | 0 | 0 |
CC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CCJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
CCSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CCDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
CCMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
CJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
CJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CJDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
CJMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
CM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CMMAY24 | 2024-05-15 | 4.3870 | 4.3930 | 4.3930 | 0.0010 | 4.3870A | 4.4050B | 4.3500 | 4.5870 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.4060 | 4.4120 | 4.4120 | 0.0010 | 4.4060A | 4.4240B | 4.3680 | 5.0850 | 0 | 4 |
CMJUL24 | 2024-07-17 | 4.4210 | 4.4270 | 4.4270 | 0.0000 | 4.4210A | 4.4400B | 4.4210 | 4.5420 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.4570 | 4.4630 | 4.4630 | 0.0010 | 4.4570A | 4.4750B | 4.4200 | 5.0070 | 0 | 0 |
CMDEC24 | 2024-12-18 | 4.5100 | 4.5170 | 4.5170 | 0.0020 | 4.5100A | 4.5280B | 4.4770 | 4.8950 | 0 | 0 |
CMMAR25 | 2025-03-19 | 4.5650 | 4.5700 | 4.5700 | 0.0000 | 4.5640A | 4.5810B | 4.5330 | 4.6950 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNJUN24 | 2024-06-19 | 1.3634 | 1.3635 | 1.3635 | -0.0049 | 1.3628A | 1.3679B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3610 | 1.3613 | 1.3613 | -0.0046 | 1.3606A | 1.3655B | 1.3158 | 1.3821 | 0 | 0 |
CNDEC24 | 2024-12-18 | 1.3588 | 1.3590 | 1.3590 | -0.0044 | 1.3583A | 1.3629B | 1.3150 | 1.3778 | 0 | 0 |
CNMAR25 | 2025-03-19 | 1.3566 | 1.3567 | 1.3567 | -0.0041 | 1.3562A | 1.3611B | 1.3402 | 1.3751 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXJUN24 | 2024-06-19 | 4.4052 | 4.4118 | 4.4118 | 0.0008 | 4.4051A | 4.4248B | 4.3679 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.4565 | 4.4627 | 4.4627 | 0.0007 | 4.4564A | 4.4755B | 4.4194 | 5.0070 | 0 | 0 |
CXDEC24 | 2024-12-18 | 4.5098 | 4.5164 | 4.5164 | 0.0010 | 4.5097A | 4.5281B | 4.4761 | 4.8955 | 0 | 0 |
CXMAR25 | 2025-03-19 | 4.5641 | 4.5701 | 4.5701 | 0.0009 | 4.5639A | 4.5811B | 4.5326 | 4.6953 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMMAY24 | 2024-05-15 | 1.0781 | 1.0789 | 1.0789 | 0.0017 | 1.0771A | 1.0791B | 1.0625 | 1.1009 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0797 | 1.0804 | 1.0804 | 0.0015 | 1.0786A | 1.0806B | 1.0567 | 1.1447 | 0 | 0 |
DMJUL24 | 2024-07-17 | 1.0811 | 1.0818 | 1.0818 | 0.0015 | 1.0800A | 1.0820B | 1.0671 | 1.0823 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0842 | 1.0850 | 1.0850 | 0.0015 | 1.0832A | 1.0852B | 1.0613 | 1.1260 | 0 | 0 |
DMDEC24 | 2024-12-18 | 1.0892 | 1.0898 | 1.0898 | 0.0015 | 1.0881A | 1.0900B | 1.0739 | 1.1311 | 0 | 0 |
DMMAR25 | 2025-03-19 | 1.0942 | 1.0947 | 1.0947 | 0.0014 | 1.0931A | 1.0949B | 1.0793 | 1.1121 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXJUN24 | 2024-06-19 | 1.0797 | 1.0804 | 1.0804 | 0.0015 | 1.0786A | 1.0806B | 1.0567 | 1.1447 | 0 | 4 |
DXSEP24 | 2024-09-18 | 1.0842 | 1.0850 | 1.0850 | 0.0015 | 1.0832A | 1.0852B | 1.0613 | 1.1260 | 0 | 0 |
DXDEC24 | 2024-12-18 | 1.0892 | 1.0898 | 1.0898 | 0.0015 | 1.0881A | 1.0900B | 1.0739 | 1.1311 | 0 | 0 |
DXMAR25 | 2025-03-19 | 1.0942 | 1.0947 | 1.0947 | 0.0014 | 1.0931A | 1.0949B | 1.0793 | 1.1121 | 0 | 0 |
EA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EAJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EASEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EADEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EAMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
EB futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EBJUN24 | 2024-06-19 | 0.8611 | 0.8618 | 0.8618 | -0.0009 | 0.8611A | 0.8617B | 0.8541 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8641 | 0.8648 | 0.8648 | -0.0009 | 0.8641A | 0.8648B | 0.8573 | 0.8867 | 0 | 0 |
EBDEC24 | 2024-12-18 | 0.8673 | 0.8680 | 0.8680 | -0.0008 | 0.8673A | 0.8679B | 0.8608 | 0.8838 | 0 | 0 |
EBMAR25 | 2025-03-19 | 0.8705 | 0.8711 | 0.8711 | -0.0008 | 0.8704A | 0.8709B | 0.8648 | 0.8753 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECJUN24 | 2024-06-19 | 24.950 | 24.951 | 24.951 | -0.021 | 24.950A | 24.977B | 24.148 | 25.602 | 0 | 0 |
ECSEP24 | 2024-09-18 | 25.021 | 25.014 | 25.014 | -0.022 | 25.019A | 25.035B | 24.638 | 25.624 | 0 | 0 |
ECDEC24 | 2024-12-18 | 25.059 | 25.054 | 25.054 | -0.025 | 25.065A | 25.071B | 24.852 | 25.626 | 0 | 0 |
ECMAR25 | 2025-03-19 | 25.087 | 25.084 | 25.084 | -0.029 | 25.101A | 25.096B | 25.101 | 25.584 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDMAY24 | 2024-05-15 | 1.0781 | 1.0789 | 1.0789 | 0.0017 | 1.0771A | 1.0791B | 1.0625 | 1.1009 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0797 | 1.0804 | 1.0804 | 0.0015 | 1.0786A | 1.0806B | 1.0567 | 1.1447 | 0 | 0 |
EDJUL24 | 2024-07-17 | 1.0811 | 1.0818 | 1.0818 | 0.0015 | 1.0800A | 1.0820B | 1.0671 | 1.0823 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0842 | 1.0850 | 1.0850 | 0.0015 | 1.0832A | 1.0852B | 1.0613 | 1.1260 | 0 | 0 |
EDDEC24 | 2024-12-18 | 1.0892 | 1.0898 | 1.0898 | 0.0015 | 1.0881A | 1.0900B | 1.0739 | 1.1311 | 0 | 0 |
EDMAR25 | 2025-03-19 | 1.0942 | 1.0947 | 1.0947 | 0.0014 | 1.0931A | 1.0949B | 1.0793 | 1.1121 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEJUN24 | 2024-06-19 | 24.950 | 24.951 | 24.951 | -0.021 | 24.950A | 24.977B | 24.148 | 25.602 | 0 | 0 |
EESEP24 | 2024-09-18 | 25.021 | 25.014 | 25.014 | -0.022 | 25.019A | 25.035B | 24.638 | 25.625 | 0 | 0 |
EEDEC24 | 2024-12-18 | 25.059 | 25.054 | 25.054 | -0.025 | 25.065A | 25.071B | 24.852 | 25.626 | 0 | 0 |
EEMAR25 | 2025-03-19 | 25.087 | 25.084 | 25.084 | -0.029 | 25.101A | 25.096B | 25.101 | 25.584 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFJUN24 | 2024-06-19 | 0.9748 | 0.9749 | 0.9749 | 0.0008 | 0.9741A | 0.9753B | 0.9165 | 0.9797 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9686 | 0.9687 | 0.9687 | 0.0006 | 0.9680A | 0.9692B | 0.9127 | 0.9736 | 0 | 0 |
EFDEC24 | 2024-12-18 | 0.9630 | 0.9631 | 0.9631 | 0.0006 | 0.9624A | 0.9635B | 0.9093 | 0.9680 | 0 | 0 |
EFMAR25 | 2025-03-19 | 0.9577 | 0.9578 | 0.9578 | 0.0005 | 0.9573A | 0.9582B | 0.9454 | 0.9630 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EHSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EHDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EHMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJJUN24 | 2024-06-19 | 167.16 | 167.22 | 167.22 | 0.34 | 167.04A | 167.24B | 147.18 | 167.24 | 0 | 0 |
EJSEP24 | 2024-09-18 | 165.61 | 165.65 | 165.65 | 0.32 | 165.49A | 165.68B | 149.95 | 165.68 | 0 | 0 |
EJDEC24 | 2024-12-18 | 164.21 | 164.25 | 164.25 | 0.32 | 164.08A | 164.27B | 150.32 | 164.27 | 0 | 0 |
EJMAR25 | 2025-03-19 | 162.90 | 162.93 | 162.93 | 0.30 | 162.77A | 162.95B | 157.18 | 162.95 | 0 | 0 |
EK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EKJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EKSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EKDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EKMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
EM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EMMAY24 | 2024-05-15 | 4.2870 | 4.2940 | 4.2940 | 0.0050 | 4.2870A | 4.3020B | 4.2620 | 4.3660 | 0 | 0 |
EMJUN24 | 2024-06-19 | 4.2940 | 4.3030 | 4.3030 | 0.0060 | 4.2940A | 4.3090B | 4.2700 | 4.7780 | 0 | 10 |
EMJUL24 | 2024-07-17 | 4.3010 | 4.3090 | 4.3090 | 0.0050 | 4.3010A | 4.3160B | 4.3010 | 4.3640 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.3170 | 4.3240 | 4.3240 | 0.0040 | 4.3170A | 4.3320B | 4.2940 | 4.7200 | 0 | 3 |
EMDEC24 | 2024-12-18 | 4.3440 | 4.3510 | 4.3510 | 0.0050 | 4.3440A | 4.3570B | 4.3240 | 4.5020 | 0 | 5 |
EMMAR25 | 2025-03-19 | 4.3720 | 4.3780 | 4.3780 | 0.0040 | 4.3720A | 4.3840B | 4.3540 | 4.4580 | 0 | 0 |
EN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ENJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ENSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ENDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
ENMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
EP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EPJUN24 | 2024-06-19 | 0.8612 | 0.8618 | 0.8618 | -0.0009 | 0.8612A | 0.8617B | 0.8541 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8641 | 0.8648 | 0.8648 | -0.0009 | 0.8641A | 0.8648B | 0.8573 | 0.8867 | 0 | 0 |
EPDEC24 | 2024-12-18 | 0.8674 | 0.8680 | 0.8680 | -0.0008 | 0.8673A | 0.8679B | 0.8608 | 0.8838 | 0 | 0 |
EPMAR25 | 2025-03-19 | 0.8705 | 0.8711 | 0.8711 | -0.0008 | 0.8704A | 0.8709B | 0.8648 | 0.8753 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESJUN24 | 2024-06-19 | 0.9748 | 0.9749 | 0.9749 | 0.0008 | 0.9741A | 0.9753B | 0.9165 | 0.9797 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9686 | 0.9687 | 0.9687 | 0.0006 | 0.9680A | 0.9692B | 0.9127 | 0.9736 | 0 | 0 |
ESDEC24 | 2024-12-18 | 0.9630 | 0.9631 | 0.9631 | 0.0006 | 0.9624A | 0.9635B | 0.9093 | 0.9680 | 0 | 0 |
ESMAR25 | 2025-03-19 | 0.9577 | 0.9578 | 0.9578 | 0.0005 | 0.9573A | 0.9582B | 0.9454 | 0.9630 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUMAY24 | 2024-05-15 | 4.2870 | 4.2940 | 4.2940 | 0.0050 | 4.2870A | 4.3020B | 4.2620 | 4.3670 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.2940 | 4.3030 | 4.3030 | 0.0060 | 4.2940A | 4.3090B | 4.2700 | 4.7780 | 0 | 0 |
EUJUL24 | 2024-07-17 | 4.3010 | 4.3090 | 4.3090 | 0.0050 | 4.3010A | 4.3160B | 4.3010 | 4.3640 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.3170 | 4.3240 | 4.3240 | 0.0040 | 4.3170A | 4.3320B | 4.2940 | 4.7200 | 0 | 0 |
EUDEC24 | 2024-12-18 | 4.3440 | 4.3510 | 4.3510 | 0.0050 | 4.3440A | 4.3570B | 4.3240 | 4.5020 | 0 | 0 |
EUMAR25 | 2025-03-19 | 4.3720 | 4.3780 | 4.3780 | 0.0040 | 4.3720A | 4.3840B | 4.3540 | 4.4570 | 0 | 0 |
EW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EWSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EWDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EWMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
EX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EXJUN24 | 2024-06-19 | 4.2940 | 4.3024 | 4.3024 | 0.0057 | 4.2940A | 4.3097B | 4.2697 | 5.5726 | 0 | 396 |
EXSEP24 | 2024-09-18 | 4.3168 | 4.3237 | 4.3237 | 0.0043 | 4.3168A | 4.3320B | 4.2936 | 5.6245 | 0 | 3 |
EXDEC24 | 2024-12-18 | 4.3438 | 4.3509 | 4.3509 | 0.0051 | 4.3438A | 4.3575B | 4.3235 | 5.6769 | 0 | 2 |
EXMAR25 | 2025-03-19 | 4.3717 | 4.3781 | 4.3781 | 0.0047 | 4.3717A | 4.3845B | 4.3534 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.4004 | 4.4054 | 4.4054 | 0.0050 | 4.4004A | 4.4096B | 4.3864 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.4311 | 4.4334 | 4.4334 | 0.0043 | 4.4310A | 4.4356B | 4.4175 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.4587 | 4.4609 | 4.4609 | 0.0030 | 4.4587A | 4.4639B | 4.4481 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.4870 | 4.4896 | 4.4896 | 0.0027 | 4.4867A | 4.4924B | 4.4792 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.5157 | 4.5185 | 4.5185 | 0.0024 | 4.5153A | 4.5211B | 4.5103 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.5453 | 4.5480 | 4.5480 | 0.0027 | 4.5448A | 4.5499B | 4.5414 | 4.9147 | 0 | 0 |
EXDEC26 | 2026-12-16 | 4.5750 | 4.5770 | 4.5770 | 0.0021 | 4.5745A | 4.5787B | 4.5729 | 4.7421 | 0 | 0 |
EXMAR27 | 2027-03-17 | 4.6052 | 4.6060 | 4.6060 | 0.0019 | 4.6040A | 4.6075B | 4.6040 | 4.7304 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYJUN24 | 2024-06-19 | 167.16 | 167.22 | 167.22 | 0.34 | 167.04A | 167.24B | 147.18 | 167.24 | 0 | 0 |
EYSEP24 | 2024-09-18 | 165.61 | 165.65 | 165.65 | 0.32 | 165.49A | 165.68B | 149.95 | 165.68 | 0 | 0 |
EYDEC24 | 2024-12-18 | 164.21 | 164.25 | 164.25 | 0.32 | 164.08A | 164.27B | 150.32 | 164.27 | 0 | 0 |
EYMAR25 | 2025-03-19 | 162.90 | 162.92 | 162.92 | 0.29 | 162.77A | 162.95B | 157.18 | 162.95 | 0 | 0 |
EZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EZJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EZSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EZDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EZMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
FJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
FJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
FJDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
FJMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
FW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
FWJAN26 | 2026-01-30 | | | | | | | | | 0 | 0 |
FWMAR26 | 2026-03-31 | | | | | | | | | 0 | 0 |
HM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HMJUN24 | 2024-06-19 | 0.9021 | 0.9024 | 0.9024 | -0.0006 | 0.9020A | 0.9039B | 0.8201 | 0.9085 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8928 | 0.8930 | 0.8930 | -0.0007 | 0.8926A | 0.8945B | 0.8134 | 0.8991 | 0 | 0 |
HMDEC24 | 2024-12-18 | 0.8836 | 0.8838 | 0.8838 | -0.0007 | 0.8835A | 0.8853B | 0.8068 | 0.8896 | 0 | 0 |
HMMAR25 | 2025-03-19 | 0.8750 | 0.8751 | 0.8751 | -0.0005 | 0.8747A | 0.8764B | 0.8515 | 0.8805 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXJUN24 | 2024-06-19 | 0.9021 | 0.9024 | 0.9024 | -0.0006 | 0.9020A | 0.9039B | 0.8201 | 0.9085 | 0 | 4 |
HXSEP24 | 2024-09-18 | 0.8928 | 0.8930 | 0.8930 | -0.0007 | 0.8926A | 0.8945B | 0.8134 | 0.8991 | 0 | 0 |
HXDEC24 | 2024-12-18 | 0.8836 | 0.8838 | 0.8838 | -0.0007 | 0.8835A | 0.8853B | 0.8068 | 0.8896 | 0 | 0 |
HXMAR25 | 2025-03-19 | 0.8750 | 0.8751 | 0.8751 | -0.0005 | 0.8747A | 0.8764B | 0.8515 | 0.8805 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMJUN24 | 2024-06-19 | 154.79 | 154.80 | 154.80 | 0.10 | 154.75A | 154.96B | 130.75 | 155.03 | 0 | 0 |
JMSEP24 | 2024-09-18 | 152.69 | 152.71 | 152.71 | 0.09 | 152.66A | 152.87B | 135.45 | 152.93 | 0 | 0 |
JMDEC24 | 2024-12-18 | 150.69 | 150.70 | 150.70 | 0.06 | 150.66A | 150.89B | 133.90 | 150.94 | 0 | 0 |
JMMAR25 | 2025-03-19 | 148.83 | 148.84 | 148.84 | 0.08 | 148.79A | 148.99B | 143.25 | 149.06 | 0 | 0 |
JP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JPJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
JPDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
JPMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
JX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JXJUN24 | 2024-06-19 | 154.79 | 154.80 | 154.80 | 0.10 | 154.75A | 154.96B | 130.75 | 155.03 | 0 | 0 |
JXSEP24 | 2024-09-18 | 152.69 | 152.71 | 152.71 | 0.09 | 152.66A | 152.87B | 135.45 | 152.93 | 0 | 0 |
JXDEC24 | 2024-12-18 | 150.69 | 150.70 | 150.70 | 0.06 | 150.66A | 150.89B | 133.90 | 150.94 | 0 | 0 |
JXMAR25 | 2025-03-19 | 148.83 | 148.84 | 148.84 | 0.08 | 148.79A | 148.99B | 143.25 | 149.06 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMMAY24 | 2024-05-15 | | | | | | | | | 0 | 0 |
KMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
KMJUL24 | 2024-07-17 | | | | | | | | | 0 | 0 |
KMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
KMDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
KMMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
KX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KXMAY24 | 2024-05-15 | | | | | | | | | 0 | 0 |
KXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
KXJUL24 | 2024-07-17 | | | | | | | | | 0 | 0 |
KXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
KXDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
KXMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
MW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
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 |
MWJAN26 | 2026-01-30 | | | | | | | | | 0 | 0 |
MWMAR26 | 2026-03-31 | | | | | | | | | 0 | 0 |
NM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
NMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
NMDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
NMMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
NX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
NXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
NXDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
NXMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
PA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PAJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PASEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PADEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PAMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
PCJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PCSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PCDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PCMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
PFJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PFSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PFDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PFMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
PM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PMMAY24 | 2024-05-15 | 4.9830 | 4.9900 | 4.9900 | 0.0120 | 4.9830A | 5.0010B | 4.9620 | 5.1090 | 0 | 0 |
PMJUN24 | 2024-06-19 | 4.9870 | 4.9920 | 4.9920 | 0.0120 | 4.9860A | 5.0030B | 4.9650 | 5.4880 | 0 | 0 |
PMJUL24 | 2024-07-17 | 4.9890 | 4.9950 | 4.9950 | 0.0120 | 4.9880A | 5.0060B | 4.9850 | 5.0830 | 0 | 0 |
PMSEP24 | 2024-09-18 | 4.9960 | 5.0010 | 5.0010 | 0.0110 | 4.9950A | 5.0120B | 4.9760 | 5.3670 | 0 | 0 |
PMDEC24 | 2024-12-18 | 5.0090 | 5.0140 | 5.0140 | 0.0120 | 5.0090A | 5.0230B | 4.9920 | 5.1750 | 0 | 0 |
PMMAR25 | 2025-03-19 | 5.0230 | 5.0270 | 5.0270 | 0.0110 | 5.0230A | 5.0360B | 5.0100 | 5.1480 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNJUN24 | 2024-06-19 | 1.2534 | 1.2535 | 1.2535 | 0.0031 | 1.2521A | 1.2539B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2545 | 1.2546 | 1.2546 | 0.0032 | 1.2531A | 1.2549B | 1.2075 | 1.2898 | 0 | 0 |
PNDEC24 | 2024-12-18 | 1.2556 | 1.2557 | 1.2557 | 0.0031 | 1.2543A | 1.2561B | 1.2339 | 1.2897 | 0 | 0 |
PNMAR25 | 2025-03-19 | 1.2568 | 1.2569 | 1.2569 | 0.0030 | 1.2555A | 1.2573B | 1.2353 | 1.2826 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPJUN24 | 2024-06-19 | 4.9858 | 4.9916 | 4.9916 | 0.0114 | 4.9858A | 5.0036B | 4.9647 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 4.9952 | 5.0008 | 5.0008 | 0.0114 | 4.9949A | 5.0126B | 4.9759 | 5.3675 | 0 | 0 |
PPDEC24 | 2024-12-18 | 5.0083 | 5.0134 | 5.0134 | 0.0116 | 5.0081A | 5.0238B | 4.9918 | 5.1758 | 0 | 0 |
PPMAR25 | 2025-03-19 | 5.0224 | 5.0269 | 5.0269 | 0.0113 | 5.0222A | 5.0368B | 5.0098 | 5.1481 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXJUN24 | 2024-06-19 | 1.2534 | 1.2535 | 1.2535 | 0.0031 | 1.2521A | 1.2539B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2545 | 1.2546 | 1.2546 | 0.0032 | 1.2531A | 1.2549B | 1.2075 | 1.2898 | 0 | 0 |
PXDEC24 | 2024-12-18 | 1.2556 | 1.2557 | 1.2557 | 0.0031 | 1.2543A | 1.2561B | 1.2339 | 1.2897 | 0 | 0 |
PXMAR25 | 2025-03-19 | 1.2567 | 1.2568 | 1.2568 | 0.0029 | 1.2555A | 1.2573B | 1.2353 | 1.2826 | 0 | 0 |
PY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PYJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PYSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PYDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PYMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
SM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
SMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
SMDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
SMMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
SX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
SXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
SXDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
SXMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
UK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UKJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UKSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UKDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
UKMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
UM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UMMAY24 | 2024-05-15 | 3.9770 | 3.9810 | 3.9810 | -0.0010 | 3.9760A | 3.9930B | 3.9150 | 4.1040 | 0 | 3 |
UMJUN24 | 2024-06-19 | 3.9780 | 3.9830 | 3.9830 | 0.0000 | 3.9780A | 3.9940B | 3.8990 | 4.4500 | 0 | 2 |
UMJUL24 | 2024-07-17 | 3.9790 | 3.9840 | 3.9840 | 0.0000 | 3.9790A | 3.9950B | 3.9790 | 4.0830 | 0 | 0 |
UMSEP24 | 2024-09-18 | 3.9830 | 3.9870 | 3.9870 | -0.0010 | 3.9820A | 3.9980B | 3.9060 | 4.4490 | 0 | 0 |
UMDEC24 | 2024-12-18 | 3.9890 | 3.9920 | 3.9920 | -0.0010 | 3.9880A | 4.0030B | 3.9220 | 4.1160 | 0 | 1 |
UMMAR25 | 2025-03-19 | 3.9960 | 4.0000 | 4.0000 | -0.0010 | 3.9960A | 4.0100B | 3.9420 | 4.1260 | 0 | 0 |
UN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UNJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UNSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UNDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
UNMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
US futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
USMAY24 | 2024-05-15 | 3.9770 | 3.9810 | 3.9810 | -0.0010 | 3.9760A | 3.9930B | 3.9150 | 4.1030 | 0 | 0 |
USJUN24 | 2024-06-19 | 3.9780 | 3.9830 | 3.9830 | 0.0000 | 3.9780A | 3.9940B | 3.8990 | 4.4500 | 0 | 0 |
USJUL24 | 2024-07-17 | 3.9790 | 3.9840 | 3.9840 | 0.0000 | 3.9790A | 3.9950B | 3.9790 | 4.0830 | 0 | 0 |
USSEP24 | 2024-09-18 | 3.9830 | 3.9870 | 3.9870 | -0.0010 | 3.9820A | 3.9980B | 3.9060 | 4.4490 | 0 | 0 |
USDEC24 | 2024-12-18 | 3.9890 | 3.9920 | 3.9920 | -0.0010 | 3.9880A | 4.0030B | 3.9220 | 4.1160 | 0 | 0 |
USMAR25 | 2025-03-19 | 3.9960 | 4.0000 | 4.0000 | -0.0010 | 3.9960A | 4.0100B | 3.9420 | 4.1240 | 0 | 0 |
UW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UWSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UWDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
UWMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
UX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UXJUN24 | 2024-06-19 | 3.9778 | 3.9825 | 3.9825 | -0.0005 | 3.9771A | 3.9943B | 3.8983 | 4.4503 | 0 | 27 |
UXSEP24 | 2024-09-18 | 3.9821 | 3.9866 | 3.9866 | -0.0005 | 3.9814A | 3.9981B | 3.9058 | 4.4493 | 0 | 0 |
UXDEC24 | 2024-12-18 | 3.9883 | 3.9923 | 3.9923 | -0.0010 | 3.9880A | 4.0036B | 3.9212 | 4.1163 | 0 | 0 |
UXMAR25 | 2025-03-19 | 3.9958 | 3.9996 | 3.9996 | -0.0008 | 3.9955A | 4.0100B | 3.9417 | 4.1263 | 0 | 0 |
ZU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ZUJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ZUSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ZUDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
ZUMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |
ZYJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ZYSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ZYDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
ZYMAR25 | 2025-03-19 | | | | | | | | | 0 | 0 |