Wyniki sesji z dnia 2023-10-17
Plik CSV z wynikami sesji
AC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ACDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ACMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ACJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ACSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AFDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
AFMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AFJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AFSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AJDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
AJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AMDEC23 | 2023-12-20 | 0.6368 | 0.6369 | 0.6369 | 0.0041 | 0.6352A | 0.6379B | 0.6307 | 0.7225 | 0 | 0 |
AMMAR24 | 2024-03-20 | 0.6389 | 0.6390 | 0.6390 | 0.0040 | 0.6372A | 0.6400B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6405 | 0.6406 | 0.6406 | 0.0039 | 0.6388A | 0.6415B | 0.6336 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6417 | 0.6418 | 0.6418 | 0.0038 | 0.6401A | 0.6426B | 0.6357 | 0.6528 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXDEC23 | 2023-12-20 | 0.6368 | 0.6369 | 0.6369 | 0.0041 | 0.6352A | 0.6379B | 0.6307 | 0.7225 | 0 | 0 |
AXMAR24 | 2024-03-20 | 0.6389 | 0.6390 | 0.6390 | 0.0040 | 0.6372A | 0.6400B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6405 | 0.6406 | 0.6406 | 0.0039 | 0.6388A | 0.6415B | 0.6336 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6417 | 0.6418 | 0.6418 | 0.0038 | 0.6401A | 0.6426B | 0.6357 | 0.6528 | 0 | 0 |
AZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AZDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
AZMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AZJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AZSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CADEC23 | 2023-12-20 | 1.3615 | 1.3639 | 1.3639 | 0.0025 | 1.3609A | 1.3690B | 1.3082 | 1.3769 | 0 | 0 |
CAMAR24 | 2024-03-20 | 1.3596 | 1.3617 | 1.3617 | 0.0019 | 1.3591A | 1.3669B | 1.3068 | 1.3748 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3587 | 1.3603 | 1.3603 | 0.0016 | 1.3581A | 1.3654B | 1.3065 | 1.3735 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3583 | 1.3594 | 1.3594 | 0.0012 | 1.3577A | 1.3645B | 1.3382 | 1.3730 | 0 | 0 |
CC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CCDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
CCMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
CCJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
CCSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CJDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
CJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
CJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
CJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CMOCT23 | 2023-10-18 | 4.6520 | 4.6530 | 4.6530 | -0.0500 | 4.6360A | 4.6750B | 4.6360 | 4.9340 | 0 | 0 |
CMNOV23 | 2023-11-15 | 4.6680 | 4.6690 | 4.6690 | -0.0500 | 4.6530A | 4.6920B | 4.6530 | 4.9520 | 0 | 0 |
CMDEC23 | 2023-12-20 | 4.6890 | 4.6900 | 4.6900 | -0.0510 | 4.6730A | 4.7120B | 4.6210 | 5.1140 | 0 | 2 |
CMMAR24 | 2024-03-20 | 4.7470 | 4.7480 | 4.7480 | -0.0500 | 4.7320A | 4.7700B | 4.6910 | 5.0730 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.8000 | 4.8010 | 4.8010 | -0.0510 | 4.7870A | 4.8230B | 4.7430 | 5.0850 | 0 | 0 |
CMSEP24 | 2024-09-18 | 4.8510 | 4.8520 | 4.8520 | -0.0520 | 4.8400A | 4.8740B | 4.8400 | 5.0070 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNDEC23 | 2023-12-20 | 1.3615 | 1.3639 | 1.3639 | 0.0025 | 1.3609A | 1.3690B | 1.3082 | 1.3769 | 0 | 0 |
CNMAR24 | 2024-03-20 | 1.3596 | 1.3617 | 1.3617 | 0.0019 | 1.3591A | 1.3669B | 1.3068 | 1.3748 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3587 | 1.3603 | 1.3603 | 0.0016 | 1.3581A | 1.3654B | 1.3065 | 1.3735 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3583 | 1.3594 | 1.3594 | 0.0012 | 1.3577A | 1.3645B | 1.3382 | 1.3730 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXDEC23 | 2023-12-20 | 4.6892 | 4.6898 | 4.6898 | -0.0508 | 4.6728A | 4.7126B | 4.6205 | 5.1144 | 0 | 0 |
CXMAR24 | 2024-03-20 | 4.7478 | 4.7479 | 4.7479 | -0.0501 | 4.7316A | 4.7701B | 4.6906 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.8009 | 4.8010 | 4.8010 | -0.0512 | 4.7862A | 4.8236B | 4.7425 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.8518 | 4.8519 | 4.8519 | -0.0520 | 4.8397A | 4.8741B | 4.8397 | 5.0070 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMOCT23 | 2023-10-18 | 1.0550 | 1.0563 | 1.0563 | 0.0035 | 1.0534A | 1.0579B | 1.0451 | 1.1263 | 0 | 0 |
DMNOV23 | 2023-11-15 | 1.0562 | 1.0575 | 1.0575 | 0.0034 | 1.0546A | 1.0591B | 1.0463 | 1.0981 | 0 | 0 |
DMDEC23 | 2023-12-20 | 1.0579 | 1.0591 | 1.0591 | 0.0034 | 1.0563A | 1.0607B | 1.0480 | 1.1359 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0627 | 1.0640 | 1.0640 | 0.0036 | 1.0611A | 1.0656B | 1.0536 | 1.1409 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0674 | 1.0688 | 1.0688 | 0.0036 | 1.0657A | 1.0702B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0720 | 1.0734 | 1.0734 | 0.0037 | 1.0703A | 1.0748B | 1.0613 | 1.0848 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXDEC23 | 2023-12-20 | 1.0579 | 1.0591 | 1.0591 | 0.0034 | 1.0563A | 1.0607B | 1.0480 | 1.1359 | 0 | 6 |
DXMAR24 | 2024-03-20 | 1.0627 | 1.0640 | 1.0640 | 0.0036 | 1.0611A | 1.0656B | 1.0536 | 1.1409 | 0 | 0 |
DXJUN24 | 2024-06-19 | 1.0674 | 1.0688 | 1.0688 | 0.0036 | 1.0657A | 1.0702B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0720 | 1.0734 | 1.0734 | 0.0037 | 1.0703A | 1.0748B | 1.0613 | 1.0848 | 0 | 0 |
EA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EADEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EAMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EAJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EASEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EB futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EBDEC23 | 2023-12-20 | 0.8685 | 0.8704 | 0.8704 | 0.0022 | 0.8682A | 0.8714B | 0.8552 | 0.9036 | 0 | 0 |
EBMAR24 | 2024-03-20 | 0.8719 | 0.8737 | 0.8737 | 0.0021 | 0.8716A | 0.8745B | 0.8601 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8754 | 0.8771 | 0.8771 | 0.0020 | 0.8751A | 0.8783B | 0.8651 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8790 | 0.8806 | 0.8806 | 0.0019 | 0.8787A | 0.8815B | 0.8744 | 0.8830 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECDEC23 | 2023-12-20 | 24.760 | 24.767 | 24.767 | -0.006 | 24.706A | 24.803B | 23.795 | 25.056 | 0 | 0 |
ECMAR24 | 2024-03-20 | 24.870 | 24.871 | 24.871 | -0.009 | 24.815A | 24.905B | 23.934 | 24.930 | 0 | 0 |
ECJUN24 | 2024-06-19 | 24.942 | 24.943 | 24.943 | -0.005 | 24.891A | 24.973B | 24.148 | 25.025 | 0 | 0 |
ECSEP24 | 2024-09-18 | 24.975 | 24.976 | 24.976 | -0.003 | 24.929A | 24.998B | 24.798 | 25.008 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDOCT23 | 2023-10-18 | 1.0550 | 1.0563 | 1.0563 | 0.0035 | 1.0534A | 1.0579B | 1.0451 | 1.1263 | 0 | 0 |
EDNOV23 | 2023-11-15 | 1.0562 | 1.0575 | 1.0575 | 0.0034 | 1.0546A | 1.0591B | 1.0463 | 1.0981 | 0 | 0 |
EDDEC23 | 2023-12-20 | 1.0579 | 1.0591 | 1.0591 | 0.0034 | 1.0563A | 1.0607B | 1.0480 | 1.1359 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0627 | 1.0640 | 1.0640 | 0.0036 | 1.0611A | 1.0656B | 1.0536 | 1.1409 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0674 | 1.0688 | 1.0688 | 0.0036 | 1.0657A | 1.0702B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0720 | 1.0734 | 1.0734 | 0.0037 | 1.0703A | 1.0748B | 1.0613 | 1.0848 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEDEC23 | 2023-12-20 | 24.760 | 24.767 | 24.767 | -0.006 | 24.706A | 24.803B | 23.795 | 25.056 | 0 | 0 |
EEMAR24 | 2024-03-20 | 24.870 | 24.871 | 24.871 | -0.009 | 24.815A | 24.905B | 23.934 | 24.930 | 0 | 0 |
EEJUN24 | 2024-06-19 | 24.942 | 24.943 | 24.943 | -0.005 | 24.891A | 24.973B | 24.148 | 25.025 | 0 | 0 |
EESEP24 | 2024-09-18 | 24.975 | 24.976 | 24.976 | -0.003 | 24.929A | 24.998B | 24.798 | 25.008 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFDEC23 | 2023-12-20 | 0.9473 | 0.9480 | 0.9480 | 0.0012 | 0.9465A | 0.9481B | 0.9446 | 0.9923 | 0 | 0 |
EFMAR24 | 2024-03-20 | 0.9417 | 0.9425 | 0.9425 | 0.0013 | 0.9410A | 0.9426B | 0.9396 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9366 | 0.9373 | 0.9373 | 0.0012 | 0.9358A | 0.9376B | 0.9344 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9317 | 0.9323 | 0.9323 | 0.0011 | 0.9310A | 0.9323B | 0.9297 | 0.9474 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EHMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EHJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EHSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJDEC23 | 2023-12-20 | 156.67 | 156.97 | 156.97 | 0.53 | 156.01A | 156.97B | 133.38 | 157.47 | 0 | 0 |
EJMAR24 | 2024-03-20 | 155.03 | 155.30 | 155.30 | 0.49 | 154.34A | 155.29B | 134.69 | 155.88 | 0 | 0 |
EJJUN24 | 2024-06-19 | 153.47 | 153.72 | 153.72 | 0.50 | 152.77A | 153.71B | 147.18 | 154.33 | 0 | 0 |
EJSEP24 | 2024-09-18 | 151.99 | 152.25 | 152.25 | 0.51 | 151.32A | 152.24B | 150.39 | 152.54 | 0 | 0 |
EK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EKDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EKMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EKJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EKSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EMOCT23 | 2023-10-18 | 4.4280 | 4.4290 | 4.4290 | -0.0420 | 4.4120A | 4.4440B | 4.4120 | 4.6990 | 0 | 0 |
EMNOV23 | 2023-11-15 | 4.4360 | 4.4370 | 4.4370 | -0.0420 | 4.4190A | 4.4510B | 4.4190 | 4.7090 | 0 | 0 |
EMDEC23 | 2023-12-20 | 4.4450 | 4.4460 | 4.4460 | -0.0430 | 4.4290A | 4.4610B | 4.4290 | 4.9630 | 0 | 107 |
EMMAR24 | 2024-03-20 | 4.4740 | 4.4750 | 4.4750 | -0.0420 | 4.4580A | 4.4890B | 4.4580 | 4.8910 | 0 | 5 |
EMJUN24 | 2024-06-19 | 4.4990 | 4.5000 | 4.5000 | -0.0430 | 4.4850A | 4.5140B | 4.4850 | 4.7780 | 0 | 0 |
EMSEP24 | 2024-09-18 | 4.5230 | 4.5240 | 4.5240 | -0.0430 | 4.5100A | 4.5370B | 4.5100 | 4.7200 | 0 | 0 |
EN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ENDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ENMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ENJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ENSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EPDEC23 | 2023-12-20 | 0.8685 | 0.8704 | 0.8704 | 0.0022 | 0.8682A | 0.8714B | 0.8552 | 0.9036 | 0 | 0 |
EPMAR24 | 2024-03-20 | 0.8719 | 0.8737 | 0.8737 | 0.0021 | 0.8716A | 0.8745B | 0.8601 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8754 | 0.8771 | 0.8771 | 0.0020 | 0.8751A | 0.8783B | 0.8651 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8790 | 0.8806 | 0.8806 | 0.0019 | 0.8787A | 0.8815B | 0.8744 | 0.8830 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESDEC23 | 2023-12-20 | 0.9473 | 0.9480 | 0.9480 | 0.0012 | 0.9465A | 0.9481B | 0.9446 | 0.9923 | 0 | 0 |
ESMAR24 | 2024-03-20 | 0.9417 | 0.9425 | 0.9425 | 0.0013 | 0.9410A | 0.9426B | 0.9396 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9366 | 0.9373 | 0.9373 | 0.0012 | 0.9358A | 0.9376B | 0.9344 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9317 | 0.9323 | 0.9323 | 0.0011 | 0.9310A | 0.9323B | 0.9297 | 0.9474 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUOCT23 | 2023-10-18 | 4.4280 | 4.4290 | 4.4290 | -0.0420 | 4.4120A | 4.4440B | 4.4120 | 4.6990 | 0 | 0 |
EUNOV23 | 2023-11-15 | 4.4360 | 4.4370 | 4.4370 | -0.0420 | 4.4190A | 4.4510B | 4.4190 | 4.7090 | 0 | 0 |
EUDEC23 | 2023-12-20 | 4.4450 | 4.4460 | 4.4460 | -0.0430 | 4.4290A | 4.4610B | 4.4290 | 4.9630 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.4740 | 4.4750 | 4.4750 | -0.0420 | 4.4580A | 4.4890B | 4.4580 | 4.8910 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.4990 | 4.5000 | 4.5000 | -0.0430 | 4.4850A | 4.5140B | 4.4850 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.5230 | 4.5240 | 4.5240 | -0.0430 | 4.5100A | 4.5370B | 4.5100 | 4.7200 | 0 | 0 |
EW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EWDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EWMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EWSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EXDEC23 | 2023-12-20 | 4.4459 | 4.4462 | 4.4462 | -0.0421 | 4.4285A | 4.4611B | 4.4285 | 5.4612 | 0 | 413 |
EXMAR24 | 2024-03-20 | 4.4745 | 4.4746 | 4.4746 | -0.0416 | 4.4578A | 4.4891B | 4.4578 | 5.5203 | 0 | 6 |
EXJUN24 | 2024-06-19 | 4.4994 | 4.4996 | 4.4996 | -0.0427 | 4.4842A | 4.5143B | 4.4842 | 5.5726 | 0 | 0 |
EXSEP24 | 2024-09-18 | 4.5232 | 4.5233 | 4.5233 | -0.0429 | 4.5098A | 4.5378B | 4.5098 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.5461 | 4.5467 | 4.5467 | -0.0450 | 4.5362A | 4.5606B | 4.5362 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.5703 | 4.5705 | 4.5705 | -0.0462 | 4.5603A | 4.5852B | 4.5603 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.5941 | 4.5942 | 4.5942 | -0.0474 | 4.5840A | 4.6106B | 4.5840 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.6172 | 4.6173 | 4.6173 | -0.0483 | 4.6066A | 4.6356B | 4.6066 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.6438 | 4.6441 | 4.6441 | -0.0482 | 4.6335A | 4.6624B | 4.6335 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.6724 | 4.6725 | 4.6725 | -0.0478 | 4.6636A | 4.6903B | 4.6636 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.7006 | 4.7013 | 4.7013 | -0.0470 | 4.6940A | 4.7182B | 4.6940 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.7289 | 4.7298 | 4.7298 | -0.0465 | 4.7237A | 4.7462B | 4.7237 | 4.9147 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYDEC23 | 2023-12-20 | 156.67 | 156.97 | 156.97 | 0.53 | 156.01A | 156.97B | 133.38 | 157.47 | 0 | 0 |
EYMAR24 | 2024-03-20 | 155.03 | 155.30 | 155.30 | 0.49 | 154.34A | 155.29B | 134.69 | 155.88 | 0 | 0 |
EYJUN24 | 2024-06-19 | 153.47 | 153.72 | 153.72 | 0.50 | 152.77A | 153.71B | 147.18 | 154.33 | 0 | 0 |
EYSEP24 | 2024-09-18 | 151.99 | 152.25 | 152.25 | 0.51 | 151.32A | 152.24B | 150.39 | 152.54 | 0 | 0 |
EZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EZDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
EZMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EZJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EZSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
FJDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
FJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
FJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
FJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
FW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
FWNOV23 | 2023-11-30 | | | | | | | | | 0 | 0 |
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 |
HM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HMDEC23 | 2023-12-20 | 0.8951 | 0.8952 | 0.8952 | -0.0019 | 0.8934A | 0.8968B | 0.8427 | 0.9162 | 0 | 0 |
HMMAR24 | 2024-03-20 | 0.8857 | 0.8858 | 0.8858 | -0.0020 | 0.8842A | 0.8875B | 0.8343 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8768 | 0.8769 | 0.8769 | -0.0021 | 0.8755A | 0.8787B | 0.8272 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8684 | 0.8685 | 0.8685 | -0.0022 | 0.8672A | 0.8704B | 0.8672 | 0.8908 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXDEC23 | 2023-12-20 | 0.8951 | 0.8952 | 0.8952 | -0.0019 | 0.8934A | 0.8968B | 0.8427 | 0.9162 | 0 | 2 |
HXMAR24 | 2024-03-20 | 0.8857 | 0.8858 | 0.8858 | -0.0020 | 0.8842A | 0.8875B | 0.8343 | 0.9081 | 0 | 0 |
HXJUN24 | 2024-06-19 | 0.8768 | 0.8769 | 0.8769 | -0.0021 | 0.8755A | 0.8787B | 0.8272 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8684 | 0.8685 | 0.8685 | -0.0021 | 0.8672A | 0.8704B | 0.8672 | 0.8908 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMDEC23 | 2023-12-20 | 148.11 | 148.19 | 148.19 | -0.01 | 147.28A | 148.26B | 122.09 | 148.26 | 0 | 0 |
JMMAR24 | 2024-03-20 | 145.88 | 145.97 | 145.97 | -0.01 | 145.05A | 146.02B | 123.71 | 146.02 | 0 | 0 |
JMJUN24 | 2024-06-19 | 143.78 | 143.84 | 143.84 | -0.03 | 142.94A | 143.90B | 130.75 | 143.94 | 0 | 0 |
JMSEP24 | 2024-09-18 | 141.79 | 141.82 | 141.82 | -0.05 | 140.95A | 141.89B | 139.90 | 141.96 | 0 | 0 |
JP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JPDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
JPMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
JPJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
JX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JXDEC23 | 2023-12-20 | 148.11 | 148.19 | 148.19 | -0.01 | 147.28A | 148.26B | 122.09 | 148.26 | 0 | 0 |
JXMAR24 | 2024-03-20 | 145.88 | 145.97 | 145.97 | -0.01 | 145.05A | 146.02B | 123.71 | 146.02 | 0 | 0 |
JXJUN24 | 2024-06-19 | 143.78 | 143.84 | 143.84 | -0.03 | 142.94A | 143.90B | 130.75 | 143.94 | 0 | 0 |
JXSEP24 | 2024-09-18 | 141.79 | 141.82 | 141.82 | -0.06 | 140.95A | 141.89B | 139.90 | 141.96 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMOCT23 | 2023-10-18 | | | | | | | | | 0 | 0 |
KMNOV23 | 2023-11-15 | | | | | | | | | 0 | 0 |
KMDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
KMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
KMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
KMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
KX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KXOCT23 | 2023-10-18 | | | | | | | | | 0 | 0 |
KXNOV23 | 2023-11-15 | | | | | | | | | 0 | 0 |
KXDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
KXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
KXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
KXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
MW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
MWNOV23 | 2023-11-30 | | | | | | | | | 0 | 0 |
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 |
NM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NMDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
NMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
NMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
NMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
NX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NXDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
NXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
NXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
NXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PADEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PAMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PAJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PASEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PCDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PCMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PCJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PCSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PFDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PFMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PFJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PFSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PMOCT23 | 2023-10-18 | 5.1000 | 5.1010 | 5.1010 | -0.0610 | 5.0770A | 5.1280B | 5.0770 | 5.4670 | 0 | 0 |
PMNOV23 | 2023-11-15 | 5.1040 | 5.1050 | 5.1050 | -0.0610 | 5.0810A | 5.1310B | 5.0810 | 5.4710 | 0 | 0 |
PMDEC23 | 2023-12-20 | 5.1080 | 5.1090 | 5.1090 | -0.0610 | 5.0850A | 5.1350B | 5.0850 | 5.5670 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.1210 | 5.1220 | 5.1220 | -0.0600 | 5.0990A | 5.1480B | 5.0990 | 5.5180 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.1290 | 5.1300 | 5.1300 | -0.0600 | 5.1090A | 5.1560B | 5.1090 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.1350 | 5.1360 | 5.1360 | -0.0600 | 5.1180A | 5.1620B | 5.1180 | 5.3670 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNDEC23 | 2023-12-20 | 1.2169 | 1.2170 | 1.2170 | 0.0011 | 1.2138A | 1.2194B | 1.1904 | 1.3131 | 0 | 0 |
PNMAR24 | 2024-03-20 | 1.2179 | 1.2180 | 1.2180 | 0.0012 | 1.2149A | 1.2203B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2185 | 1.2186 | 1.2186 | 0.0015 | 1.2154A | 1.2207B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2189 | 1.2190 | 1.2190 | 0.0017 | 1.2157A | 1.2210B | 1.2075 | 1.2344 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPDEC23 | 2023-12-20 | 5.1077 | 5.1090 | 5.1090 | -0.0609 | 5.0849A | 5.1358B | 5.0849 | 5.5672 | 0 | 0 |
PPMAR24 | 2024-03-20 | 5.1216 | 5.1220 | 5.1220 | -0.0596 | 5.0990A | 5.1484B | 5.0990 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.1298 | 5.1303 | 5.1303 | -0.0598 | 5.1086A | 5.1567B | 5.1086 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.1353 | 5.1364 | 5.1364 | -0.0599 | 5.1172A | 5.1625B | 5.1172 | 5.3675 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXDEC23 | 2023-12-20 | 1.2169 | 1.2170 | 1.2170 | 0.0011 | 1.2138A | 1.2194B | 1.1904 | 1.3131 | 0 | 0 |
PXMAR24 | 2024-03-20 | 1.2179 | 1.2180 | 1.2180 | 0.0012 | 1.2149A | 1.2203B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2185 | 1.2186 | 1.2186 | 0.0015 | 1.2154A | 1.2207B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2189 | 1.2190 | 1.2190 | 0.0017 | 1.2157A | 1.2210B | 1.2075 | 1.2344 | 0 | 0 |
PY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PYDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
PYMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PYJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PYSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
SM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SMDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
SMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
SMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
SMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
SX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SXDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
SXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
SXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
SXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UKDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
UKMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UKJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UKSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UMOCT23 | 2023-10-18 | 4.1930 | 4.1940 | 4.1940 | -0.0530 | 4.1820A | 4.2190B | 3.9830 | 4.4340 | 0 | 4 |
UMNOV23 | 2023-11-15 | 4.1950 | 4.1960 | 4.1960 | -0.0540 | 4.1840A | 4.2210B | 4.0980 | 4.4370 | 0 | 0 |
UMDEC23 | 2023-12-20 | 4.1980 | 4.1990 | 4.1990 | -0.0530 | 4.1870A | 4.2230B | 3.9640 | 4.5780 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.2050 | 4.2060 | 4.2060 | -0.0530 | 4.1940A | 4.2310B | 3.9810 | 4.5540 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.2100 | 4.2110 | 4.2110 | -0.0540 | 4.2000A | 4.2360B | 3.9880 | 4.4500 | 0 | 0 |
UMSEP24 | 2024-09-18 | 4.2130 | 4.2140 | 4.2140 | -0.0560 | 4.2060A | 4.2400B | 4.2060 | 4.4490 | 0 | 0 |
UN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UNDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
UNMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UNJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UNSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
US futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
USOCT23 | 2023-10-18 | 4.1930 | 4.1940 | 4.1940 | -0.0530 | 4.1820A | 4.2190B | 3.9830 | 4.4340 | 0 | 0 |
USNOV23 | 2023-11-15 | 4.1950 | 4.1960 | 4.1960 | -0.0540 | 4.1840A | 4.2210B | 4.0980 | 4.4370 | 0 | 0 |
USDEC23 | 2023-12-20 | 4.1980 | 4.1990 | 4.1990 | -0.0530 | 4.1870A | 4.2230B | 3.9640 | 4.5780 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.2050 | 4.2060 | 4.2060 | -0.0530 | 4.1940A | 4.2310B | 3.9810 | 4.5540 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.2100 | 4.2110 | 4.2110 | -0.0540 | 4.2000A | 4.2360B | 3.9880 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.2130 | 4.2140 | 4.2140 | -0.0560 | 4.2060A | 4.2400B | 4.2060 | 4.4490 | 0 | 0 |
UW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UWDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
UWMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UWSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UXDEC23 | 2023-12-20 | 4.1982 | 4.1983 | 4.1983 | -0.0536 | 4.1864A | 4.2238B | 3.9637 | 4.6000 | 0 | 30 |
UXMAR24 | 2024-03-20 | 4.2055 | 4.2059 | 4.2059 | -0.0532 | 4.1936A | 4.2311B | 3.9804 | 4.5542 | 0 | 2 |
UXJUN24 | 2024-06-19 | 4.2100 | 4.2106 | 4.2106 | -0.0542 | 4.1998A | 4.2363B | 3.9871 | 4.4503 | 0 | 0 |
UXSEP24 | 2024-09-18 | 4.2142 | 4.2143 | 4.2143 | -0.0551 | 4.2055A | 4.2404B | 4.2055 | 4.4493 | 0 | 0 |
ZU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ZUDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ZUMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ZUJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ZUSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ZYDEC23 | 2023-12-20 | | | | | | | | | 0 | 0 |
ZYMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ZYJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ZYSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |