Settlements from 2024-02-13
Settlement prices as CSV
AC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ACMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ACJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ACSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ACDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
AFMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AFJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AFSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AFDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
AJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AJDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
AM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AMMAR24 | 2024-03-20 | 0.6472 | 0.6473 | 0.6473 | -0.0057 | 0.6468A | 0.6539B | 0.6320 | 0.6936 | 0 | 0 |
AMJUN24 | 2024-06-19 | 0.6489 | 0.6490 | 0.6490 | -0.0056 | 0.6485A | 0.6556B | 0.6335 | 0.6942 | 0 | 0 |
AMSEP24 | 2024-09-18 | 0.6500 | 0.6501 | 0.6501 | -0.0056 | 0.6496A | 0.6566B | 0.6345 | 0.6885 | 0 | 0 |
AMDEC24 | 2024-12-18 | 0.6506 | 0.6507 | 0.6507 | -0.0057 | 0.6503A | 0.6573B | 0.6503 | 0.6889 | 0 | 0 |
AX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AXMAR24 | 2024-03-20 | 0.6472 | 0.6473 | 0.6473 | -0.0057 | 0.6468A | 0.6539B | 0.6319 | 0.6936 | 0 | 0 |
AXJUN24 | 2024-06-19 | 0.6489 | 0.6490 | 0.6490 | -0.0056 | 0.6485A | 0.6556B | 0.6335 | 0.6942 | 0 | 0 |
AXSEP24 | 2024-09-18 | 0.6500 | 0.6501 | 0.6501 | -0.0056 | 0.6496A | 0.6566B | 0.6345 | 0.6885 | 0 | 0 |
AXDEC24 | 2024-12-18 | 0.6506 | 0.6507 | 0.6507 | -0.0057 | 0.6503A | 0.6573B | 0.6503 | 0.6889 | 0 | 0 |
AZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
AZMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
AZJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
AZSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
AZDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
CA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CAMAR24 | 2024-03-20 | 1.3444 | 1.3521 | 1.3521 | 0.0061 | 1.3434A | 1.3524B | 1.3068 | 1.3857 | 0 | 0 |
CAJUN24 | 2024-06-19 | 1.3429 | 1.3507 | 1.3507 | 0.0061 | 1.3420A | 1.3510B | 1.3065 | 1.3838 | 0 | 0 |
CASEP24 | 2024-09-18 | 1.3423 | 1.3500 | 1.3500 | 0.0062 | 1.3413A | 1.3503B | 1.3158 | 1.3821 | 0 | 0 |
CADEC24 | 2024-12-18 | 1.3418 | 1.3494 | 1.3494 | 0.0063 | 1.3408A | 1.3496B | 1.3150 | 1.3501 | 0 | 0 |
CC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CCMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
CCJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
CCSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CCDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
CJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
CJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
CJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
CJDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
CM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CMFEB24 | 2024-02-21 | 4.5760 | 4.5770 | 4.5770 | -0.0040 | 4.5540A | 4.5760B | 4.5410 | 4.7220 | 0 | 0 |
CMMAR24 | 2024-03-20 | 4.5710 | 4.5910 | 4.5910 | -0.0050 | 4.5690A | 4.5910B | 4.5530 | 5.0730 | 0 | 0 |
CMAPR24 | 2024-04-17 | 4.5870 | 4.6070 | 4.6070 | -0.0040 | 4.5850A | 4.6060B | 4.5850 | 4.7290 | 0 | 0 |
CMJUN24 | 2024-06-19 | 4.6220 | 4.6420 | 4.6420 | -0.0040 | 4.6210A | 4.6420B | 4.6060 | 5.0850 | 0 | 1 |
CMSEP24 | 2024-09-18 | 4.6770 | 4.6970 | 4.6970 | -0.0030 | 4.6750A | 4.6950B | 4.6620 | 5.0070 | 0 | 0 |
CMDEC24 | 2024-12-18 | 4.7350 | 4.7530 | 4.7530 | -0.0030 | 4.7320A | 4.7510B | 4.7320 | 4.8950 | 0 | 0 |
CN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CNMAR24 | 2024-03-20 | 1.3444 | 1.3521 | 1.3521 | 0.0061 | 1.3434A | 1.3524B | 1.3068 | 1.3857 | 0 | 0 |
CNJUN24 | 2024-06-19 | 1.3429 | 1.3507 | 1.3507 | 0.0061 | 1.3420A | 1.3510B | 1.3065 | 1.3838 | 0 | 0 |
CNSEP24 | 2024-09-18 | 1.3423 | 1.3500 | 1.3500 | 0.0062 | 1.3413A | 1.3503B | 1.3158 | 1.3821 | 0 | 0 |
CNDEC24 | 2024-12-18 | 1.3418 | 1.3494 | 1.3494 | 0.0063 | 1.3408A | 1.3496B | 1.3150 | 1.3501 | 0 | 0 |
CX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
CXMAR24 | 2024-03-20 | 4.5907 | 4.5910 | 4.5910 | -0.0047 | 4.5687A | 4.5913B | 4.5527 | 5.0730 | 0 | 0 |
CXJUN24 | 2024-06-19 | 4.6422 | 4.6423 | 4.6423 | -0.0041 | 4.6201A | 4.6422B | 4.6060 | 5.0850 | 0 | 0 |
CXSEP24 | 2024-09-18 | 4.6964 | 4.6967 | 4.6967 | -0.0030 | 4.6748A | 4.6959B | 4.6616 | 5.0070 | 0 | 0 |
CXDEC24 | 2024-12-18 | 4.7346 | 4.7529 | 4.7529 | -0.0028 | 4.7315A | 4.7515B | 4.7315 | 4.8955 | 0 | 0 |
DM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DMFEB24 | 2024-02-21 | 1.0711 | 1.0712 | 1.0712 | -0.0060 | 1.0705A | 1.0797B | 1.0705 | 1.1160 | 0 | 0 |
DMMAR24 | 2024-03-20 | 1.0723 | 1.0724 | 1.0724 | -0.0060 | 1.0717A | 1.0809B | 1.0536 | 1.1409 | 0 | 0 |
DMAPR24 | 2024-04-17 | 1.0736 | 1.0737 | 1.0737 | -0.0060 | 1.0730A | 1.0822B | 1.0730 | 1.0963 | 0 | 0 |
DMJUN24 | 2024-06-19 | 1.0763 | 1.0765 | 1.0765 | -0.0060 | 1.0757A | 1.0850B | 1.0567 | 1.1447 | 0 | 0 |
DMSEP24 | 2024-09-18 | 1.0807 | 1.0808 | 1.0808 | -0.0060 | 1.0801A | 1.0894B | 1.0613 | 1.1260 | 0 | 0 |
DMDEC24 | 2024-12-18 | 1.0854 | 1.0855 | 1.0855 | -0.0058 | 1.0848A | 1.0940B | 1.0848 | 1.1311 | 0 | 0 |
DX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
DXMAR24 | 2024-03-20 | 1.0723 | 1.0724 | 1.0724 | -0.0060 | 1.0717A | 1.0809B | 1.0536 | 1.1409 | 0 | 4 |
DXJUN24 | 2024-06-19 | 1.0763 | 1.0765 | 1.0765 | -0.0060 | 1.0757A | 1.0850B | 1.0567 | 1.1447 | 0 | 0 |
DXSEP24 | 2024-09-18 | 1.0807 | 1.0808 | 1.0808 | -0.0060 | 1.0801A | 1.0894B | 1.0613 | 1.1260 | 0 | 0 |
DXDEC24 | 2024-12-18 | 1.0854 | 1.0855 | 1.0855 | -0.0058 | 1.0848A | 1.0940B | 1.0848 | 1.1311 | 0 | 0 |
EA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EAMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EAJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EASEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EADEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EB futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EBMAR24 | 2024-03-20 | 0.8515 | 0.8516 | 0.8516 | -0.0031 | 0.8512A | 0.8532B | 0.8512 | 0.8987 | 0 | 0 |
EBJUN24 | 2024-06-19 | 0.8544 | 0.8545 | 0.8545 | -0.0031 | 0.8541A | 0.8561B | 0.8541 | 0.8856 | 0 | 0 |
EBSEP24 | 2024-09-18 | 0.8579 | 0.8580 | 0.8580 | -0.0030 | 0.8576A | 0.8594B | 0.8576 | 0.8867 | 0 | 0 |
EBDEC24 | 2024-12-18 | 0.8617 | 0.8618 | 0.8618 | -0.0029 | 0.8613A | 0.8631B | 0.8613 | 0.8838 | 0 | 0 |
EC futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ECMAR24 | 2024-03-20 | 25.275 | 25.422 | 25.422 | 0.155 | 25.269A | 25.430B | 23.934 | 25.430 | 0 | 0 |
ECJUN24 | 2024-06-19 | 25.373 | 25.511 | 25.511 | 0.153 | 25.367A | 25.514B | 24.148 | 25.514 | 0 | 0 |
ECSEP24 | 2024-09-18 | 25.427 | 25.552 | 25.552 | 0.152 | 25.421A | 25.551B | 24.638 | 25.551 | 0 | 0 |
ECDEC24 | 2024-12-18 | 25.446 | 25.565 | 25.565 | 0.151 | 25.440A | 25.559B | 24.852 | 25.559 | 0 | 0 |
ED futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EDFEB24 | 2024-02-21 | 1.0711 | 1.0712 | 1.0712 | -0.0060 | 1.0705A | 1.0797B | 1.0705 | 1.1160 | 0 | 0 |
EDMAR24 | 2024-03-20 | 1.0723 | 1.0724 | 1.0724 | -0.0060 | 1.0717A | 1.0809B | 1.0536 | 1.1409 | 0 | 0 |
EDAPR24 | 2024-04-17 | 1.0736 | 1.0737 | 1.0737 | -0.0060 | 1.0730A | 1.0822B | 1.0730 | 1.0963 | 0 | 0 |
EDJUN24 | 2024-06-19 | 1.0763 | 1.0765 | 1.0765 | -0.0060 | 1.0757A | 1.0850B | 1.0567 | 1.1447 | 0 | 0 |
EDSEP24 | 2024-09-18 | 1.0807 | 1.0808 | 1.0808 | -0.0060 | 1.0801A | 1.0894B | 1.0613 | 1.1260 | 0 | 0 |
EDDEC24 | 2024-12-18 | 1.0854 | 1.0855 | 1.0855 | -0.0058 | 1.0848A | 1.0940B | 1.0848 | 1.1311 | 0 | 0 |
EE futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EEMAR24 | 2024-03-20 | 25.275 | 25.422 | 25.422 | 0.155 | 25.269A | 25.430B | 23.934 | 25.430 | 0 | 0 |
EEJUN24 | 2024-06-19 | 25.373 | 25.511 | 25.511 | 0.153 | 25.367A | 25.514B | 24.148 | 25.514 | 0 | 0 |
EESEP24 | 2024-09-18 | 25.427 | 25.552 | 25.552 | 0.152 | 25.421A | 25.551B | 24.638 | 25.551 | 0 | 0 |
EEDEC24 | 2024-12-18 | 25.446 | 25.565 | 25.565 | 0.151 | 25.440A | 25.559B | 24.852 | 25.559 | 0 | 0 |
EF futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EFMAR24 | 2024-03-20 | 0.9414 | 0.9464 | 0.9464 | 0.0049 | 0.9414A | 0.9469B | 0.9212 | 0.9826 | 0 | 0 |
EFJUN24 | 2024-06-19 | 0.9361 | 0.9408 | 0.9408 | 0.0047 | 0.9361A | 0.9413B | 0.9165 | 0.9648 | 0 | 0 |
EFSEP24 | 2024-09-18 | 0.9312 | 0.9356 | 0.9356 | 0.0044 | 0.9312A | 0.9360B | 0.9127 | 0.9505 | 0 | 0 |
EFDEC24 | 2024-12-18 | 0.9270 | 0.9308 | 0.9308 | 0.0038 | 0.9270A | 0.9313B | 0.9093 | 0.9313 | 0 | 0 |
EH futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EHMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EHJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EHSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EHDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EJ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EJMAR24 | 2024-03-20 | 160.43 | 160.47 | 160.47 | 0.50 | 160.16A | 160.65B | 134.69 | 161.94 | 0 | 0 |
EJJUN24 | 2024-06-19 | 158.84 | 158.87 | 158.87 | 0.51 | 158.56A | 159.04B | 147.18 | 160.32 | 0 | 0 |
EJSEP24 | 2024-09-18 | 157.44 | 157.48 | 157.48 | 0.51 | 157.17A | 157.64B | 149.95 | 158.83 | 0 | 0 |
EJDEC24 | 2024-12-18 | 156.21 | 156.23 | 156.23 | 0.51 | 155.93A | 156.39B | 150.32 | 156.39 | 0 | 0 |
EK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EKMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EKJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EKSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EKDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EMFEB24 | 2024-02-21 | 4.3160 | 4.3390 | 4.3390 | 0.0180 | 4.3150A | 4.3390B | 4.3150 | 4.4170 | 0 | 0 |
EMMAR24 | 2024-03-20 | 4.3230 | 4.3450 | 4.3450 | 0.0170 | 4.3230A | 4.3450B | 4.3220 | 4.8910 | 0 | 25 |
EMAPR24 | 2024-04-17 | 4.3300 | 4.3520 | 4.3520 | 0.0170 | 4.3290A | 4.3520B | 4.3290 | 4.4280 | 0 | 0 |
EMJUN24 | 2024-06-19 | 4.3460 | 4.3680 | 4.3680 | 0.0170 | 4.3460A | 4.3680B | 4.3460 | 4.7780 | 0 | 5 |
EMSEP24 | 2024-09-18 | 4.3730 | 4.3940 | 4.3940 | 0.0170 | 4.3720A | 4.3940B | 4.3720 | 4.7200 | 0 | 0 |
EMDEC24 | 2024-12-18 | 4.4060 | 4.4250 | 4.4250 | 0.0160 | 4.4040A | 4.4240B | 4.4020 | 4.5020 | 0 | 0 |
EN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ENMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ENJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ENSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ENDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EPMAR24 | 2024-03-20 | 0.8515 | 0.8516 | 0.8516 | -0.0031 | 0.8512A | 0.8532B | 0.8512 | 0.8987 | 0 | 0 |
EPJUN24 | 2024-06-19 | 0.8544 | 0.8545 | 0.8545 | -0.0031 | 0.8541A | 0.8561B | 0.8541 | 0.8856 | 0 | 0 |
EPSEP24 | 2024-09-18 | 0.8579 | 0.8580 | 0.8580 | -0.0030 | 0.8576A | 0.8594B | 0.8576 | 0.8867 | 0 | 0 |
EPDEC24 | 2024-12-18 | 0.8617 | 0.8618 | 0.8618 | -0.0029 | 0.8613A | 0.8631B | 0.8613 | 0.8838 | 0 | 0 |
ES futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ESMAR24 | 2024-03-20 | 0.9414 | 0.9464 | 0.9464 | 0.0049 | 0.9414A | 0.9469B | 0.9212 | 0.9826 | 0 | 0 |
ESJUN24 | 2024-06-19 | 0.9361 | 0.9408 | 0.9408 | 0.0047 | 0.9361A | 0.9413B | 0.9165 | 0.9648 | 0 | 0 |
ESSEP24 | 2024-09-18 | 0.9312 | 0.9356 | 0.9356 | 0.0044 | 0.9312A | 0.9360B | 0.9127 | 0.9505 | 0 | 0 |
ESDEC24 | 2024-12-18 | 0.9270 | 0.9308 | 0.9308 | 0.0038 | 0.9270A | 0.9313B | 0.9093 | 0.9313 | 0 | 0 |
EU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EUFEB24 | 2024-02-21 | 4.3160 | 4.3390 | 4.3390 | 0.0180 | 4.3150A | 4.3390B | 4.3150 | 4.4170 | 0 | 0 |
EUMAR24 | 2024-03-20 | 4.3230 | 4.3450 | 4.3450 | 0.0170 | 4.3230A | 4.3450B | 4.3220 | 4.8910 | 0 | 0 |
EUAPR24 | 2024-04-17 | 4.3300 | 4.3520 | 4.3520 | 0.0170 | 4.3290A | 4.3520B | 4.3290 | 4.4280 | 0 | 0 |
EUJUN24 | 2024-06-19 | 4.3460 | 4.3680 | 4.3680 | 0.0170 | 4.3460A | 4.3680B | 4.3460 | 4.7780 | 0 | 0 |
EUSEP24 | 2024-09-18 | 4.3730 | 4.3940 | 4.3940 | 0.0170 | 4.3720A | 4.3940B | 4.3720 | 4.7200 | 0 | 0 |
EUDEC24 | 2024-12-18 | 4.4060 | 4.4250 | 4.4250 | 0.0160 | 4.4040A | 4.4240B | 4.4020 | 4.5020 | 0 | 0 |
EW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EWMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EWSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EWDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
EX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EXMAR24 | 2024-03-20 | 4.3224 | 4.3448 | 4.3448 | 0.0171 | 4.3223A | 4.3457B | 4.3218 | 5.5203 | 0 | 440 |
EXJUN24 | 2024-06-19 | 4.3456 | 4.3674 | 4.3674 | 0.0172 | 4.3452A | 4.3680B | 4.3451 | 5.5726 | 0 | 13 |
EXSEP24 | 2024-09-18 | 4.3730 | 4.3942 | 4.3942 | 0.0169 | 4.3718A | 4.3942B | 4.3718 | 5.6245 | 0 | 0 |
EXDEC24 | 2024-12-18 | 4.4053 | 4.4245 | 4.4245 | 0.0156 | 4.4036A | 4.4244B | 4.4016 | 5.6769 | 0 | 0 |
EXMAR25 | 2025-03-19 | 4.4386 | 4.4576 | 4.4576 | 0.0161 | 4.4373A | 4.4562B | 4.4347 | 5.7405 | 0 | 0 |
EXJUN25 | 2025-06-18 | 4.4701 | 4.4884 | 4.4884 | 0.0177 | 4.4684A | 4.4852B | 4.4649 | 5.8093 | 0 | 0 |
EXSEP25 | 2025-09-17 | 4.5014 | 4.5199 | 4.5199 | 0.0184 | 4.4997A | 4.5161B | 4.4951 | 5.7786 | 0 | 0 |
EXDEC25 | 2025-12-17 | 4.5320 | 4.5514 | 4.5514 | 0.0189 | 4.5308A | 4.5469B | 4.5223 | 5.3381 | 0 | 0 |
EXMAR26 | 2026-03-18 | 4.5622 | 4.5816 | 4.5816 | 0.0196 | 4.5609A | 4.5764B | 4.5497 | 5.1415 | 0 | 0 |
EXJUN26 | 2026-06-17 | 4.5906 | 4.6092 | 4.6092 | 0.0203 | 4.5892A | 4.6032B | 4.5773 | 4.9297 | 0 | 0 |
EXSEP26 | 2026-09-16 | 4.6187 | 4.6368 | 4.6368 | 0.0209 | 4.6175A | 4.6301B | 4.6047 | 4.9147 | 0 | 0 |
EXDEC26 | 2026-12-16 | 4.6474 | 4.6644 | 4.6644 | 0.0216 | 4.6469A | 4.6569B | 4.6392 | 4.7421 | 0 | 0 |
EY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EYMAR24 | 2024-03-20 | 160.43 | 160.47 | 160.47 | 0.50 | 160.16A | 160.65B | 134.69 | 161.94 | 0 | 0 |
EYJUN24 | 2024-06-19 | 158.84 | 158.87 | 158.87 | 0.51 | 158.56A | 159.04B | 147.18 | 160.32 | 0 | 0 |
EYSEP24 | 2024-09-18 | 157.44 | 157.48 | 157.48 | 0.51 | 157.17A | 157.64B | 149.95 | 158.83 | 0 | 0 |
EYDEC24 | 2024-12-18 | 156.21 | 156.23 | 156.23 | 0.51 | 155.93A | 156.40B | 150.32 | 156.40 | 0 | 0 |
EZ futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
EZMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
EZJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
EZSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
EZDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
FJMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
FJJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
FJSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
FJDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
FW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
FWMAR24 | 2024-03-29 | | | | | | | | | 0 | 0 |
FWMAY24 | 2024-05-31 | | | | | | | | | 0 | 0 |
FWSEP24 | 2024-09-30 | | | | | | | | | 0 | 0 |
FWNOV24 | 2024-11-29 | | | | | | | | | 0 | 0 |
FWJAN25 | 2025-01-31 | | | | | | | | | 0 | 0 |
FWMAR25 | 2025-03-31 | | | | | | | | | 0 | 0 |
FWMAY25 | 2025-05-30 | | | | | | | | | 0 | 0 |
FWSEP25 | 2025-09-30 | | | | | | | | | 0 | 0 |
FWNOV25 | 2025-11-28 | | | | | | | | | 0 | 0 |
FWJAN26 | 2026-01-30 | | | | | | | | | 0 | 0 |
HM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HMMAR24 | 2024-03-20 | 0.8725 | 0.8825 | 0.8825 | 0.0095 | 0.8725A | 0.8834B | 0.8274 | 0.9081 | 0 | 0 |
HMJUN24 | 2024-06-19 | 0.8642 | 0.8740 | 0.8740 | 0.0092 | 0.8642A | 0.8748B | 0.8201 | 0.8985 | 0 | 0 |
HMSEP24 | 2024-09-18 | 0.8564 | 0.8658 | 0.8658 | 0.0089 | 0.8564A | 0.8666B | 0.8134 | 0.8908 | 0 | 0 |
HMDEC24 | 2024-12-18 | 0.8488 | 0.8578 | 0.8578 | 0.0084 | 0.8488A | 0.8586B | 0.8068 | 0.8586 | 0 | 0 |
HX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
HXMAR24 | 2024-03-20 | 0.8725 | 0.8825 | 0.8825 | 0.0095 | 0.8725A | 0.8834B | 0.8274 | 0.9081 | 0 | 2 |
HXJUN24 | 2024-06-19 | 0.8642 | 0.8740 | 0.8740 | 0.0092 | 0.8642A | 0.8748B | 0.8201 | 0.8985 | 0 | 0 |
HXSEP24 | 2024-09-18 | 0.8564 | 0.8658 | 0.8658 | 0.0089 | 0.8564A | 0.8666B | 0.8134 | 0.8908 | 0 | 0 |
HXDEC24 | 2024-12-18 | 0.8488 | 0.8578 | 0.8578 | 0.0084 | 0.8488A | 0.8586B | 0.8068 | 0.8586 | 0 | 0 |
JM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JMMAR24 | 2024-03-20 | 148.72 | 149.65 | 149.65 | 1.32 | 148.46A | 149.74B | 123.71 | 149.74 | 0 | 0 |
JMJUN24 | 2024-06-19 | 146.68 | 147.61 | 147.61 | 1.32 | 146.42A | 147.69B | 130.75 | 147.69 | 0 | 0 |
JMSEP24 | 2024-09-18 | 144.81 | 145.74 | 145.74 | 1.30 | 144.56A | 145.83B | 135.45 | 145.83 | 0 | 0 |
JMDEC24 | 2024-12-18 | 143.06 | 143.99 | 143.99 | 1.30 | 142.81A | 144.07B | 133.90 | 144.07 | 0 | 0 |
JP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JPMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
JPJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
JPDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
JX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
JXMAR24 | 2024-03-20 | 148.72 | 149.65 | 149.65 | 1.32 | 148.46A | 149.74B | 123.71 | 149.74 | 0 | 0 |
JXJUN24 | 2024-06-19 | 146.68 | 147.61 | 147.61 | 1.32 | 146.42A | 147.69B | 130.75 | 147.69 | 0 | 0 |
JXSEP24 | 2024-09-18 | 144.81 | 145.74 | 145.74 | 1.30 | 144.56A | 145.83B | 135.45 | 145.83 | 0 | 0 |
JXDEC24 | 2024-12-18 | 143.06 | 143.99 | 143.99 | 1.30 | 142.81A | 144.07B | 133.90 | 144.07 | 0 | 0 |
KM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KMFEB24 | 2024-02-21 | | | | | | | | | 0 | 0 |
KMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
KMAPR24 | 2024-04-17 | | | | | | | | | 0 | 0 |
KMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
KMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
KMDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
KX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
KXFEB24 | 2024-02-21 | | | | | | | | | 0 | 0 |
KXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
KXAPR24 | 2024-04-17 | | | | | | | | | 0 | 0 |
KXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
KXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
KXDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
MW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
MWMAR24 | 2024-03-29 | | | | | | | | | 0 | 0 |
MWMAY24 | 2024-05-31 | | | | | | | | | 0 | 0 |
MWSEP24 | 2024-09-30 | | | | | | | | | 0 | 0 |
MWNOV24 | 2024-11-29 | | | | | | | | | 0 | 0 |
MWJAN25 | 2025-01-31 | | | | | | | | | 0 | 0 |
MWMAR25 | 2025-03-31 | | | | | | | | | 0 | 0 |
MWMAY25 | 2025-05-30 | | | | | | | | | 0 | 0 |
MWSEP25 | 2025-09-30 | | | | | | | | | 0 | 0 |
MWNOV25 | 2025-11-28 | | | | | | | | | 0 | 0 |
MWJAN26 | 2026-01-30 | | | | | | | | | 0 | 0 |
NM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
NMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
NMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
NMDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
NX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
NXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
NXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
NXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
NXDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PA futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PAMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PAJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PASEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PADEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PCMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PCJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PCSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PCDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PFMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PFJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PFSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PFDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
PM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PMFEB24 | 2024-02-21 | 5.0640 | 5.1000 | 5.1000 | 0.0390 | 5.0630A | 5.1010B | 4.9820 | 5.1400 | 0 | 0 |
PMMAR24 | 2024-03-20 | 5.0650 | 5.1020 | 5.1020 | 0.0390 | 5.0650A | 5.1030B | 4.9850 | 5.5180 | 0 | 0 |
PMAPR24 | 2024-04-17 | 5.0690 | 5.1050 | 5.1050 | 0.0390 | 5.0690A | 5.1060B | 5.0570 | 5.1440 | 0 | 0 |
PMJUN24 | 2024-06-19 | 5.0750 | 5.1110 | 5.1110 | 0.0390 | 5.0750A | 5.1120B | 4.9950 | 5.4880 | 0 | 0 |
PMSEP24 | 2024-09-18 | 5.0880 | 5.1220 | 5.1220 | 0.0380 | 5.0880A | 5.1220B | 5.0080 | 5.3670 | 0 | 0 |
PMDEC24 | 2024-12-18 | 5.1030 | 5.1350 | 5.1350 | 0.0370 | 5.1030A | 5.1340B | 5.0280 | 5.1750 | 0 | 0 |
PN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PNMAR24 | 2024-03-20 | 1.2592 | 1.2593 | 1.2593 | -0.0024 | 1.2583A | 1.2688B | 1.2067 | 1.3111 | 0 | 0 |
PNJUN24 | 2024-06-19 | 1.2596 | 1.2597 | 1.2597 | -0.0025 | 1.2588A | 1.2692B | 1.2074 | 1.3077 | 0 | 0 |
PNSEP24 | 2024-09-18 | 1.2596 | 1.2597 | 1.2597 | -0.0025 | 1.2588A | 1.2691B | 1.2075 | 1.2828 | 0 | 0 |
PNDEC24 | 2024-12-18 | 1.2594 | 1.2595 | 1.2595 | -0.0026 | 1.2586A | 1.2689B | 1.2547 | 1.2835 | 0 | 0 |
PP futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PPMAR24 | 2024-03-20 | 5.0648 | 5.1020 | 5.1020 | 0.0394 | 5.0648A | 5.1036B | 4.9848 | 5.5189 | 0 | 0 |
PPJUN24 | 2024-06-19 | 5.0744 | 5.1110 | 5.1110 | 0.0392 | 5.0744A | 5.1123B | 4.9949 | 5.4887 | 0 | 0 |
PPSEP24 | 2024-09-18 | 5.0873 | 5.1216 | 5.1216 | 0.0382 | 5.0873A | 5.1222B | 5.0074 | 5.3675 | 0 | 0 |
PPDEC24 | 2024-12-18 | 5.1026 | 5.1347 | 5.1347 | 0.0363 | 5.1026A | 5.1348B | 5.0275 | 5.1758 | 0 | 0 |
PX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PXMAR24 | 2024-03-20 | 1.2592 | 1.2593 | 1.2593 | -0.0024 | 1.2583A | 1.2688B | 1.2067 | 1.3111 | 0 | 0 |
PXJUN24 | 2024-06-19 | 1.2596 | 1.2597 | 1.2597 | -0.0025 | 1.2588A | 1.2692B | 1.2074 | 1.3077 | 0 | 0 |
PXSEP24 | 2024-09-18 | 1.2596 | 1.2597 | 1.2597 | -0.0025 | 1.2588A | 1.2691B | 1.2075 | 1.2828 | 0 | 0 |
PXDEC24 | 2024-12-18 | 1.2594 | 1.2595 | 1.2595 | -0.0026 | 1.2586A | 1.2689B | 1.2547 | 1.2835 | 0 | 0 |
PY futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
PYMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
PYJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
PYSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
PYDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
SM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SMMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
SMJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
SMSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
SMDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
SX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
SXMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
SXJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
SXSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
SXDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
UK futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UKMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UKJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UKSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UKDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
UM futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UMFEB24 | 2024-02-21 | 4.0050 | 4.0500 | 4.0500 | 0.0390 | 4.0020A | 4.0530B | 3.8890 | 4.0590 | 0 | 2 |
UMMAR24 | 2024-03-20 | 4.0060 | 4.0520 | 4.0520 | 0.0400 | 4.0030A | 4.0550B | 3.8910 | 4.5540 | 0 | 0 |
UMAPR24 | 2024-04-17 | 4.0080 | 4.0530 | 4.0530 | 0.0400 | 4.0040A | 4.0560B | 3.9620 | 4.0620 | 0 | 0 |
UMJUN24 | 2024-06-19 | 4.0120 | 4.0580 | 4.0580 | 0.0400 | 4.0090A | 4.0600B | 3.8990 | 4.4500 | 0 | 2 |
UMSEP24 | 2024-09-18 | 4.0220 | 4.0660 | 4.0660 | 0.0390 | 4.0180A | 4.0680B | 3.9060 | 4.4490 | 0 | 0 |
UMDEC24 | 2024-12-18 | 4.0340 | 4.0770 | 4.0770 | 0.0380 | 4.0290A | 4.0790B | 3.9220 | 4.0870 | 0 | 0 |
UN futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UNMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UNJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UNSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UNDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
US futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
USFEB24 | 2024-02-21 | 4.0050 | 4.0500 | 4.0500 | 0.0390 | 4.0020A | 4.0530B | 3.8890 | 4.0590 | 0 | 0 |
USMAR24 | 2024-03-20 | 4.0060 | 4.0520 | 4.0520 | 0.0400 | 4.0030A | 4.0550B | 3.8910 | 4.5540 | 0 | 0 |
USAPR24 | 2024-04-17 | 4.0080 | 4.0530 | 4.0530 | 0.0400 | 4.0040A | 4.0560B | 3.9620 | 4.0620 | 0 | 0 |
USJUN24 | 2024-06-19 | 4.0120 | 4.0580 | 4.0580 | 0.0400 | 4.0090A | 4.0600B | 3.8990 | 4.4500 | 0 | 0 |
USSEP24 | 2024-09-18 | 4.0220 | 4.0660 | 4.0660 | 0.0390 | 4.0180A | 4.0680B | 3.9060 | 4.4490 | 0 | 0 |
USDEC24 | 2024-12-18 | 4.0340 | 4.0770 | 4.0770 | 0.0380 | 4.0290A | 4.0790B | 3.9220 | 4.0870 | 0 | 0 |
UW futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UWMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
UWJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
UWSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
UWDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
UX futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
UXMAR24 | 2024-03-20 | 4.0060 | 4.0517 | 4.0517 | 0.0399 | 4.0025A | 4.0550B | 3.8901 | 4.5542 | 0 | 27 |
UXJUN24 | 2024-06-19 | 4.0120 | 4.0574 | 4.0574 | 0.0397 | 4.0085A | 4.0604B | 3.8983 | 4.4503 | 0 | 1 |
UXSEP24 | 2024-09-18 | 4.0218 | 4.0660 | 4.0660 | 0.0392 | 4.0174A | 4.0685B | 3.9058 | 4.4493 | 0 | 0 |
UXDEC24 | 2024-12-18 | 4.0336 | 4.0767 | 4.0767 | 0.0378 | 4.0286A | 4.0790B | 3.9212 | 4.0875 | 0 | 0 |
ZU futures
Contract | Settl. date | Open | Close | Settl. | Chg | Lo | Hi | Hist. Lo | Hist. Hi | Vol | Op. int. |
ZUMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ZUJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ZUSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ZUDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |
ZYMAR24 | 2024-03-20 | | | | | | | | | 0 | 0 |
ZYJUN24 | 2024-06-19 | | | | | | | | | 0 | 0 |
ZYSEP24 | 2024-09-18 | | | | | | | | | 0 | 0 |
ZYDEC24 | 2024-12-18 | | | | | | | | | 0 | 0 |