PCE

Settlements from 2023-05-11

Settlement prices as CSV

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACJUN23	2023-06-21									0	0
ACSEP23	2023-09-20									0	0
ACDEC23	2023-12-20									0	0
ACMAR24	2024-03-20									0	0
AFJUN23	2023-06-21									0	0
AFSEP23	2023-09-20									0	0
AFDEC23	2023-12-20									0	0
AFMAR24	2024-03-20									0	0
AJJUN23	2023-06-21									0	0
AJSEP23	2023-09-20									0	0
AJDEC23	2023-12-20									0	0
AJMAR24	2024-03-20									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMJUN23	2023-06-21	0.6741	0.6707	0.6707	-0.0084	0.6708A	0.6760B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6766	0.6728	0.6728	-0.0084	0.6729A	0.6782B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6780	0.6743	0.6743	-0.0086	0.6744A	0.6793B	0.6638	0.7225	0	0
AMMAR24	2024-03-20	0.6789	0.6751	0.6751	-0.0088	0.6753A	0.6805B	0.6652	0.6877	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN23	2023-06-21	0.6741	0.6707	0.6707	-0.0084	0.6708A	0.6760B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6766	0.6728	0.6728	-0.0084	0.6729A	0.6782B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6780	0.6743	0.6743	-0.0086	0.6744A	0.6793B	0.6635	0.7225	0	0
AXMAR24	2024-03-20	0.6789	0.6751	0.6751	-0.0088	0.6753A	0.6805B	0.6652	0.6877	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZJUN23	2023-06-21									0	0
AZSEP23	2023-09-20									0	0
AZDEC23	2023-12-20									0	0
AZMAR24	2024-03-20									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CAJUN23	2023-06-21	1.3401	1.3476	1.3476	0.0128	1.3386A	1.3475B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3377	1.3453	1.3453	0.0130	1.3363A	1.3451B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3361	1.3437	1.3437	0.0127	1.3347A	1.3435B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3352	1.3429	1.3429	0.0130	1.3339A	1.3426B	1.3259	1.3734	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCJUN23	2023-06-21									0	0
CCSEP23	2023-09-20									0	0
CCDEC23	2023-12-20									0	0
CCMAR24	2024-03-20									0	0
CJJUN23	2023-06-21									0	0
CJSEP23	2023-09-20									0	0
CJDEC23	2023-12-20									0	0
CJMAR24	2024-03-20									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMMAY23	2023-05-17	4.6420	4.6540	4.6540	0.0190	4.6280A	4.6530B	4.6280	4.9170	0	0
CMJUN23	2023-06-21	4.6680	4.6820	4.6820	0.0200	4.6550A	4.6800B	4.6550	5.4380	0	0
CMJUL23	2023-07-19	4.6910	4.7030	4.7030	0.0200	4.6760A	4.7010B	4.6760	4.7800	0	0
CMSEP23	2023-09-20	4.7370	4.7490	4.7490	0.0180	4.7230A	4.7470B	4.7230	5.5370	0	0
CMDEC23	2023-12-20	4.8040	4.8150	4.8150	0.0190	4.7900A	4.8120B	4.7900	5.1140	0	0
CMMAR24	2024-03-20	4.8690	4.8770	4.8770	0.0170	4.8540A	4.8730B	4.8540	5.0730	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNJUN23	2023-06-21	1.3401	1.3476	1.3476	0.0128	1.3386A	1.3475B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3377	1.3453	1.3453	0.0130	1.3363A	1.3451B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3361	1.3437	1.3437	0.0127	1.3347A	1.3435B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3352	1.3429	1.3429	0.0130	1.3339A	1.3426B	1.3259	1.3734	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN23	2023-06-21	4.6676	4.6814	4.6814	0.0198	4.6543A	4.6803B	4.6543	5.4382	0	0
CXSEP23	2023-09-20	4.7365	4.7493	4.7493	0.0192	4.7229A	4.7477B	4.7229	5.5373	0	0
CXDEC23	2023-12-20	4.8033	4.8147	4.8147	0.0185	4.7891A	4.8122B	4.7891	5.1144	0	0
CXMAR24	2024-03-20	4.8688	4.8772	4.8772	0.0177	4.8534A	4.8736B	4.8534	5.0730	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMMAY23	2023-05-17	1.0934	1.0904	1.0904	-0.0088	1.0905A	1.0946B	1.0568	1.1109	0	0
DMJUN23	2023-06-21	1.0956	1.0926	1.0926	-0.0088	1.0926A	1.0970B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0973	1.0942	1.0942	-0.0089	1.0943A	1.0984B	1.0943	1.1144	0	0
DMSEP23	2023-09-20	1.1007	1.0976	1.0976	-0.0089	1.0976A	1.1019B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.1045	1.1016	1.1016	-0.0090	1.1016A	1.1058B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1079	1.1046	1.1046	-0.0095	1.1047A	1.1089B	1.0731	1.1255	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXJUN23	2023-06-21	1.0956	1.0926	1.0926	-0.0088	1.0926A	1.0970B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.1007	1.0976	1.0976	-0.0089	1.0976A	1.1019B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.1045	1.1016	1.1016	-0.0090	1.1016A	1.1058B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1079	1.1046	1.1046	-0.0095	1.1047A	1.1089B	1.0731	1.1255	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EAJUN23	2023-06-21									0	0
EASEP23	2023-09-20									0	0
EADEC23	2023-12-20									0	0
EAMAR24	2024-03-20									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBJUN23	2023-06-21	0.8698	0.8728	0.8728	0.0022	0.8678A	0.8727B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8727	0.8759	0.8759	0.0023	0.8708A	0.8757B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8759	0.8790	0.8790	0.0022	0.8740A	0.8788B	0.8740	0.9036	0	0
EBMAR24	2024-03-20	0.8793	0.8823	0.8823	0.0022	0.8773A	0.8820B	0.8773	0.8987	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN23	2023-06-21	23.545	23.623	23.623	0.067	23.545A	23.618B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.752	23.822	23.822	0.061	23.752A	23.816B	23.639	25.732	0	0
ECDEC23	2023-12-20	23.921	23.979	23.979	0.057	23.921A	23.965B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.062	24.108	24.108	0.050	24.062A	24.095B	23.934	24.761	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDMAY23	2023-05-17	1.0934	1.0904	1.0904	-0.0088	1.0905A	1.0946B	1.0568	1.1109	0	0
EDJUN23	2023-06-21	1.0956	1.0926	1.0926	-0.0088	1.0926A	1.0970B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0973	1.0942	1.0942	-0.0089	1.0943A	1.0984B	1.0943	1.1144	0	0
EDSEP23	2023-09-20	1.1007	1.0976	1.0976	-0.0089	1.0976A	1.1019B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1045	1.1016	1.1016	-0.0090	1.1016A	1.1058B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1079	1.1046	1.1046	-0.0095	1.1047A	1.1089B	1.0731	1.1255	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEJUN23	2023-06-21	23.545	23.623	23.623	0.067	23.545A	23.618B	23.443	26.331	0	0
EESEP23	2023-09-20	23.752	23.822	23.822	0.061	23.752A	23.816B	23.639	25.732	0	0
EEDEC23	2023-12-20	23.921	23.979	23.979	0.057	23.921A	23.965B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.062	24.108	24.108	0.050	24.062A	24.095B	23.934	24.761	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN23	2023-06-21	0.9736	0.9738	0.9738	-0.0001	0.9731A	0.9759B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9687	0.9689	0.9689	0.0000	0.9682A	0.9709B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9641	0.9642	0.9642	-0.0001	0.9634A	0.9661B	0.9589	0.9923	0	0
EFMAR24	2024-03-20	0.9595	0.9596	0.9596	-0.0003	0.9591A	0.9615B	0.9591	0.9826	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHJUN23	2023-06-21									0	0
EHSEP23	2023-09-20									0	0
EHDEC23	2023-12-20									0	0
EHMAR24	2024-03-20									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJJUN23	2023-06-21	145.87	145.88	145.88	-1.31	145.67A	146.84B	132.34	150.26	0	0
EJSEP23	2023-09-20	144.54	144.55	144.55	-1.29	144.34A	145.49B	134.56	148.86	0	0
EJDEC23	2023-12-20	143.15	143.16	143.16	-1.29	142.97A	144.08B	133.38	147.46	0	0
EJMAR24	2024-03-20	141.84	141.85	141.85	-1.26	141.67A	142.72B	134.69	146.00	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKJUN23	2023-06-21									0	0
EKSEP23	2023-09-20									0	0
EKDEC23	2023-12-20									0	0
EKMAR24	2024-03-20									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMMAY23	2023-05-17	4.5330	4.5410	4.5410	0.0180	4.5210A	4.5390B	4.5210	4.8330	0	28
EMJUN23	2023-06-21	4.5510	4.5590	4.5590	0.0190	4.5380A	4.5560B	4.5380	5.2070	0	28
EMJUL23	2023-07-19	4.5650	4.5730	4.5730	0.0190	4.5520A	4.5700B	4.5520	4.6620	0	2
EMSEP23	2023-09-20	4.5940	4.6020	4.6020	0.0190	4.5810A	4.5990B	4.5810	5.2470	0	0
EMDEC23	2023-12-20	4.6370	4.6420	4.6420	0.0170	4.6230A	4.6380B	4.6230	4.9630	0	13
EMMAR24	2024-03-20	4.6760	4.6810	4.6810	0.0160	4.6630A	4.6760B	4.6630	4.8910	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENJUN23	2023-06-21									0	0
ENSEP23	2023-09-20									0	0
ENDEC23	2023-12-20									0	0
ENMAR24	2024-03-20									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPJUN23	2023-06-21	0.8698	0.8728	0.8728	0.0022	0.8678A	0.8727B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8727	0.8759	0.8759	0.0023	0.8708A	0.8757B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8759	0.8790	0.8790	0.0022	0.8740A	0.8788B	0.8740	0.9036	0	0
EPMAR24	2024-03-20	0.8793	0.8823	0.8823	0.0022	0.8773A	0.8820B	0.8773	0.8987	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN23	2023-06-21	0.9736	0.9738	0.9738	-0.0001	0.9731A	0.9759B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9687	0.9689	0.9689	0.0000	0.9682A	0.9709B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9641	0.9642	0.9642	-0.0001	0.9634A	0.9661B	0.9589	0.9923	0	0
ESMAR24	2024-03-20	0.9595	0.9596	0.9596	-0.0003	0.9591A	0.9615B	0.9591	0.9826	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAY23	2023-05-17	4.5330	4.5410	4.5410	0.0180	4.5210A	4.5390B	4.5210	4.8330	0	0
EUJUN23	2023-06-21	4.5510	4.5590	4.5590	0.0190	4.5380A	4.5560B	4.5380	5.2070	0	0
EUJUL23	2023-07-19	4.5650	4.5730	4.5730	0.0190	4.5520A	4.5700B	4.5520	4.6620	0	0
EUSEP23	2023-09-20	4.5940	4.6020	4.6020	0.0190	4.5810A	4.5990B	4.5810	5.2470	0	0
EUDEC23	2023-12-20	4.6370	4.6420	4.6420	0.0170	4.6230A	4.6380B	4.6230	4.9630	0	0
EUMAR24	2024-03-20	4.6760	4.6810	4.6810	0.0160	4.6630A	4.6760B	4.6630	4.8910	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWJUN23	2023-06-21									0	0
EWSEP23	2023-09-20									0	0
EWDEC23	2023-12-20									0	0
EWMAR24	2024-03-20									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXJUN23	2023-06-21	4.5502	4.5584	4.5584	0.0185	4.5374A	4.5566B	4.4961	5.3428	0	342
EXSEP23	2023-09-20	4.5937	4.6014	4.6014	0.0182	4.5808A	4.5991B	4.5644	5.4031	0	10
EXDEC23	2023-12-20	4.6362	4.6413	4.6413	0.0167	4.6221A	4.6383B	4.5905	5.4612	0	1
EXMAR24	2024-03-20	4.6758	4.6804	4.6804	0.0160	4.6624A	4.6765B	4.6477	5.5203	0	0
EXJUN24	2024-06-19	4.7133	4.7147	4.7147	0.0151	4.6989A	4.7094B	4.6989	5.5726	0	0
EXSEP24	2024-09-18	4.7477	4.7487	4.7487	0.0149	4.7348A	4.7426B	4.7348	5.6245	0	0
EXDEC24	2024-12-18	4.7824	4.7826	4.7826	0.0139	4.7693A	4.7757B	4.7693	5.6769	0	0
EXMAR25	2025-03-19	4.8151	4.8170	4.8170	0.0140	4.8050A	4.8090B	4.8050	5.7405	0	0
EXJUN25	2025-06-18	4.8460	4.8499	4.8499	0.0143	4.8396A	4.8403B	4.8396	5.8093	0	0
EXSEP25	2025-09-17	4.8791	4.8796	4.8796	0.0143	4.8734A	4.8674B	4.8720	5.7786	0	0
EXDEC25	2025-12-17	4.9066	4.9090	4.9090	0.0142	4.9062A	4.8944B	4.9036	5.3381	0	0
EXMAR26	2026-03-18	4.9386	4.9388	4.9388	0.0143	4.9375A	4.9216B	4.9351	5.1415	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYJUN23	2023-06-21	145.87	145.88	145.88	-1.31	145.67A	146.84B	132.34	150.26	0	0
EYSEP23	2023-09-20	144.54	144.55	144.55	-1.29	144.34A	145.49B	134.56	148.86	0	0
EYDEC23	2023-12-20	143.15	143.16	143.16	-1.29	142.97A	144.08B	133.38	147.46	0	0
EYMAR24	2024-03-20	141.84	141.85	141.85	-1.26	141.67A	142.72B	134.69	146.00	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZJUN23	2023-06-21									0	0
EZSEP23	2023-09-20									0	0
EZDEC23	2023-12-20									0	0
EZMAR24	2024-03-20									0	0
FJJUN23	2023-06-21									0	0
FJSEP23	2023-09-20									0	0
FJDEC23	2023-12-20									0	0
FJMAR24	2024-03-20									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWMAY23	2023-05-31									0	0
FWSEP23	2023-09-29									0	0
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

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMJUN23	2023-06-21	0.8895	0.8912	0.8912	0.0070	0.8879A	0.8912B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8810	0.8827	0.8827	0.0069	0.8792A	0.8827B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8736	0.8753	0.8753	0.0071	0.8718A	0.8751B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8673	0.8687	0.8687	0.0072	0.8651A	0.8685B	0.8584	0.8984	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN23	2023-06-21	0.8895	0.8912	0.8912	0.0070	0.8879A	0.8912B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8810	0.8827	0.8827	0.0069	0.8792A	0.8827B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8736	0.8753	0.8753	0.0071	0.8718A	0.8751B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8673	0.8687	0.8687	0.0072	0.8651A	0.8685B	0.8584	0.8984	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN23	2023-06-21	133.46	133.48	133.48	-0.16	132.99A	134.03B	125.24	144.21	0	0
JMSEP23	2023-09-20	131.66	131.67	131.67	-0.14	131.18A	132.20B	123.65	142.26	0	0
JMDEC23	2023-12-20	129.95	129.96	129.96	-0.10	129.47A	130.45B	122.09	132.88	0	0
JMMAR24	2024-03-20	128.35	128.40	128.40	-0.06	127.90A	128.83B	123.71	131.19	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPJUN23	2023-06-21									0	0
JPSEP23	2023-09-20									0	0
JPDEC23	2023-12-20									0	0
JPMAR24	2024-03-20									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXJUN23	2023-06-21	133.46	133.48	133.48	-0.16	132.99A	134.03B	125.24	144.21	0	0
JXSEP23	2023-09-20	131.66	131.67	131.67	-0.14	131.18A	132.20B	123.65	142.26	0	0
JXDEC23	2023-12-20	129.95	129.96	129.96	-0.10	129.47A	130.45B	122.09	132.88	0	0
JXMAR24	2024-03-20	128.35	128.40	128.40	-0.06	127.90A	128.83B	123.71	131.19	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMMAY23	2023-05-17									0	0
KMJUN23	2023-06-21									0	0
KMJUL23	2023-07-19									0	0
KMSEP23	2023-09-20									0	0
KMDEC23	2023-12-20									0	0
KMMAR24	2024-03-20									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXMAY23	2023-05-17									0	0
KXJUN23	2023-06-21									0	0
KXJUL23	2023-07-19									0	0
KXSEP23	2023-09-20									0	0
KXDEC23	2023-12-20									0	0
KXMAR24	2024-03-20									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
MWMAY23	2023-05-31									0	0
MWSEP23	2023-09-29									0	0
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

**NM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NMJUN23	2023-06-21									0	0
NMSEP23	2023-09-20									0	0
NMDEC23	2023-12-20									0	0
NMMAR24	2024-03-20									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXJUN23	2023-06-21									0	0
NXSEP23	2023-09-20									0	0
NXDEC23	2023-12-20									0	0
NXMAR24	2024-03-20									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PAJUN23	2023-06-21									0	0
PASEP23	2023-09-20									0	0
PADEC23	2023-12-20									0	0
PAMAR24	2024-03-20									0	0
PCJUN23	2023-06-21									0	0
PCSEP23	2023-09-20									0	0
PCDEC23	2023-12-20									0	0
PCMAR24	2024-03-20									0	0
PFJUN23	2023-06-21									0	0
PFSEP23	2023-09-20									0	0
PFDEC23	2023-12-20									0	0
PFMAR24	2024-03-20									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMMAY23	2023-05-17	5.2050	5.2080	5.2080	0.0050	5.2020A	5.2160B	5.1780	5.4490	0	0
PMJUN23	2023-06-21	5.2190	5.2220	5.2220	0.0060	5.2160A	5.2290B	5.1910	6.0440	0	0
PMJUL23	2023-07-19	5.2300	5.2320	5.2320	0.0060	5.2260A	5.2390B	5.2020	5.2830	0	0
PMSEP23	2023-09-20	5.2510	5.2530	5.2530	0.0050	5.2470A	5.2590B	5.2220	5.8160	0	0
PMDEC23	2023-12-20	5.2780	5.2790	5.2790	0.0030	5.2750A	5.2850B	5.2510	5.5670	0	0
PMMAR24	2024-03-20	5.3030	5.3040	5.3040	0.0030	5.3010A	5.3090B	5.2790	5.5180	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN23	2023-06-21	1.2595	1.2516	1.2516	-0.0137	1.2517A	1.2624B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2608	1.2531	1.2531	-0.0138	1.2532A	1.2638B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2612	1.2528	1.2528	-0.0142	1.2530A	1.2635B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2599	1.2518	1.2518	-0.0142	1.2520A	1.2624B	1.2077	1.2692	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN23	2023-06-21	5.2186	5.2215	5.2215	0.0055	5.2151A	5.2292B	5.1906	6.0442	0	0
PPSEP23	2023-09-20	5.2507	5.2525	5.2525	0.0050	5.2470A	5.2594B	5.2220	5.8167	0	0
PPDEC23	2023-12-20	5.2781	5.2791	5.2791	0.0032	5.2747A	5.2854B	5.2507	5.5672	0	0
PPMAR24	2024-03-20	5.3027	5.3035	5.3035	0.0024	5.3002A	5.3094B	5.2761	5.5189	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN23	2023-06-21	1.2596	1.2516	1.2516	-0.0137	1.2517A	1.2623B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2608	1.2531	1.2531	-0.0138	1.2532A	1.2637B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2612	1.2528	1.2528	-0.0142	1.2530A	1.2634B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2599	1.2518	1.2518	-0.0142	1.2520A	1.2624B	1.2076	1.2692	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYJUN23	2023-06-21									0	0
PYSEP23	2023-09-20									0	0
PYDEC23	2023-12-20									0	0
PYMAR24	2024-03-20									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMJUN23	2023-06-21									0	0
SMSEP23	2023-09-20									0	0
SMDEC23	2023-12-20									0	0
SMMAR24	2024-03-20									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXJUN23	2023-06-21									0	0
SXSEP23	2023-09-20									0	0
SXDEC23	2023-12-20									0	0
SXMAR24	2024-03-20									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKJUN23	2023-06-21									0	0
UKSEP23	2023-09-20									0	0
UKDEC23	2023-12-20									0	0
UKMAR24	2024-03-20									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMMAY23	2023-05-17	4.1460	4.1660	4.1660	0.0540	4.1340A	4.1630B	4.1100	4.5250	0	0
UMJUN23	2023-06-21	4.1530	4.1730	4.1730	0.0530	4.1420A	4.1710B	4.1170	5.2200	0	3
UMJUL23	2023-07-19	4.1600	4.1800	4.1800	0.0540	4.1480A	4.1770B	4.1230	4.2380	0	0
UMSEP23	2023-09-20	4.1740	4.1940	4.1940	0.0540	4.1620A	4.1910B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.1970	4.2150	4.2150	0.0530	4.1840A	4.2120B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2220	4.2380	4.2380	0.0530	4.2080A	4.2340B	4.1840	4.5540	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNJUN23	2023-06-21									0	0
UNSEP23	2023-09-20									0	0
UNDEC23	2023-12-20									0	0
UNMAR24	2024-03-20									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USMAY23	2023-05-17	4.1460	4.1660	4.1660	0.0540	4.1340A	4.1630B	4.1100	4.5250	0	0
USJUN23	2023-06-21	4.1530	4.1730	4.1730	0.0530	4.1420A	4.1710B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.1600	4.1800	4.1800	0.0540	4.1480A	4.1770B	4.1230	4.2390	0	0
USSEP23	2023-09-20	4.1740	4.1940	4.1940	0.0540	4.1620A	4.1910B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.1970	4.2150	4.2150	0.0530	4.1840A	4.2120B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2220	4.2380	4.2380	0.0530	4.2080A	4.2340B	4.1840	4.5540	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWJUN23	2023-06-21									0	0
UWSEP23	2023-09-20									0	0
UWDEC23	2023-12-20									0	0
UWMAR24	2024-03-20									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXJUN23	2023-06-21	4.1528	4.1731	4.1731	0.0535	4.1411A	4.1713B	4.1169	5.2201	0	44
UXSEP23	2023-09-20	4.1737	4.1932	4.1932	0.0533	4.1615A	4.1911B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.1964	4.2147	4.2147	0.0530	4.1836A	4.2120B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2212	4.2379	4.2379	0.0532	4.2071A	4.2344B	4.1833	4.5542	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUJUN23	2023-06-21									0	0
ZUSEP23	2023-09-20									0	0
ZUDEC23	2023-12-20									0	0
ZUMAR24	2024-03-20									0	0
ZYJUN23	2023-06-21									0	0
ZYSEP23	2023-09-20									0	0
ZYDEC23	2023-12-20									0	0
ZYMAR24	2024-03-20									0	0