PCE

Settlements from 2023-06-21

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	0.6763	0.6766	0.6766	-0.0001	0.6763A	0.6770B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6781	0.6776	0.6776	-0.0007	0.6762A	0.6790B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6796	0.6791	0.6791	-0.0006	0.6777A	0.6805B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6807	0.6802	0.6802	-0.0006	0.6789A	0.6816B	0.6520	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	0.6763	0.6766	0.6766	-0.0001	0.6763A	0.6770B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6781	0.6776	0.6776	-0.0007	0.6762A	0.6790B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6796	0.6791	0.6791	-0.0006	0.6777A	0.6805B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6807	0.6802	0.6802	-0.0006	0.6789A	0.6816B	0.6520	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	1.3244	1.3229	1.3229	-0.0019	1.3230A	1.3242B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3227	1.3188	1.3188	-0.0042	1.3188A	1.3224B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3213	1.3176	1.3176	-0.0041	1.3175A	1.3210B	1.3175	1.3769	0	0
CAMAR24	2024-03-20	1.3202	1.3166	1.3166	-0.0038	1.3165A	1.3197B	1.3165	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.
CMJUN23	2023-06-21	4.5330	4.5300	4.5300	-0.0060	4.5250A	4.5320B	4.5250	5.4380	0	0
CMJUL23	2023-07-19	4.5530	4.5460	4.5460	-0.0090	4.5380A	4.5520B	4.5380	4.7800	0	0
CMAUG23	2023-08-16	4.5720	4.5650	4.5650	-0.0100	4.5580A	4.5710B	4.5580	4.7430	0	0
CMSEP23	2023-09-20	4.5970	4.5900	4.5900	-0.0090	4.5830A	4.5950B	4.5830	5.5370	0	0
CMDEC23	2023-12-20	4.6590	4.6490	4.6490	-0.0110	4.6440A	4.6550B	4.6440	5.1140	0	0
CMMAR24	2024-03-20	4.7250	4.7170	4.7170	-0.0090	4.7130A	4.7190B	4.7130	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	1.3244	1.3229	1.3229	-0.0019	1.3230A	1.3242B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3227	1.3188	1.3188	-0.0042	1.3188A	1.3224B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3213	1.3176	1.3176	-0.0041	1.3175A	1.3210B	1.3175	1.3769	0	0
CNMAR24	2024-03-20	1.3202	1.3166	1.3166	-0.0038	1.3165A	1.3197B	1.3165	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	4.5325	4.5298	4.5298	-0.0055	4.5241A	4.5329B	4.5241	5.4382	0	0
CXSEP23	2023-09-20	4.5965	4.5892	4.5892	-0.0098	4.5821A	4.5959B	4.5821	5.5373	0	0
CXDEC23	2023-12-20	4.6581	4.6492	4.6492	-0.0107	4.6432A	4.6555B	4.6432	5.1144	0	0
CXMAR24	2024-03-20	4.7241	4.7173	4.7173	-0.0088	4.7121A	4.7199B	4.7121	5.0730	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUN23	2023-06-21	1.0913	1.0928	1.0925	0.0008	1.0911A	1.0927B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0930	1.0941	1.0941	0.0008	1.0927A	1.0948B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0945	1.0957	1.0957	0.0009	1.0943A	1.0964B	1.0708	1.0967	0	0
DMSEP23	2023-09-20	1.0964	1.0976	1.0976	0.0008	1.0962A	1.0983B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.1011	1.1023	1.1023	0.0008	1.1010A	1.1030B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1063	1.1075	1.1075	0.0009	1.1060A	1.1080B	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	1.0913	1.0928	1.0925	0.0008	1.0911A	1.0927B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0964	1.0976	1.0976	0.0008	1.0962A	1.0983B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.1011	1.1023	1.1023	0.0008	1.1010A	1.1030B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1063	1.1075	1.1075	0.0009	1.1060A	1.1080B	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	0.8555	0.8583	0.8583	0.0004	0.8549A	0.8583B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8589	0.8625	0.8625	0.0015	0.8583A	0.8634B	0.8583	0.9346	0	0
EBDEC23	2023-12-20	0.8630	0.8666	0.8666	0.0017	0.8624A	0.8674B	0.8624	0.9036	0	0
EBMAR24	2024-03-20	0.8680	0.8714	0.8714	0.0018	0.8674A	0.8722B	0.8674	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	23.778	23.766	23.766	-0.014	23.766A	23.775B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.981	23.964	23.964	-0.020	23.937A	23.976B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.147	24.131	24.131	-0.018	24.109A	24.136B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.240	24.225	24.225	-0.018	24.207A	24.228B	23.934	24.761	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUN23	2023-06-21	1.0913	1.0928	1.0928	0.0011	1.0911A	1.0927B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0930	1.0941	1.0941	0.0008	1.0927A	1.0948B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0964	1.0976	1.0976	0.0008	1.0962A	1.0983B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1011	1.1023	1.1023	0.0008	1.1010A	1.1030B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1063	1.1075	1.1075	0.0009	1.1060A	1.1080B	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	23.778	23.766	23.766	-0.014	23.766A	23.775B	23.443	26.331	0	0
EESEP23	2023-09-20	23.981	23.964	23.964	-0.020	23.937A	23.976B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.147	24.131	24.131	-0.018	24.109A	24.136B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.240	24.225	24.225	-0.018	24.207A	24.228B	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	0.9811	0.9813	0.9813	0.0009	0.9809A	0.9818B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9756	0.9766	0.9766	0.0009	0.9752A	0.9772B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9708	0.9717	0.9717	0.0008	0.9704A	0.9723B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9660	0.9668	0.9668	0.0006	0.9656A	0.9674B	0.9521	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	154.91	155.33	155.33	0.81	154.94A	155.35B	132.34	155.35	0	0
EJSEP23	2023-09-20	153.46	153.97	153.97	0.90	153.32A	153.99B	134.56	153.99	0	0
EJDEC23	2023-12-20	151.88	152.39	152.39	0.89	151.75A	152.41B	133.38	152.41	0	0
EJMAR24	2024-03-20	150.27	150.79	150.79	0.87	150.16A	150.80B	134.69	150.80	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.
EMJUN23	2023-06-21	4.4440	4.4450	4.4408	-0.0062	4.4410A	4.4470B	4.4410	5.2070	0	30
EMJUL23	2023-07-19	4.4570	4.4540	4.4540	-0.0060	4.4480A	4.4590B	4.4480	4.6620	0	4
EMAUG23	2023-08-16	4.4700	4.4670	4.4670	-0.0050	4.4610A	4.4720B	4.4610	4.5900	0	0
EMSEP23	2023-09-20	4.4860	4.4820	4.4820	-0.0060	4.4760A	4.4870B	4.4760	5.2470	0	2
EMDEC23	2023-12-20	4.5240	4.5190	4.5190	-0.0060	4.5130A	4.5240B	4.5130	4.9630	0	13
EMMAR24	2024-03-20	4.5660	4.5610	4.5610	-0.0060	4.5560A	4.5630B	4.5560	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	0.8555	0.8583	0.8583	0.0004	0.8549A	0.8583B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8589	0.8625	0.8625	0.0015	0.8583A	0.8634B	0.8583	0.9346	0	0
EPDEC23	2023-12-20	0.8630	0.8666	0.8666	0.0017	0.8624A	0.8674B	0.8624	0.9036	0	0
EPMAR24	2024-03-20	0.8680	0.8714	0.8714	0.0018	0.8674A	0.8722B	0.8674	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	0.9811	0.9813	0.9813	0.0009	0.9809A	0.9818B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9756	0.9766	0.9766	0.0009	0.9752A	0.9772B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9708	0.9717	0.9717	0.0008	0.9704A	0.9723B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9660	0.9668	0.9668	0.0006	0.9656A	0.9674B	0.9521	0.9826	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUN23	2023-06-21	4.4440	4.4450	4.4450	-0.0020	4.4410A	4.4470B	4.4410	5.2070	0	0
EUJUL23	2023-07-19	4.4570	4.4540	4.4540	-0.0060	4.4480A	4.4590B	4.4480	4.6620	0	0
EUSEP23	2023-09-20	4.4860	4.4820	4.4820	-0.0060	4.4760A	4.4870B	4.4760	5.2470	0	0
EUDEC23	2023-12-20	4.5240	4.5190	4.5190	-0.0060	4.5130A	4.5240B	4.5130	4.9630	0	0
EUMAR24	2024-03-20	4.5660	4.5610	4.5610	-0.0060	4.5560A	4.5630B	4.5560	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	4.4436	4.4446	4.4408	-0.0058	4.4410A	4.4470B	4.4410	5.3428	0	337
EXSEP23	2023-09-20	4.4852	4.4819	4.4819	-0.0061	4.4759A	4.4877B	4.4759	5.4031	0	8
EXDEC23	2023-12-20	4.5232	4.5183	4.5183	-0.0065	4.5129A	4.5240B	4.5129	5.4612	0	1
EXMAR24	2024-03-20	4.5654	4.5609	4.5609	-0.0055	4.5551A	4.5631B	4.5551	5.5203	0	0
EXJUN24	2024-06-19	4.5964	4.5907	4.5907	-0.0065	4.5865A	4.5928B	4.5865	5.5726	0	0
EXSEP24	2024-09-18	4.6274	4.6179	4.6179	-0.0102	4.6144A	4.6222B	4.6144	5.6245	0	0
EXDEC24	2024-12-18	4.6568	4.6473	4.6473	-0.0111	4.6458A	4.6504B	4.6458	5.6769	0	0
EXMAR25	2025-03-19	4.6870	4.6753	4.6753	-0.0120	4.6746A	4.6787B	4.6746	5.7405	0	0
EXJUN25	2025-06-18	4.7150	4.7035	4.7035	-0.0127	4.7040A	4.7061B	4.7040	5.8093	0	0
EXSEP25	2025-09-17	4.7435	4.7314	4.7314	-0.0130	4.7330A	4.7329B	4.7330	5.7786	0	0
EXDEC25	2025-12-17	4.7724	4.7588	4.7588	-0.0138	4.7630A	4.7599B	4.7630	5.3381	0	0
EXMAR26	2026-03-18	4.8006	4.7864	4.7864	-0.0144	4.7923A	4.7867B	4.7923	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	154.91	155.33	155.33	0.81	154.94A	155.35B	132.34	155.35	0	0
EYSEP23	2023-09-20	153.46	153.97	153.97	0.90	153.31A	153.99B	134.56	153.99	0	0
EYDEC23	2023-12-20	151.88	152.39	152.39	0.89	151.75A	152.41B	133.38	152.41	0	0
EYMAR24	2024-03-20	150.27	150.79	150.79	0.87	150.16A	150.80B	134.69	150.80	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.
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
FWMAY25	2025-05-30									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMJUN23	2023-06-21	0.8991	0.8980	0.8980	0.0000	0.8980A	0.8993B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8895	0.8898	0.8898	0.0002	0.8885A	0.8913B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8814	0.8817	0.8817	0.0002	0.8804A	0.8830B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8723	0.8731	0.8731	0.0001	0.8720A	0.8744B	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	0.8991	0.8980	0.8968	-0.0012	0.8980A	0.8993B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8895	0.8898	0.8898	0.0002	0.8885A	0.8913B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8814	0.8817	0.8817	0.0002	0.8804A	0.8830B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8723	0.8731	0.8731	0.0001	0.8720A	0.8744B	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	141.97	142.15	142.15	0.63	141.96A	142.15B	125.24	144.21	0	0
JMSEP23	2023-09-20	139.97	140.29	140.29	0.75	139.75A	140.34B	123.65	142.26	0	0
JMDEC23	2023-12-20	137.93	138.25	138.25	0.70	137.73A	138.31B	122.09	138.31	0	0
JMMAR24	2024-03-20	135.84	136.16	136.16	0.68	135.66A	136.21B	123.71	136.21	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	141.97	142.15	142.15	0.63	141.96A	142.15B	125.24	144.21	0	0
JXSEP23	2023-09-20	139.97	140.29	140.29	0.75	139.75A	140.34B	123.65	142.26	0	0
JXDEC23	2023-12-20	137.93	138.25	138.25	0.70	137.73A	138.31B	122.09	138.31	0	0
JXMAR24	2024-03-20	135.84	136.16	136.16	0.68	135.66A	136.21B	123.71	136.21	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
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.
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.
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
MWMAY25	2025-05-30									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.
PMJUN23	2023-06-21	5.1820	5.1800	5.1800	-0.0030	5.1740A	5.1990B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.1920	5.1780	5.1780	-0.0160	5.1700A	5.2080B	5.1700	5.3140	0	0
PMAUG23	2023-08-16	5.2010	5.1870	5.1870	-0.0150	5.1790A	5.2170B	5.1790	5.3240	0	0
PMSEP23	2023-09-20	5.2120	5.1970	5.1970	-0.0160	5.1890A	5.2270B	5.1890	5.8160	0	0
PMDEC23	2023-12-20	5.2310	5.2140	5.2140	-0.0180	5.2070A	5.2440B	5.2070	5.5670	0	0
PMMAR24	2024-03-20	5.2510	5.2340	5.2340	-0.0180	5.2270A	5.2590B	5.2270	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	1.2722	1.2732	1.2732	0.0006	1.2722A	1.2769B	1.0496	1.2769	0	0
PNSEP23	2023-09-20	1.2734	1.2725	1.2725	-0.0012	1.2705A	1.2779B	1.0457	1.2779	0	0
PNDEC23	2023-12-20	1.2734	1.2720	1.2720	-0.0017	1.2701A	1.2774B	1.1904	1.2776	0	0
PNMAR24	2024-03-20	1.2722	1.2707	1.2707	-0.0019	1.2688A	1.2760B	1.2077	1.2768	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN23	2023-06-21	5.1823	5.1794	5.1794	-0.0038	5.1737A	5.1992B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2111	5.1968	5.1968	-0.0157	5.1881A	5.2270B	5.1881	5.8167	0	0
PPDEC23	2023-12-20	5.2306	5.2140	5.2140	-0.0182	5.2065A	5.2441B	5.2065	5.5672	0	0
PPMAR24	2024-03-20	5.2505	5.2335	5.2335	-0.0185	5.2261A	5.2594B	5.2261	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	1.2722	1.2732	1.2732	0.0006	1.2722A	1.2769B	1.0496	1.2769	0	0
PXSEP23	2023-09-20	1.2734	1.2725	1.2725	-0.0012	1.2705A	1.2779B	1.0457	1.2779	0	0
PXDEC23	2023-12-20	1.2734	1.2720	1.2720	-0.0017	1.2701A	1.2774B	1.1904	1.2776	0	0
PXMAR24	2024-03-20	1.2722	1.2707	1.2707	-0.0019	1.2688A	1.2760B	1.2076	1.2768	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.
UMJUN23	2023-06-21	4.0700	4.0680	4.0648	-0.0082	4.0670A	4.0720B	4.0660	5.2200	0	1
UMJUL23	2023-07-19	4.0770	4.0710	4.0710	-0.0090	4.0660A	4.0780B	4.0660	4.2690	0	1
UMAUG23	2023-08-16	4.0820	4.0770	4.0770	-0.0080	4.0720A	4.0840B	4.0720	4.2750	0	0
UMSEP23	2023-09-20	4.0900	4.0840	4.0840	-0.0080	4.0790A	4.0910B	4.0790	5.2700	0	0
UMDEC23	2023-12-20	4.1060	4.0990	4.0990	-0.0090	4.0950A	4.1060B	4.0950	4.5780	0	0
UMMAR24	2024-03-20	4.1250	4.1190	4.1190	-0.0080	4.1150A	4.1230B	4.1150	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.
USJUN23	2023-06-21	4.0700	4.0680	4.0680	-0.0050	4.0670A	4.0720B	4.0660	5.2200	0	0
USJUL23	2023-07-19	4.0770	4.0710	4.0710	-0.0090	4.0660A	4.0780B	4.0660	4.2690	0	0
USSEP23	2023-09-20	4.0900	4.0840	4.0840	-0.0080	4.0790A	4.0910B	4.0790	5.2700	0	0
USDEC23	2023-12-20	4.1060	4.0990	4.0990	-0.0090	4.0950A	4.1060B	4.0950	4.5780	0	0
USMAR24	2024-03-20	4.1250	4.1190	4.1190	-0.0080	4.1150A	4.1230B	4.1150	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	4.0700	4.0678	4.0648	-0.0084	4.0669A	4.0728B	4.0657	5.2201	0	43
UXSEP23	2023-09-20	4.0891	4.0834	4.0834	-0.0086	4.0785A	4.0912B	4.0785	5.2701	0	0
UXDEC23	2023-12-20	4.1058	4.0991	4.0991	-0.0089	4.0946A	4.1067B	4.0946	4.6000	0	3
UXMAR24	2024-03-20	4.1250	4.1189	4.1189	-0.0077	4.1141A	4.1236B	4.1141	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