PCE

Settlements from 2023-07-03

Settlement prices as CSV

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACSEP23	2023-09-20									0	0
ACDEC23	2023-12-20									0	0
ACMAR24	2024-03-20									0	0
ACJUN24	2024-06-19									0	0
AFSEP23	2023-09-20									0	0
AFDEC23	2023-12-20									0	0
AFMAR24	2024-03-20									0	0
AFJUN24	2024-06-19									0	0
AJSEP23	2023-09-20									0	0
AJDEC23	2023-12-20									0	0
AJMAR24	2024-03-20									0	0
AJJUN24	2024-06-19									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMSEP23	2023-09-20	0.6663	0.6707	0.6707	0.0042	0.6658A	0.6709B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6679	0.6715	0.6715	0.0033	0.6674A	0.6717B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6694	0.6737	0.6737	0.0043	0.6689A	0.6739B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6703	0.6745	0.6745	0.0044	0.6698A	0.6747B	0.6653	0.6840	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXSEP23	2023-09-20	0.6663	0.6707	0.6707	0.0042	0.6658A	0.6709B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6679	0.6715	0.6715	0.0033	0.6674A	0.6717B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6694	0.6737	0.6737	0.0043	0.6689A	0.6739B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6703	0.6745	0.6745	0.0044	0.6698A	0.6747B	0.6653	0.6840	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZSEP23	2023-09-20									0	0
AZDEC23	2023-12-20									0	0
AZMAR24	2024-03-20									0	0
AZJUN24	2024-06-19									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CASEP23	2023-09-20	1.3242	1.3223	1.3223	0.0018	1.3223A	1.3255B	1.3102	1.3800	0	0
CADEC23	2023-12-20	1.3198	1.3202	1.3202	0.0015	1.3198A	1.3234B	1.3089	1.3769	0	0
CAMAR24	2024-03-20	1.3184	1.3186	1.3186	0.0018	1.3184A	1.3214B	1.3076	1.3734	0	0
CAJUN24	2024-06-19	1.3173	1.3177	1.3177	0.0018	1.3173A	1.3201B	1.3077	1.3216	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCSEP23	2023-09-20									0	0
CCDEC23	2023-12-20									0	0
CCMAR24	2024-03-20									0	0
CCJUN24	2024-06-19									0	0
CJSEP23	2023-09-20									0	0
CJDEC23	2023-12-20									0	0
CJMAR24	2024-03-20									0	0
CJJUN24	2024-06-19									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMJUL23	2023-07-19	4.5390	4.5420	4.5420	-0.0160	4.5340A	4.5520B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.5590	4.5610	4.5610	-0.0170	4.5540A	4.5720B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.5840	4.5860	4.5860	-0.0170	4.5790A	4.5960B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.6510	4.6520	4.6520	-0.0180	4.6460A	4.6620B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7110	4.7120	4.7120	-0.0180	4.7060A	4.7220B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7600	4.7610	4.7610	-0.0170	4.7560A	4.7700B	4.7430	4.8130	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3242	1.3223	1.3223	0.0018	1.3223A	1.3255B	1.3102	1.3800	0	0
CNDEC23	2023-12-20	1.3198	1.3202	1.3202	0.0015	1.3198A	1.3234B	1.3089	1.3769	0	0
CNMAR24	2024-03-20	1.3184	1.3186	1.3186	0.0018	1.3184A	1.3214B	1.3076	1.3734	0	0
CNJUN24	2024-06-19	1.3173	1.3177	1.3177	0.0018	1.3173A	1.3201B	1.3076	1.3216	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.5835	4.5858	4.5858	-0.0172	4.5783A	4.5967B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.6505	4.6514	4.6514	-0.0180	4.6453A	4.6622B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7108	4.7116	4.7116	-0.0181	4.7066A	4.7228B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7601	4.7604	4.7604	-0.0176	4.7557A	4.7708B	4.7425	4.8135	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUL23	2023-07-19	1.0890	1.0934	1.0934	0.0006	1.0880A	1.0938B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0905	1.0949	1.0949	0.0005	1.0895A	1.0954B	1.0708	1.1039	0	0
DMSEP23	2023-09-20	1.0924	1.0973	1.0973	0.0011	1.0914A	1.0977B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0978	1.1018	1.1018	0.0003	1.0967A	1.1029B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1029	1.1073	1.1073	0.0007	1.1019A	1.1077B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1073	1.1116	1.1116	0.0009	1.1063A	1.1121B	1.1028	1.1199	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP23	2023-09-20	1.0924	1.0973	1.0973	0.0011	1.0914A	1.0977B	0.9757	1.1184	0	2
DXDEC23	2023-12-20	1.0978	1.1018	1.1018	0.0003	1.0967A	1.1029B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1029	1.1073	1.1073	0.0007	1.1019A	1.1077B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1073	1.1116	1.1116	0.0009	1.1063A	1.1121B	1.1028	1.1199	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EASEP23	2023-09-20									0	0
EADEC23	2023-12-20									0	0
EAMAR24	2024-03-20									0	0
EAJUN24	2024-06-19									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBSEP23	2023-09-20	0.8615	0.8626	0.8626	0.0002	0.8615A	0.8634B	0.8573	0.9346	0	0
EBDEC23	2023-12-20	0.8664	0.8673	0.8673	0.0000	0.8663A	0.8681B	0.8619	0.9036	0	0
EBMAR24	2024-03-20	0.8718	0.8727	0.8727	0.0001	0.8718A	0.8734B	0.8672	0.8987	0	0
EBJUN24	2024-06-19	0.8773	0.8781	0.8781	0.0001	0.8772A	0.8787B	0.8724	0.8842	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECSEP23	2023-09-20	23.904	23.870	23.870	-0.058	23.877A	23.909B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.057	24.025	24.025	-0.061	24.038A	24.061B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.167	24.137	24.137	-0.065	24.155A	24.172B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.263	24.228	24.228	-0.068	24.255A	24.266B	24.148	24.296	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUL23	2023-07-19	1.0890	1.0934	1.0934	0.0006	1.0880A	1.0938B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0924	1.0973	1.0973	0.0011	1.0914A	1.0977B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0978	1.1018	1.1018	0.0003	1.0967A	1.1029B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1029	1.1073	1.1073	0.0007	1.1019A	1.1077B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1073	1.1116	1.1116	0.0009	1.1063A	1.1121B	1.1028	1.1199	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP23	2023-09-20	23.904	23.870	23.870	-0.058	23.877A	23.909B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.057	24.025	24.025	-0.061	24.038A	24.061B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.167	24.137	24.137	-0.065	24.155A	24.172B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.263	24.228	24.228	-0.068	24.255A	24.266B	24.148	24.296	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9728	0.9750	0.9750	0.0017	0.9728A	0.9762B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9679	0.9698	0.9698	0.0016	0.9679A	0.9710B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9630	0.9648	0.9648	0.0014	0.9630A	0.9660B	0.9521	0.9826	0	0
EFJUN24	2024-06-19	0.9587	0.9602	0.9602	0.0013	0.9587A	0.9614B	0.9539	0.9648	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHSEP23	2023-09-20									0	0
EHDEC23	2023-12-20									0	0
EHMAR24	2024-03-20									0	0
EHJUN24	2024-06-19									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJSEP23	2023-09-20	156.05	156.06	156.06	-0.28	156.00A	156.61B	134.56	156.61	0	0
EJDEC23	2023-12-20	154.43	154.46	154.46	-0.29	154.42A	155.00B	133.38	155.00	0	0
EJMAR24	2024-03-20	152.82	152.86	152.86	-0.27	152.81A	153.37B	134.69	153.37	0	0
EJJUN24	2024-06-19	151.27	151.29	151.29	-0.29	151.26A	151.78B	149.09	151.82	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKSEP23	2023-09-20									0	0
EKDEC23	2023-12-20									0	0
EKMAR24	2024-03-20									0	0
EKJUN24	2024-06-19									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMJUL23	2023-07-19	4.4400	4.4430	4.4430	-0.0090	4.4390A	4.4490B	4.4350	4.6620	0	12
EMAUG23	2023-08-16	4.4530	4.4560	4.4560	-0.0090	4.4520A	4.4610B	4.4470	4.5900	0	2
EMSEP23	2023-09-20	4.4680	4.4710	4.4710	-0.0090	4.4670A	4.4760B	4.4630	5.2470	0	14
EMDEC23	2023-12-20	4.5100	4.5110	4.5110	-0.0100	4.5090A	4.5160B	4.4990	4.9630	0	23
EMMAR24	2024-03-20	4.5440	4.5460	4.5460	-0.0110	4.5440A	4.5500B	4.5410	4.8910	0	0
EMJUN24	2024-06-19	4.5720	4.5710	4.5710	-0.0110	4.5710A	4.5750B	4.5690	4.6270	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENSEP23	2023-09-20									0	0
ENDEC23	2023-12-20									0	0
ENMAR24	2024-03-20									0	0
ENJUN24	2024-06-19									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPSEP23	2023-09-20	0.8615	0.8626	0.8626	0.0002	0.8615A	0.8634B	0.8573	0.9346	0	0
EPDEC23	2023-12-20	0.8664	0.8673	0.8673	0.0000	0.8663A	0.8681B	0.8619	0.9036	0	0
EPMAR24	2024-03-20	0.8718	0.8727	0.8727	0.0001	0.8718A	0.8734B	0.8672	0.8987	0	0
EPJUN24	2024-06-19	0.8772	0.8781	0.8781	0.0001	0.8772A	0.8787B	0.8724	0.8842	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESSEP23	2023-09-20	0.9728	0.9750	0.9750	0.0017	0.9728A	0.9762B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9679	0.9698	0.9698	0.0016	0.9679A	0.9710B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9630	0.9648	0.9648	0.0014	0.9630A	0.9660B	0.9521	0.9826	0	0
ESJUN24	2024-06-19	0.9587	0.9602	0.9602	0.0013	0.9587A	0.9614B	0.9539	0.9648	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL23	2023-07-19	4.4400	4.4430	4.4430	-0.0090	4.4390A	4.4490B	4.4350	4.6620	0	0
EUSEP23	2023-09-20	4.4680	4.4710	4.4710	-0.0090	4.4670A	4.4760B	4.4630	5.2470	0	0
EUDEC23	2023-12-20	4.5100	4.5110	4.5110	-0.0100	4.5090A	4.5160B	4.4990	4.9630	0	0
EUMAR24	2024-03-20	4.5440	4.5460	4.5460	-0.0110	4.5440A	4.5500B	4.5410	4.8910	0	0
EUJUN24	2024-06-19	4.5720	4.5710	4.5710	-0.0110	4.5710A	4.5750B	4.5690	4.6270	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWSEP23	2023-09-20									0	0
EWDEC23	2023-12-20									0	0
EWMAR24	2024-03-20									0	0
EWJUN24	2024-06-19									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXSEP23	2023-09-20	4.4676	4.4707	4.4707	-0.0094	4.4668A	4.4768B	4.4624	5.4031	0	345
EXDEC23	2023-12-20	4.5092	4.5107	4.5107	-0.0102	4.5081A	4.5167B	4.4981	5.4612	0	1
EXMAR24	2024-03-20	4.5453	4.5454	4.5454	-0.0109	4.5440A	4.5507B	4.5410	5.5203	0	0
EXJUN24	2024-06-19	4.5707	4.5709	4.5709	-0.0109	4.5706A	4.5752B	4.5685	5.5726	0	0
EXSEP24	2024-09-18	4.5939	4.5952	4.5952	-0.0118	4.5936A	4.5977B	4.5919	5.6245	0	0
EXDEC24	2024-12-18	4.6191	4.6175	4.6175	-0.0140	4.6180A	4.6218B	4.6166	5.6769	0	0
EXMAR25	2025-03-19	4.6418	4.6419	4.6419	-0.0124	4.6411A	4.6440B	4.6411	5.7405	0	0
EXJUN25	2025-06-18	4.6637	4.6638	4.6638	-0.0123	4.6618A	4.6661B	4.6618	5.8093	0	0
EXSEP25	2025-09-17	4.6857	4.6870	4.6870	-0.0131	4.6857A	4.6887B	4.6857	5.7786	0	0
EXDEC25	2025-12-17	4.7104	4.7106	4.7106	-0.0140	4.7104A	4.7119B	4.7104	5.3381	0	0
EXMAR26	2026-03-18	4.7348	4.7343	4.7343	-0.0147	4.7350A	4.7349B	4.7350	5.1415	0	0
EXJUN26	2026-06-17		4.7580	4.7580	-0.0154	4.7596A	4.7580B	4.7596	4.8303	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYSEP23	2023-09-20	156.05	156.06	156.06	-0.28	156.00A	156.61B	134.56	156.61	0	0
EYDEC23	2023-12-20	154.43	154.46	154.46	-0.29	154.42A	155.00B	133.38	155.00	0	0
EYMAR24	2024-03-20	152.82	152.86	152.86	-0.27	152.81A	153.37B	134.69	153.37	0	0
EYJUN24	2024-06-19	151.27	151.29	151.29	-0.29	151.26A	151.78B	149.09	151.82	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZSEP23	2023-09-20									0	0
EZDEC23	2023-12-20									0	0
EZMAR24	2024-03-20									0	0
EZJUN24	2024-06-19									0	0
FJSEP23	2023-09-20									0	0
FJDEC23	2023-12-20									0	0
FJMAR24	2024-03-20									0	0
FJJUN24	2024-06-19									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.
HMSEP23	2023-09-20	0.8886	0.8890	0.8890	0.0010	0.8883A	0.8930B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8796	0.8801	0.8801	0.0010	0.8796A	0.8840B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8711	0.8718	0.8718	0.0011	0.8708A	0.8755B	0.8584	0.8984	0	0
HMJUN24	2024-06-19	0.8640	0.8645	0.8645	0.0011	0.8637A	0.8679B	0.8597	0.8691	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP23	2023-09-20	0.8886	0.8890	0.8890	0.0010	0.8883A	0.8930B	0.8714	0.9759	0	2
HXDEC23	2023-12-20	0.8796	0.8801	0.8801	0.0010	0.8796A	0.8840B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8711	0.8718	0.8718	0.0011	0.8708A	0.8755B	0.8584	0.8984	0	0
HXJUN24	2024-06-19	0.8640	0.8645	0.8645	0.0011	0.8637A	0.8679B	0.8597	0.8691	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP23	2023-09-20	142.35	142.37	142.37	-0.25	142.30A	143.17B	123.65	143.17	0	0
JMDEC23	2023-12-20	140.20	140.24	140.24	-0.24	140.15A	141.03B	122.09	141.03	0	0
JMMAR24	2024-03-20	138.13	138.17	138.17	-0.23	138.08A	138.91B	123.71	138.91	0	0
JMJUN24	2024-06-19	136.21	136.25	136.25	-0.22	136.16A	136.95B	133.86	136.95	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPSEP23	2023-09-20									0	0
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.
JXSEP23	2023-09-20	142.35	142.37	142.37	-0.25	142.30A	143.17B	123.65	143.17	0	0
JXDEC23	2023-12-20	140.20	140.24	140.24	-0.26	140.15A	141.03B	122.09	141.03	0	0
JXMAR24	2024-03-20	138.13	138.17	138.17	-0.23	138.08A	138.91B	123.71	138.91	0	0
JXJUN24	2024-06-19	136.21	136.25	136.25	-0.22	136.16A	136.95B	133.89	136.95	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMJUL23	2023-07-19									0	0
KMSEP23	2023-09-20									0	0
KMDEC23	2023-12-20									0	0
KMMAR24	2024-03-20									0	0
KMJUN24	2024-06-19									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXJUL23	2023-07-19									0	0
KXSEP23	2023-09-20									0	0
KXDEC23	2023-12-20									0	0
KXMAR24	2024-03-20									0	0
KXJUN24	2024-06-19									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.
NMSEP23	2023-09-20									0	0
NMDEC23	2023-12-20									0	0
NMMAR24	2024-03-20									0	0
NMJUN24	2024-06-19									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXSEP23	2023-09-20									0	0
NXDEC23	2023-12-20									0	0
NXMAR24	2024-03-20									0	0
NXJUN24	2024-06-19									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PASEP23	2023-09-20									0	0
PADEC23	2023-12-20									0	0
PAMAR24	2024-03-20									0	0
PAJUN24	2024-06-19									0	0
PCSEP23	2023-09-20									0	0
PCDEC23	2023-12-20									0	0
PCMAR24	2024-03-20									0	0
PCJUN24	2024-06-19									0	0
PFSEP23	2023-09-20									0	0
PFDEC23	2023-12-20									0	0
PFMAR24	2024-03-20									0	0
PFJUN24	2024-06-19									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMJUL23	2023-07-19	5.1640	5.1650	5.1650	-0.0140	5.1610A	5.1780B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.1730	5.1740	5.1740	-0.0130	5.1690A	5.1860B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.1820	5.1840	5.1840	-0.0110	5.1780A	5.1940B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2010	5.2020	5.2020	-0.0110	5.1970A	5.2110B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2100	5.2110	5.2110	-0.0110	5.2060A	5.2200B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2060	5.2070	5.2070	-0.0120	5.2040A	5.2160B	5.1960	5.2500	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP23	2023-09-20	1.2682	1.2713	1.2713	0.0003	1.2665A	1.2721B	1.0457	1.2836	0	0
PNDEC23	2023-12-20	1.2672	1.2702	1.2702	0.0001	1.2656A	1.2700B	1.1904	1.2797	0	0
PNMAR24	2024-03-20	1.2654	1.2680	1.2680	-0.0001	1.2636A	1.2690B	1.2077	1.2820	0	0
PNJUN24	2024-06-19	1.2625	1.2647	1.2647	-0.0004	1.2607A	1.2646B	1.2546	1.2755	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP23	2023-09-20	5.1835	5.1838	5.1838	-0.0112	5.1776A	5.1945B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2010	5.2018	5.2018	-0.0113	5.1963A	5.2117B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2104	5.2105	5.2105	-0.0114	5.2054A	5.2202B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2066	5.2070	5.2070	-0.0117	5.2035A	5.2167B	5.1957	5.2507	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP23	2023-09-20	1.2682	1.2713	1.2713	0.0003	1.2665A	1.2721B	1.0457	1.2836	0	0
PXDEC23	2023-12-20	1.2672	1.2702	1.2702	0.0001	1.2656A	1.2700B	1.1904	1.2797	0	0
PXMAR24	2024-03-20	1.2654	1.2680	1.2680	-0.0001	1.2636A	1.2690B	1.2076	1.2815	0	0
PXJUN24	2024-06-19	1.2625	1.2647	1.2647	-0.0004	1.2607A	1.2646B	1.2546	1.2755	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYSEP23	2023-09-20									0	0
PYDEC23	2023-12-20									0	0
PYMAR24	2024-03-20									0	0
PYJUN24	2024-06-19									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMSEP23	2023-09-20									0	0
SMDEC23	2023-12-20									0	0
SMMAR24	2024-03-20									0	0
SMJUN24	2024-06-19									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXSEP23	2023-09-20									0	0
SXDEC23	2023-12-20									0	0
SXMAR24	2024-03-20									0	0
SXJUN24	2024-06-19									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKSEP23	2023-09-20									0	0
UKDEC23	2023-12-20									0	0
UKMAR24	2024-03-20									0	0
UKJUN24	2024-06-19									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMJUL23	2023-07-19	4.0620	4.0650	4.0650	-0.0100	4.0620A	4.0850B	4.0300	4.2690	0	1
UMAUG23	2023-08-16	4.0700	4.0710	4.0710	-0.0100	4.0670A	4.0910B	4.0360	4.2750	0	0
UMSEP23	2023-09-20	4.0750	4.0780	4.0780	-0.0090	4.0750A	4.0970B	4.0430	5.2700	0	4
UMDEC23	2023-12-20	4.0920	4.0940	4.0940	-0.0110	4.0920A	4.1140B	4.0580	4.5780	0	0
UMMAR24	2024-03-20	4.1050	4.1080	4.1080	-0.0100	4.1050A	4.1270B	4.0790	4.5540	0	0
UMJUN24	2024-06-19	4.1140	4.1160	4.1160	-0.0090	4.1140A	4.1340B	4.0900	4.1630	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNSEP23	2023-09-20									0	0
UNDEC23	2023-12-20									0	0
UNMAR24	2024-03-20									0	0
UNJUN24	2024-06-19									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USJUL23	2023-07-19	4.0620	4.0650	4.0650	-0.0100	4.0620A	4.0850B	4.0300	4.2690	0	0
USSEP23	2023-09-20	4.0750	4.0780	4.0780	-0.0090	4.0750A	4.0970B	4.0430	5.2700	0	0
USDEC23	2023-12-20	4.0920	4.0940	4.0940	-0.0110	4.0920A	4.1140B	4.0580	4.5780	0	0
USMAR24	2024-03-20	4.1050	4.1080	4.1080	-0.0100	4.1050A	4.1270B	4.0790	4.5540	0	0
USJUN24	2024-06-19	4.1140	4.1160	4.1160	-0.0090	4.1140A	4.1340B	4.0900	4.1630	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWSEP23	2023-09-20									0	0
UWDEC23	2023-12-20									0	0
UWMAR24	2024-03-20									0	0
UWJUN24	2024-06-19									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXSEP23	2023-09-20	4.0745	4.0773	4.0773	-0.0098	4.0745A	4.0979B	4.0426	5.2701	0	47
UXDEC23	2023-12-20	4.0919	4.0944	4.0944	-0.0102	4.0919A	4.1148B	4.0579	4.6000	0	3
UXMAR24	2024-03-20	4.1078	4.1080	4.1080	-0.0100	4.1050A	4.1279B	4.0787	4.5542	0	0
UXJUN24	2024-06-19	4.1134	4.1160	4.1160	-0.0094	4.1134A	4.1346B	4.0899	4.1631	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUSEP23	2023-09-20									0	0
ZUDEC23	2023-12-20									0	0
ZUMAR24	2024-03-20									0	0
ZUJUN24	2024-06-19									0	0
ZYSEP23	2023-09-20									0	0
ZYDEC23	2023-12-20									0	0
ZYMAR24	2024-03-20									0	0
ZYJUN24	2024-06-19									0	0