PCE

Settlements from 2023-08-14

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	0.6490	0.6478	0.6519	0.0000	0.6467A	0.6510B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6509	0.6498	0.6539	0.0000	0.6487A	0.6530B	0.6487	0.7225	0	0
AMMAR24	2024-03-20	0.6529	0.6516	0.6558	0.0000	0.6505A	0.6548B	0.6505	0.6936	0	0
AMJUN24	2024-06-19	0.6542	0.6528	0.6570	0.0000	0.6518A	0.6560B	0.6518	0.6942	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXSEP23	2023-09-20	0.6490	0.6478	0.6519	0.0000	0.6467A	0.6510B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6509	0.6498	0.6539	0.0000	0.6487A	0.6530B	0.6487	0.7225	0	0
AXMAR24	2024-03-20	0.6529	0.6516	0.6558	0.0000	0.6505A	0.6548B	0.6505	0.6936	0	0
AXJUN24	2024-06-19	0.6542	0.6528	0.6570	0.0000	0.6518A	0.6560B	0.6518	0.6942	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	1.3434	1.3460	1.3435	0.0000	1.3434A	1.3469B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3416	1.3444	1.3417	0.0000	1.3416A	1.3451B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3421	1.3428	1.3401	0.0000	1.3401A	1.3435B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3394	1.3421	1.3395	0.0000	1.3394A	1.3427B	1.3065	1.3452	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.
CMAUG23	2023-08-16	4.6290	4.6430	4.6140	0.0000	4.6150A	4.6470B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6530	4.6680	4.6390	0.0000	4.6400A	4.6720B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6730	4.6880	4.6590	0.0000	4.6600A	4.6920B	4.6380	4.7240	0	0
CMDEC23	2023-12-20	4.7150	4.7320	4.7030	0.0000	4.7040A	4.7360B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7830	4.8010	4.7710	0.0000	4.7740A	4.8040B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8320	4.8520	4.8210	0.0000	4.8270A	4.8540B	4.7430	4.8900	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3434	1.3460	1.3435	0.0000	1.3434A	1.3469B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3416	1.3444	1.3417	0.0000	1.3416A	1.3451B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3421	1.3428	1.3401	0.0000	1.3401A	1.3435B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3394	1.3421	1.3395	0.0000	1.3394A	1.3427B	1.3065	1.3452	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6535	4.6675	4.6388	0.0000	4.6394A	4.6726B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7157	4.7316	4.7022	0.0000	4.7037A	4.7362B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7835	4.8009	4.7704	0.0000	4.7740A	4.8044B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8322	4.8524	4.8206	0.0000	4.8261A	4.8543B	4.7425	4.8902	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAUG23	2023-08-16	1.0944	1.0888	1.0969	0.0000	1.0881A	1.0960B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.0963	1.0906	1.0988	0.0000	1.0899A	1.0978B	0.9757	1.1311	0	0
DMOCT23	2023-10-18	1.0981	1.0920	1.1003	0.0000	1.0914A	1.0993B	1.0914	1.1263	0	0
DMDEC23	2023-12-20	1.1015	1.0954	1.1038	0.0000	1.0948A	1.1027B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1068	1.1008	1.1090	0.0000	1.1002A	1.1081B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1114	1.1054	1.1137	0.0000	1.1049A	1.1127B	1.1028	1.1447	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP23	2023-09-20	1.0963	1.0906	1.0988	0.0000	1.0899A	1.0978B	0.9757	1.1311	0	0
DXDEC23	2023-12-20	1.1015	1.0954	1.1038	0.0000	1.0948A	1.1027B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1068	1.1008	1.1090	0.0000	1.1002A	1.1081B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1114	1.1054	1.1137	0.0000	1.1049A	1.1127B	1.1028	1.1447	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	0.8639	0.8624	0.8644	0.0000	0.8624A	0.8645B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8679	0.8662	0.8683	0.0000	0.8663A	0.8683B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8724	0.8708	0.8727	0.0000	0.8709A	0.8728B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8771	0.8754	0.8773	0.0000	0.8756A	0.8773B	0.8690	0.8856	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECSEP23	2023-09-20	24.152	24.153	24.172	0.000	24.103A	24.148B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.334	24.330	24.349	0.000	24.283A	24.322B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.447	24.438	24.455	0.000	24.397A	24.422B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.544	24.531	24.546	0.000	24.494A	24.510B	24.148	24.748	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDSEP23	2023-09-20	1.0963	1.0906	1.0988	0.0000	1.0899A	1.0978B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0981	1.0920	1.1003	0.0000	1.0914A	1.0993B	1.0914	1.1263	0	0
EDDEC23	2023-12-20	1.1015	1.0954	1.1038	0.0000	1.0948A	1.1027B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1068	1.1008	1.1090	0.0000	1.1002A	1.1081B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1114	1.1054	1.1137	0.0000	1.1049A	1.1127B	1.1028	1.1447	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP23	2023-09-20	24.152	24.153	24.172	0.000	24.103A	24.148B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.334	24.330	24.349	0.000	24.283A	24.322B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.447	24.438	24.455	0.000	24.397A	24.422B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.544	24.531	24.546	0.000	24.494A	24.510B	24.148	24.748	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9568	0.9566	0.9593	0.0000	0.9567A	0.9591B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9515	0.9515	0.9542	0.0000	0.9515A	0.9539B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9466	0.9464	0.9492	0.0000	0.9466A	0.9489B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9420	0.9418	0.9445	0.0000	0.9420A	0.9441B	0.9357	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	157.90	157.73	158.11	0.00	157.68A	158.17B	134.56	158.49	0	0
EJDEC23	2023-12-20	156.31	156.13	156.52	0.00	156.09A	156.55B	133.38	156.87	0	0
EJMAR24	2024-03-20	154.73	154.54	154.92	0.00	154.51A	154.99B	134.69	155.30	0	0
EJJUN24	2024-06-19	153.23	153.03	153.41	0.00	153.00A	153.47B	147.18	153.78	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.
EMAUG23	2023-08-16	4.4340	4.4510	4.4360	0.0000	4.4320A	4.4570B	4.4090	4.5900	0	0
EMSEP23	2023-09-20	4.4490	4.4660	4.4500	0.0000	4.4460A	4.4720B	4.4240	5.2470	0	0
EMOCT23	2023-10-18	4.4610	4.4780	4.4620	0.0000	4.4590A	4.4830B	4.4360	4.5010	0	0
EMDEC23	2023-12-20	4.4860	4.5030	4.4870	0.0000	4.4840A	4.5080B	4.4700	4.9630	0	0
EMMAR24	2024-03-20	4.5270	4.5450	4.5280	0.0000	4.5260A	4.5500B	4.5080	4.8910	0	0
EMJUN24	2024-06-19	4.5520	4.5700	4.5530	0.0000	4.5520A	4.5750B	4.5360	4.6280	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	0.8639	0.8624	0.8644	0.0000	0.8624A	0.8645B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8679	0.8662	0.8683	0.0000	0.8663A	0.8683B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8724	0.8708	0.8727	0.0000	0.8709A	0.8728B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8771	0.8754	0.8773	0.0000	0.8756A	0.8773B	0.8690	0.8856	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESSEP23	2023-09-20	0.9568	0.9566	0.9593	0.0000	0.9567A	0.9591B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9515	0.9515	0.9542	0.0000	0.9515A	0.9539B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9466	0.9464	0.9492	0.0000	0.9466A	0.9489B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9420	0.9418	0.9445	0.0000	0.9420A	0.9441B	0.9357	0.9648	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUSEP23	2023-09-20	4.4490	4.4660	4.4500	0.0000	4.4460A	4.4720B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4610	4.4780	4.4620	0.0000	4.4590A	4.4830B	4.4360	4.5010	0	0
EUDEC23	2023-12-20	4.4860	4.5030	4.4870	0.0000	4.4840A	4.5080B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5270	4.5450	4.5280	0.0000	4.5260A	4.5500B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5520	4.5700	4.5530	0.0000	4.5520A	4.5750B	4.5360	4.6280	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	4.4486	4.4658	4.4502	0.0000	4.4457A	4.4723B	4.4237	5.4031	0	0
EXDEC23	2023-12-20	4.4858	4.5025	4.4869	0.0000	4.4834A	4.5085B	4.4696	5.4612	0	0
EXMAR24	2024-03-20	4.5274	4.5443	4.5280	0.0000	4.5256A	4.5502B	4.5072	5.5203	0	0
EXJUN24	2024-06-19	4.5522	4.5702	4.5532	0.0000	4.5520A	4.5751B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.5768	4.5942	4.5766	0.0000	4.5768A	4.5968B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.5999	4.6163	4.5991	0.0000	4.6012A	4.6171B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6214	4.6387	4.6212	0.0000	4.6233A	4.6381B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6411	4.6588	4.6410	0.0000	4.6429A	4.6574B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6630	4.6798	4.6618	0.0000	4.6642A	4.6763B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6845	4.7026	4.6842	0.0000	4.6884A	4.6943B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7078	4.7255	4.7067	0.0000	4.7127A	4.7125B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7296	4.7485	4.7290	0.0000	4.7370A	4.7308B	4.7107	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	157.90	157.73	158.11	0.00	157.68A	158.18B	134.56	158.49	0	0
EYDEC23	2023-12-20	156.31	156.13	156.52	0.00	156.09A	156.55B	133.38	156.87	0	0
EYMAR24	2024-03-20	154.74	154.54	154.92	0.00	154.51A	154.99B	134.69	155.30	0	0
EYJUN24	2024-06-19	153.23	153.03	153.41	0.00	153.00A	153.47B	147.18	153.78	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	0.8726	0.8772	0.8734	0.0000	0.8723A	0.8788B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8641	0.8686	0.8648	0.0000	0.8638A	0.8701B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8554	0.8597	0.8561	0.0000	0.8550A	0.8612B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8478	0.8519	0.8484	0.0000	0.8474A	0.8533B	0.8272	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	0.8726	0.8772	0.8734	0.0000	0.8723A	0.8788B	0.8507	0.9759	0	0
HXDEC23	2023-12-20	0.8641	0.8686	0.8648	0.0000	0.8638A	0.8701B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8554	0.8597	0.8561	0.0000	0.8550A	0.8612B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8478	0.8519	0.8484	0.0000	0.8474A	0.8533B	0.8272	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	143.99	144.64	143.92	0.00	143.94A	144.70B	123.65	144.70	0	0
JMDEC23	2023-12-20	141.90	142.53	141.81	0.00	141.85A	142.60B	122.09	142.60	0	0
JMMAR24	2024-03-20	139.74	140.40	139.73	0.00	139.73A	140.46B	123.71	140.46	0	0
JMJUN24	2024-06-19	137.80	138.44	137.79	0.00	137.80A	138.50B	130.75	138.50	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	143.99	144.64	143.92	0.00	143.94A	144.70B	123.65	144.70	0	0
JXDEC23	2023-12-20	141.90	142.53	141.81	0.00	141.85A	142.60B	122.09	142.60	0	0
JXMAR24	2024-03-20	139.74	140.40	139.73	0.00	139.73A	140.46B	123.71	140.46	0	0
JXJUN24	2024-06-19	137.80	138.44	137.79	0.00	137.80A	138.50B	130.75	138.50	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMSEP23	2023-09-20									0	0
KMOCT23	2023-10-18									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.
KXSEP23	2023-09-20									0	0
KXOCT23	2023-10-18									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.
PMAUG23	2023-08-16	5.1360	5.1690	5.1390	0.0000	5.1360A	5.1740B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1460	5.1780	5.1480	0.0000	5.1460A	5.1840B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1530	5.1860	5.1550	0.0000	5.1530A	5.1910B	5.1360	5.2070	0	0
PMDEC23	2023-12-20	5.1660	5.1980	5.1670	0.0000	5.1660A	5.2030B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.1870	5.2190	5.1880	0.0000	5.1870A	5.2230B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.1950	5.2210	5.1900	0.0000	5.1900A	5.2240B	5.1650	5.3070	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP23	2023-09-20	1.2691	1.2646	1.2708	0.0000	1.2628A	1.2714B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2691	1.2647	1.2709	0.0000	1.2629A	1.2715B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2688	1.2643	1.2706	0.0000	1.2625A	1.2710B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2673	1.2628	1.2692	0.0000	1.2611A	1.2696B	1.2546	1.3077	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP23	2023-09-20	5.1459	5.1783	5.1476	0.0000	5.1459A	5.1840B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1660	5.1983	5.1673	0.0000	5.1660A	5.2031B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.1869	5.2190	5.1881	0.0000	5.1869A	5.2232B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.1893	5.2208	5.1900	0.0000	5.1893A	5.2242B	5.1648	5.3079	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP23	2023-09-20	1.2691	1.2646	1.2708	0.0000	1.2628A	1.2714B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2691	1.2647	1.2709	0.0000	1.2629A	1.2715B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2688	1.2643	1.2706	0.0000	1.2625A	1.2710B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2673	1.2628	1.2692	0.0000	1.2611A	1.2696B	1.2546	1.3077	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.
UMAUG23	2023-08-16	4.0530	4.0880	4.0440	0.0000	4.0450A	4.0950B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0600	4.0950	4.0500	0.0000	4.0520A	4.1020B	3.9510	5.2700	0	0
UMOCT23	2023-10-18	4.0640	4.1000	4.0550	0.0000	4.0570A	4.1070B	3.9830	4.1070	0	0
UMDEC23	2023-12-20	4.0740	4.1110	4.0650	0.0000	4.0680A	4.1170B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0910	4.1280	4.0830	0.0000	4.0850A	4.1340B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0950	4.1350	4.0880	0.0000	4.0920A	4.1400B	3.9880	4.1890	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.
USSEP23	2023-09-20	4.0600	4.0950	4.0500	0.0000	4.0520A	4.1020B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0650	4.1000	4.0550	0.0000	4.0570A	4.1070B	3.9830	4.1070	0	0
USDEC23	2023-12-20	4.0740	4.1110	4.0650	0.0000	4.0680A	4.1170B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0910	4.1280	4.0830	0.0000	4.0850A	4.1340B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0950	4.1350	4.0880	0.0000	4.0920A	4.1400B	3.9880	4.1890	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	4.0601	4.0948	4.0501	0.0000	4.0512A	4.1024B	3.9502	5.2701	0	0
UXDEC23	2023-12-20	4.0741	4.1104	4.0649	0.0000	4.0672A	4.1172B	3.9637	4.6000	0	0
UXMAR24	2024-03-20	4.0910	4.1283	4.0829	0.0000	4.0849A	4.1345B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0957	4.1345	4.0888	0.0000	4.0912A	4.1403B	3.9871	4.1896	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