PCE

Settlements from 2023-10-10

Settlement prices as CSV

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACDEC23	2023-12-20									0	0
ACMAR24	2024-03-20									0	0
ACJUN24	2024-06-19									0	0
ACSEP24	2024-09-18									0	0
AFDEC23	2023-12-20									0	0
AFMAR24	2024-03-20									0	0
AFJUN24	2024-06-19									0	0
AFSEP24	2024-09-18									0	0
AJDEC23	2023-12-20									0	0
AJMAR24	2024-03-20									0	0
AJJUN24	2024-06-19									0	0
AJSEP24	2024-09-18									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMDEC23	2023-12-20	0.6438	0.6430	0.6430	0.0036	0.6409A	0.6441B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6459	0.6451	0.6451	0.0036	0.6430A	0.6461B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6474	0.6467	0.6467	0.0036	0.6447A	0.6477B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6487	0.6479	0.6479	0.0037	0.6460A	0.6488B	0.6357	0.6528	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6438	0.6430	0.6430	0.0036	0.6409A	0.6441B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6459	0.6451	0.6451	0.0036	0.6430A	0.6461B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6474	0.6467	0.6467	0.0036	0.6447A	0.6477B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6487	0.6479	0.6479	0.0037	0.6460A	0.6488B	0.6357	0.6528	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZDEC23	2023-12-20									0	0
AZMAR24	2024-03-20									0	0
AZJUN24	2024-06-19									0	0
AZSEP24	2024-09-18									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CADEC23	2023-12-20	1.3567	1.3579	1.3579	-0.0035	1.3567A	1.3594B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3550	1.3562	1.3562	-0.0034	1.3549A	1.3576B	1.3068	1.3748	0	0
CAJUN24	2024-06-19	1.3539	1.3551	1.3551	-0.0037	1.3539A	1.3565B	1.3065	1.3735	0	0
CASEP24	2024-09-18	1.3536	1.3548	1.3548	-0.0038	1.3536A	1.3559B	1.3382	1.3730	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCDEC23	2023-12-20									0	0
CCMAR24	2024-03-20									0	0
CCJUN24	2024-06-19									0	0
CCSEP24	2024-09-18									0	0
CJDEC23	2023-12-20									0	0
CJMAR24	2024-03-20									0	0
CJJUN24	2024-06-19									0	0
CJSEP24	2024-09-18									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMOCT23	2023-10-18	4.7740	4.7330	4.7330	-0.0420	4.7350A	4.7690B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.7910	4.7500	4.7500	-0.0420	4.7510A	4.7850B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.8140	4.7720	4.7720	-0.0430	4.7740A	4.8080B	4.6210	5.1140	0	2
CMMAR24	2024-03-20	4.8730	4.8290	4.8290	-0.0450	4.8310A	4.8660B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.9150	4.8800	4.8800	-0.0450	4.8830A	4.9170B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.9640	4.9280	4.9280	-0.0460	4.9330A	4.9640B	4.9330	5.0070	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNDEC23	2023-12-20	1.3567	1.3579	1.3579	-0.0035	1.3567A	1.3594B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3550	1.3562	1.3562	-0.0034	1.3549A	1.3576B	1.3068	1.3748	0	0
CNJUN24	2024-06-19	1.3539	1.3551	1.3551	-0.0037	1.3539A	1.3565B	1.3065	1.3735	0	0
CNSEP24	2024-09-18	1.3536	1.3548	1.3548	-0.0038	1.3536A	1.3559B	1.3382	1.3730	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20	4.8136	4.7720	4.7720	-0.0430	4.7733A	4.8084B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8728	4.8285	4.8285	-0.0450	4.8307A	4.8660B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.9248	4.8800	4.8800	-0.0450	4.8830A	4.9171B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.9639	4.9282	4.9282	-0.0459	4.9322A	4.9647B	4.9322	5.0070	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMOCT23	2023-10-18	1.0582	1.0608	1.0608	0.0052	1.0568A	1.0614B	1.0451	1.1263	0	0
DMNOV23	2023-11-15	1.0595	1.0621	1.0621	0.0053	1.0581A	1.0626B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0613	1.0639	1.0639	0.0053	1.0599A	1.0644B	1.0480	1.1359	0	0
DMMAR24	2024-03-20	1.0659	1.0686	1.0686	0.0052	1.0648A	1.0692B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0706	1.0732	1.0732	0.0052	1.0694A	1.0737B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0752	1.0777	1.0777	0.0053	1.0740A	1.0782B	1.0613	1.0848	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0613	1.0639	1.0639	0.0053	1.0599A	1.0644B	1.0480	1.1359	0	2
DXMAR24	2024-03-20	1.0659	1.0686	1.0686	0.0052	1.0648A	1.0692B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0706	1.0732	1.0732	0.0052	1.0694A	1.0737B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0752	1.0777	1.0777	0.0053	1.0740A	1.0782B	1.0613	1.0848	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EADEC23	2023-12-20									0	0
EAMAR24	2024-03-20									0	0
EAJUN24	2024-06-19									0	0
EASEP24	2024-09-18									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBDEC23	2023-12-20	0.8661	0.8673	0.8673	0.0009	0.8660A	0.8673B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8695	0.8707	0.8707	0.0009	0.8694A	0.8706B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8731	0.8742	0.8742	0.0009	0.8730A	0.8740B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8769	0.8778	0.8778	0.0008	0.8768A	0.8778B	0.8768	0.8830	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC23	2023-12-20	24.712	24.712	24.712	0.099	24.616A	24.712B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.823	24.821	24.821	0.089	24.737A	24.823B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.893	24.888	24.888	0.083	24.812A	24.893B	24.148	25.025	0	0
ECSEP24	2024-09-18	24.924	24.917	24.917	0.078	24.854A	24.924B	24.798	24.924	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT23	2023-10-18	1.0582	1.0608	1.0608	0.0052	1.0568A	1.0614B	1.0451	1.1263	0	0
EDNOV23	2023-11-15	1.0595	1.0620	1.0620	0.0052	1.0581A	1.0626B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0613	1.0639	1.0639	0.0053	1.0599A	1.0644B	1.0480	1.1359	0	0
EDMAR24	2024-03-20	1.0659	1.0686	1.0686	0.0052	1.0648A	1.0692B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0706	1.0732	1.0732	0.0052	1.0694A	1.0737B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0752	1.0777	1.0777	0.0053	1.0740A	1.0782B	1.0613	1.0848	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.712	24.712	24.712	0.099	24.616A	24.712B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.823	24.821	24.821	0.089	24.737A	24.823B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.893	24.888	24.888	0.083	24.812A	24.893B	24.148	25.025	0	0
EESEP24	2024-09-18	24.924	24.917	24.917	0.078	24.854A	24.924B	24.798	24.924	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9529	0.9557	0.9557	0.0033	0.9529A	0.9569B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9473	0.9501	0.9501	0.0032	0.9473A	0.9513B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9422	0.9449	0.9449	0.0031	0.9423A	0.9461B	0.9350	0.9648	0	0
EFSEP24	2024-09-18	0.9374	0.9402	0.9402	0.0032	0.9378A	0.9413B	0.9369	0.9474	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHDEC23	2023-12-20									0	0
EHMAR24	2024-03-20									0	0
EHJUN24	2024-06-19									0	0
EHSEP24	2024-09-18									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJDEC23	2023-12-20	155.62	156.57	156.57	0.89	155.62A	156.63B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.01	154.93	154.93	0.87	153.99A	154.97B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.44	153.37	153.37	0.87	152.43A	153.40B	147.18	154.33	0	0
EJSEP24	2024-09-18	151.00	151.91	151.91	0.86	151.00A	151.94B	150.39	151.94	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKDEC23	2023-12-20									0	0
EKMAR24	2024-03-20									0	0
EKJUN24	2024-06-19									0	0
EKSEP24	2024-09-18									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMOCT23	2023-10-18	4.5590	4.5410	4.5410	-0.0260	4.5420A	4.5640B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.5670	4.5490	4.5490	-0.0260	4.5500A	4.5710B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.5780	4.5600	4.5600	-0.0260	4.5610A	4.5820B	4.4700	4.9630	0	76
EMMAR24	2024-03-20	4.6070	4.5870	4.5870	-0.0280	4.5890A	4.6110B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.6320	4.6100	4.6100	-0.0280	4.6130A	4.6340B	4.5360	4.7780	0	0
EMSEP24	2024-09-18	4.6550	4.6320	4.6320	-0.0290	4.6360A	4.6560B	4.6360	4.7200	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENDEC23	2023-12-20									0	0
ENMAR24	2024-03-20									0	0
ENJUN24	2024-06-19									0	0
ENSEP24	2024-09-18									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPDEC23	2023-12-20	0.8661	0.8673	0.8673	0.0009	0.8660A	0.8673B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8695	0.8707	0.8707	0.0009	0.8694A	0.8706B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8731	0.8742	0.8742	0.0009	0.8730A	0.8740B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8769	0.8778	0.8778	0.0008	0.8768A	0.8778B	0.8768	0.8830	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC23	2023-12-20	0.9529	0.9557	0.9557	0.0033	0.9529A	0.9569B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9473	0.9501	0.9501	0.0032	0.9473A	0.9513B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9422	0.9449	0.9449	0.0031	0.9423A	0.9461B	0.9350	0.9648	0	0
ESSEP24	2024-09-18	0.9374	0.9402	0.9402	0.0032	0.9378A	0.9413B	0.9369	0.9474	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUOCT23	2023-10-18	4.5590	4.5410	4.5410	-0.0260	4.5420A	4.5640B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.5670	4.5490	4.5490	-0.0260	4.5500A	4.5710B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.5780	4.5600	4.5600	-0.0260	4.5610A	4.5820B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.6070	4.5870	4.5870	-0.0280	4.5890A	4.6110B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.6320	4.6100	4.6100	-0.0280	4.6130A	4.6340B	4.5360	4.7780	0	0
EUSEP24	2024-09-18	4.6550	4.6320	4.6320	-0.0290	4.6360A	4.6560B	4.6360	4.7200	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWDEC23	2023-12-20									0	0
EWMAR24	2024-03-20									0	0
EWJUN24	2024-06-19									0	0
EWSEP24	2024-09-18									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXDEC23	2023-12-20	4.5779	4.5592	4.5592	-0.0267	4.5609A	4.5829B	4.4696	5.4612	0	396
EXMAR24	2024-03-20	4.6068	4.5863	4.5863	-0.0282	4.5888A	4.6110B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.6313	4.6100	4.6100	-0.0279	4.6129A	4.6342B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6547	4.6321	4.6321	-0.0283	4.6359A	4.6562B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6787	4.6561	4.6561	-0.0263	4.6624A	4.6765B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7036	4.6806	4.6806	-0.0245	4.6878A	4.7001B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7275	4.7043	4.7043	-0.0233	4.7115A	4.7243B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7505	4.7285	4.7285	-0.0222	4.7354A	4.7482B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7778	4.7551	4.7551	-0.0228	4.7635A	4.7740B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7996	4.7835	4.7835	-0.0221	4.7935A	4.8012B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8303	4.8120	4.8120	-0.0213	4.8236A	4.8296B	4.7107	4.9297	0	0
EXSEP26	2026-09-16	4.8610	4.8405	4.8405	-0.0207	4.8538A	4.8569B	4.8538	4.9147	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYDEC23	2023-12-20	155.62	156.57	156.57	0.89	155.62A	156.63B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.01	154.93	154.93	0.87	153.99A	154.97B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.44	153.37	153.37	0.87	152.43A	153.40B	147.18	154.33	0	0
EYSEP24	2024-09-18	151.00	151.91	151.91	0.86	151.00A	151.94B	150.39	151.94	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZDEC23	2023-12-20									0	0
EZMAR24	2024-03-20									0	0
EZJUN24	2024-06-19									0	0
EZSEP24	2024-09-18									0	0
FJDEC23	2023-12-20									0	0
FJMAR24	2024-03-20									0	0
FJJUN24	2024-06-19									0	0
FJSEP24	2024-09-18									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
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
FWSEP25	2025-09-30									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMDEC23	2023-12-20	0.8982	0.8983	0.8983	-0.0014	0.8966A	0.9011B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8890	0.8891	0.8891	-0.0014	0.8875A	0.8917B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8804	0.8805	0.8805	-0.0014	0.8789A	0.8833B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8723	0.8724	0.8724	-0.0014	0.8709A	0.8749B	0.8704	0.8908	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXDEC23	2023-12-20	0.8982	0.8983	0.8983	-0.0014	0.8966A	0.9011B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8890	0.8891	0.8891	-0.0014	0.8875A	0.8917B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8804	0.8805	0.8805	-0.0014	0.8789A	0.8833B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8723	0.8724	0.8724	-0.0014	0.8709A	0.8749B	0.8704	0.8908	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMDEC23	2023-12-20	146.63	147.21	147.21	0.16	146.63A	147.38B	122.09	148.24	0	0
JMMAR24	2024-03-20	144.43	145.01	145.01	0.16	144.43A	145.17B	123.71	145.99	0	0
JMJUN24	2024-06-19	142.35	142.94	142.94	0.14	142.34A	143.09B	130.75	143.94	0	0
JMSEP24	2024-09-18	140.40	140.99	140.99	0.14	140.39A	141.13B	139.90	141.96	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
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.
JXDEC23	2023-12-20	146.63	147.21	147.21	0.16	146.63A	147.38B	122.09	148.24	0	0
JXMAR24	2024-03-20	144.43	145.01	145.01	0.16	144.43A	145.17B	123.71	145.99	0	0
JXJUN24	2024-06-19	142.35	142.94	142.94	0.14	142.34A	143.09B	130.75	143.94	0	0
JXSEP24	2024-09-18	140.40	140.99	140.99	0.14	140.39A	141.13B	139.90	141.96	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMOCT23	2023-10-18									0	0
KMNOV23	2023-11-15									0	0
KMDEC23	2023-12-20									0	0
KMMAR24	2024-03-20									0	0
KMJUN24	2024-06-19									0	0
KMSEP24	2024-09-18									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXOCT23	2023-10-18									0	0
KXNOV23	2023-11-15									0	0
KXDEC23	2023-12-20									0	0
KXMAR24	2024-03-20									0	0
KXJUN24	2024-06-19									0	0
KXSEP24	2024-09-18									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
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
MWSEP25	2025-09-30									0	0

**NM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NMDEC23	2023-12-20									0	0
NMMAR24	2024-03-20									0	0
NMJUN24	2024-06-19									0	0
NMSEP24	2024-09-18									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXDEC23	2023-12-20									0	0
NXMAR24	2024-03-20									0	0
NXJUN24	2024-06-19									0	0
NXSEP24	2024-09-18									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PADEC23	2023-12-20									0	0
PAMAR24	2024-03-20									0	0
PAJUN24	2024-06-19									0	0
PASEP24	2024-09-18									0	0
PCDEC23	2023-12-20									0	0
PCMAR24	2024-03-20									0	0
PCJUN24	2024-06-19									0	0
PCSEP24	2024-09-18									0	0
PFDEC23	2023-12-20									0	0
PFMAR24	2024-03-20									0	0
PFJUN24	2024-06-19									0	0
PFSEP24	2024-09-18									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMOCT23	2023-10-18	5.2760	5.2500	5.2500	-0.0340	5.2490A	5.2830B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.2800	5.2530	5.2530	-0.0350	5.2530A	5.2860B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.2850	5.2580	5.2580	-0.0360	5.2580A	5.2920B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2980	5.2690	5.2690	-0.0370	5.2700A	5.3030B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.3040	5.2750	5.2750	-0.0360	5.2770A	5.3080B	5.1650	5.4880	0	0
PMSEP24	2024-09-18	5.3080	5.2780	5.2780	-0.0360	5.2810A	5.3110B	5.2810	5.3670	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC23	2023-12-20	1.2253	1.2266	1.2266	0.0048	1.2230A	1.2281B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2261	1.2274	1.2274	0.0049	1.2238A	1.2287B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2262	1.2276	1.2276	0.0049	1.2241A	1.2290B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2262	1.2276	1.2276	0.0049	1.2242A	1.2289B	1.2075	1.2306	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.2846	5.2582	5.2582	-0.0352	5.2578A	5.2922B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2977	5.2692	5.2692	-0.0362	5.2697A	5.3037B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.3036	5.2750	5.2750	-0.0356	5.2762A	5.3085B	5.1648	5.4887	0	0
PPSEP24	2024-09-18	5.3080	5.2780	5.2780	-0.0362	5.2802A	5.3111B	5.2802	5.3675	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC23	2023-12-20	1.2253	1.2266	1.2266	0.0048	1.2230A	1.2281B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2261	1.2274	1.2274	0.0049	1.2238A	1.2287B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2262	1.2276	1.2276	0.0049	1.2241A	1.2290B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2262	1.2276	1.2276	0.0049	1.2242A	1.2289B	1.2075	1.2306	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYDEC23	2023-12-20									0	0
PYMAR24	2024-03-20									0	0
PYJUN24	2024-06-19									0	0
PYSEP24	2024-09-18									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMDEC23	2023-12-20									0	0
SMMAR24	2024-03-20									0	0
SMJUN24	2024-06-19									0	0
SMSEP24	2024-09-18									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXDEC23	2023-12-20									0	0
SXMAR24	2024-03-20									0	0
SXJUN24	2024-06-19									0	0
SXSEP24	2024-09-18									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKDEC23	2023-12-20									0	0
UKMAR24	2024-03-20									0	0
UKJUN24	2024-06-19									0	0
UKSEP24	2024-09-18									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMOCT23	2023-10-18	4.3160	4.2820	4.2820	-0.0450	4.2830A	4.3130B	3.9830	4.4340	0	3
UMNOV23	2023-11-15	4.3190	4.2840	4.2840	-0.0460	4.2850A	4.3160B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.3220	4.2870	4.2870	-0.0460	4.2880A	4.3190B	3.9640	4.5780	0	2
UMMAR24	2024-03-20	4.3300	4.2930	4.2930	-0.0470	4.2950A	4.3250B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3340	4.2970	4.2970	-0.0470	4.3000A	4.3280B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.3380	4.3000	4.3000	-0.0470	4.3030A	4.3300B	4.3030	4.4490	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNDEC23	2023-12-20									0	0
UNMAR24	2024-03-20									0	0
UNJUN24	2024-06-19									0	0
UNSEP24	2024-09-18									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USOCT23	2023-10-18	4.3160	4.2820	4.2820	-0.0450	4.2830A	4.3130B	3.9830	4.4340	0	0
USNOV23	2023-11-15	4.3190	4.2840	4.2840	-0.0460	4.2850A	4.3160B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.3220	4.2870	4.2870	-0.0460	4.2880A	4.3190B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3300	4.2930	4.2930	-0.0470	4.2950A	4.3250B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3340	4.2970	4.2970	-0.0470	4.3000A	4.3280B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.3380	4.3000	4.3000	-0.0470	4.3030A	4.3300B	4.3030	4.4490	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWDEC23	2023-12-20									0	0
UWMAR24	2024-03-20									0	0
UWJUN24	2024-06-19									0	0
UWSEP24	2024-09-18									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXDEC23	2023-12-20	4.3220	4.2867	4.2867	-0.0462	4.2878A	4.3190B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.3296	4.2931	4.2931	-0.0468	4.2950A	4.3258B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.3333	4.2969	4.2969	-0.0467	4.2993A	4.3287B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.3372	4.2994	4.2994	-0.0473	4.3023A	4.3303B	4.3023	4.4493	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUDEC23	2023-12-20									0	0
ZUMAR24	2024-03-20									0	0
ZUJUN24	2024-06-19									0	0
ZUSEP24	2024-09-18									0	0
ZYDEC23	2023-12-20									0	0
ZYMAR24	2024-03-20									0	0
ZYJUN24	2024-06-19									0	0
ZYSEP24	2024-09-18									0	0