PCE

Settlements from 2023-10-17

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	0.6368	0.6369	0.6369	0.0041	0.6352A	0.6379B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6389	0.6390	0.6390	0.0040	0.6372A	0.6400B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6405	0.6406	0.6406	0.0039	0.6388A	0.6415B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6417	0.6418	0.6418	0.0038	0.6401A	0.6426B	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	0.6368	0.6369	0.6369	0.0041	0.6352A	0.6379B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6389	0.6390	0.6390	0.0040	0.6372A	0.6400B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6405	0.6406	0.6406	0.0039	0.6388A	0.6415B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6417	0.6418	0.6418	0.0038	0.6401A	0.6426B	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	1.3615	1.3639	1.3639	0.0025	1.3609A	1.3690B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3596	1.3617	1.3617	0.0019	1.3591A	1.3669B	1.3068	1.3748	0	0
CAJUN24	2024-06-19	1.3587	1.3603	1.3603	0.0016	1.3581A	1.3654B	1.3065	1.3735	0	0
CASEP24	2024-09-18	1.3583	1.3594	1.3594	0.0012	1.3577A	1.3645B	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	4.6520	4.6530	4.6530	-0.0500	4.6360A	4.6750B	4.6360	4.9340	0	0
CMNOV23	2023-11-15	4.6680	4.6690	4.6690	-0.0500	4.6530A	4.6920B	4.6530	4.9520	0	0
CMDEC23	2023-12-20	4.6890	4.6900	4.6900	-0.0510	4.6730A	4.7120B	4.6210	5.1140	0	2
CMMAR24	2024-03-20	4.7470	4.7480	4.7480	-0.0500	4.7320A	4.7700B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8000	4.8010	4.8010	-0.0510	4.7870A	4.8230B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.8510	4.8520	4.8520	-0.0520	4.8400A	4.8740B	4.8400	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	1.3615	1.3639	1.3639	0.0025	1.3609A	1.3690B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3596	1.3617	1.3617	0.0019	1.3591A	1.3669B	1.3068	1.3748	0	0
CNJUN24	2024-06-19	1.3587	1.3603	1.3603	0.0016	1.3581A	1.3654B	1.3065	1.3735	0	0
CNSEP24	2024-09-18	1.3583	1.3594	1.3594	0.0012	1.3577A	1.3645B	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	4.6892	4.6898	4.6898	-0.0508	4.6728A	4.7126B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7478	4.7479	4.7479	-0.0501	4.7316A	4.7701B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8009	4.8010	4.8010	-0.0512	4.7862A	4.8236B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.8518	4.8519	4.8519	-0.0520	4.8397A	4.8741B	4.8397	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	1.0550	1.0563	1.0563	0.0035	1.0534A	1.0579B	1.0451	1.1263	0	0
DMNOV23	2023-11-15	1.0562	1.0575	1.0575	0.0034	1.0546A	1.0591B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0579	1.0591	1.0591	0.0034	1.0563A	1.0607B	1.0480	1.1359	0	0
DMMAR24	2024-03-20	1.0627	1.0640	1.0640	0.0036	1.0611A	1.0656B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0674	1.0688	1.0688	0.0036	1.0657A	1.0702B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0720	1.0734	1.0734	0.0037	1.0703A	1.0748B	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	1.0579	1.0591	1.0591	0.0034	1.0563A	1.0607B	1.0480	1.1359	0	6
DXMAR24	2024-03-20	1.0627	1.0640	1.0640	0.0036	1.0611A	1.0656B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0674	1.0688	1.0688	0.0036	1.0657A	1.0702B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0720	1.0734	1.0734	0.0037	1.0703A	1.0748B	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	0.8685	0.8704	0.8704	0.0022	0.8682A	0.8714B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8719	0.8737	0.8737	0.0021	0.8716A	0.8745B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8754	0.8771	0.8771	0.0020	0.8751A	0.8783B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8790	0.8806	0.8806	0.0019	0.8787A	0.8815B	0.8744	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	24.760	24.767	24.767	-0.006	24.706A	24.803B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.870	24.871	24.871	-0.009	24.815A	24.905B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.942	24.943	24.943	-0.005	24.891A	24.973B	24.148	25.025	0	0
ECSEP24	2024-09-18	24.975	24.976	24.976	-0.003	24.929A	24.998B	24.798	25.008	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT23	2023-10-18	1.0550	1.0563	1.0563	0.0035	1.0534A	1.0579B	1.0451	1.1263	0	0
EDNOV23	2023-11-15	1.0562	1.0575	1.0575	0.0034	1.0546A	1.0591B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0579	1.0591	1.0591	0.0034	1.0563A	1.0607B	1.0480	1.1359	0	0
EDMAR24	2024-03-20	1.0627	1.0640	1.0640	0.0036	1.0611A	1.0656B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0674	1.0688	1.0688	0.0036	1.0657A	1.0702B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0720	1.0734	1.0734	0.0037	1.0703A	1.0748B	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	24.760	24.767	24.767	-0.006	24.706A	24.803B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.870	24.871	24.871	-0.009	24.815A	24.905B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.942	24.943	24.943	-0.005	24.891A	24.973B	24.148	25.025	0	0
EESEP24	2024-09-18	24.975	24.976	24.976	-0.003	24.929A	24.998B	24.798	25.008	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9473	0.9480	0.9480	0.0012	0.9465A	0.9481B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9417	0.9425	0.9425	0.0013	0.9410A	0.9426B	0.9396	0.9826	0	0
EFJUN24	2024-06-19	0.9366	0.9373	0.9373	0.0012	0.9358A	0.9376B	0.9344	0.9648	0	0
EFSEP24	2024-09-18	0.9317	0.9323	0.9323	0.0011	0.9310A	0.9323B	0.9297	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	156.67	156.97	156.97	0.53	156.01A	156.97B	133.38	157.47	0	0
EJMAR24	2024-03-20	155.03	155.30	155.30	0.49	154.34A	155.29B	134.69	155.88	0	0
EJJUN24	2024-06-19	153.47	153.72	153.72	0.50	152.77A	153.71B	147.18	154.33	0	0
EJSEP24	2024-09-18	151.99	152.25	152.25	0.51	151.32A	152.24B	150.39	152.54	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	4.4280	4.4290	4.4290	-0.0420	4.4120A	4.4440B	4.4120	4.6990	0	0
EMNOV23	2023-11-15	4.4360	4.4370	4.4370	-0.0420	4.4190A	4.4510B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4450	4.4460	4.4460	-0.0430	4.4290A	4.4610B	4.4290	4.9630	0	107
EMMAR24	2024-03-20	4.4740	4.4750	4.4750	-0.0420	4.4580A	4.4890B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.4990	4.5000	4.5000	-0.0430	4.4850A	4.5140B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5230	4.5240	4.5240	-0.0430	4.5100A	4.5370B	4.5100	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	0.8685	0.8704	0.8704	0.0022	0.8682A	0.8714B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8719	0.8737	0.8737	0.0021	0.8716A	0.8745B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8754	0.8771	0.8771	0.0020	0.8751A	0.8783B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8790	0.8806	0.8806	0.0019	0.8787A	0.8815B	0.8744	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	0.9473	0.9480	0.9480	0.0012	0.9465A	0.9481B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9417	0.9425	0.9425	0.0013	0.9410A	0.9426B	0.9396	0.9826	0	0
ESJUN24	2024-06-19	0.9366	0.9373	0.9373	0.0012	0.9358A	0.9376B	0.9344	0.9648	0	0
ESSEP24	2024-09-18	0.9317	0.9323	0.9323	0.0011	0.9310A	0.9323B	0.9297	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	4.4280	4.4290	4.4290	-0.0420	4.4120A	4.4440B	4.4120	4.6990	0	0
EUNOV23	2023-11-15	4.4360	4.4370	4.4370	-0.0420	4.4190A	4.4510B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4450	4.4460	4.4460	-0.0430	4.4290A	4.4610B	4.4290	4.9630	0	0
EUMAR24	2024-03-20	4.4740	4.4750	4.4750	-0.0420	4.4580A	4.4890B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.4990	4.5000	4.5000	-0.0430	4.4850A	4.5140B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5230	4.5240	4.5240	-0.0430	4.5100A	4.5370B	4.5100	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	4.4459	4.4462	4.4462	-0.0421	4.4285A	4.4611B	4.4285	5.4612	0	413
EXMAR24	2024-03-20	4.4745	4.4746	4.4746	-0.0416	4.4578A	4.4891B	4.4578	5.5203	0	6
EXJUN24	2024-06-19	4.4994	4.4996	4.4996	-0.0427	4.4842A	4.5143B	4.4842	5.5726	0	0
EXSEP24	2024-09-18	4.5232	4.5233	4.5233	-0.0429	4.5098A	4.5378B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5461	4.5467	4.5467	-0.0450	4.5362A	4.5606B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.5703	4.5705	4.5705	-0.0462	4.5603A	4.5852B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.5941	4.5942	4.5942	-0.0474	4.5840A	4.6106B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6172	4.6173	4.6173	-0.0483	4.6066A	4.6356B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.6438	4.6441	4.6441	-0.0482	4.6335A	4.6624B	4.6335	5.3381	0	0
EXMAR26	2026-03-18	4.6724	4.6725	4.6725	-0.0478	4.6636A	4.6903B	4.6636	5.1415	0	0
EXJUN26	2026-06-17	4.7006	4.7013	4.7013	-0.0470	4.6940A	4.7182B	4.6940	4.9297	0	0
EXSEP26	2026-09-16	4.7289	4.7298	4.7298	-0.0465	4.7237A	4.7462B	4.7237	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	156.67	156.97	156.97	0.53	156.01A	156.97B	133.38	157.47	0	0
EYMAR24	2024-03-20	155.03	155.30	155.30	0.49	154.34A	155.29B	134.69	155.88	0	0
EYJUN24	2024-06-19	153.47	153.72	153.72	0.50	152.77A	153.71B	147.18	154.33	0	0
EYSEP24	2024-09-18	151.99	152.25	152.25	0.51	151.32A	152.24B	150.39	152.54	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	0.8951	0.8952	0.8952	-0.0019	0.8934A	0.8968B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8857	0.8858	0.8858	-0.0020	0.8842A	0.8875B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8768	0.8769	0.8769	-0.0021	0.8755A	0.8787B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8684	0.8685	0.8685	-0.0022	0.8672A	0.8704B	0.8672	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	0.8951	0.8952	0.8952	-0.0019	0.8934A	0.8968B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8857	0.8858	0.8858	-0.0020	0.8842A	0.8875B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8768	0.8769	0.8769	-0.0021	0.8755A	0.8787B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8684	0.8685	0.8685	-0.0021	0.8672A	0.8704B	0.8672	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	148.11	148.19	148.19	-0.01	147.28A	148.26B	122.09	148.26	0	0
JMMAR24	2024-03-20	145.88	145.97	145.97	-0.01	145.05A	146.02B	123.71	146.02	0	0
JMJUN24	2024-06-19	143.78	143.84	143.84	-0.03	142.94A	143.90B	130.75	143.94	0	0
JMSEP24	2024-09-18	141.79	141.82	141.82	-0.05	140.95A	141.89B	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	148.11	148.19	148.19	-0.01	147.28A	148.26B	122.09	148.26	0	0
JXMAR24	2024-03-20	145.88	145.97	145.97	-0.01	145.05A	146.02B	123.71	146.02	0	0
JXJUN24	2024-06-19	143.78	143.84	143.84	-0.03	142.94A	143.90B	130.75	143.94	0	0
JXSEP24	2024-09-18	141.79	141.82	141.82	-0.06	140.95A	141.89B	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	5.1000	5.1010	5.1010	-0.0610	5.0770A	5.1280B	5.0770	5.4670	0	0
PMNOV23	2023-11-15	5.1040	5.1050	5.1050	-0.0610	5.0810A	5.1310B	5.0810	5.4710	0	0
PMDEC23	2023-12-20	5.1080	5.1090	5.1090	-0.0610	5.0850A	5.1350B	5.0850	5.5670	0	0
PMMAR24	2024-03-20	5.1210	5.1220	5.1220	-0.0600	5.0990A	5.1480B	5.0990	5.5180	0	0
PMJUN24	2024-06-19	5.1290	5.1300	5.1300	-0.0600	5.1090A	5.1560B	5.1090	5.4880	0	0
PMSEP24	2024-09-18	5.1350	5.1360	5.1360	-0.0600	5.1180A	5.1620B	5.1180	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	1.2169	1.2170	1.2170	0.0011	1.2138A	1.2194B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2179	1.2180	1.2180	0.0012	1.2149A	1.2203B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2185	1.2186	1.2186	0.0015	1.2154A	1.2207B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2189	1.2190	1.2190	0.0017	1.2157A	1.2210B	1.2075	1.2344	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.1077	5.1090	5.1090	-0.0609	5.0849A	5.1358B	5.0849	5.5672	0	0
PPMAR24	2024-03-20	5.1216	5.1220	5.1220	-0.0596	5.0990A	5.1484B	5.0990	5.5189	0	0
PPJUN24	2024-06-19	5.1298	5.1303	5.1303	-0.0598	5.1086A	5.1567B	5.1086	5.4887	0	0
PPSEP24	2024-09-18	5.1353	5.1364	5.1364	-0.0599	5.1172A	5.1625B	5.1172	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	1.2169	1.2170	1.2170	0.0011	1.2138A	1.2194B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2179	1.2180	1.2180	0.0012	1.2149A	1.2203B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2185	1.2186	1.2186	0.0015	1.2154A	1.2207B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2189	1.2190	1.2190	0.0017	1.2157A	1.2210B	1.2075	1.2344	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	4.1930	4.1940	4.1940	-0.0530	4.1820A	4.2190B	3.9830	4.4340	0	4
UMNOV23	2023-11-15	4.1950	4.1960	4.1960	-0.0540	4.1840A	4.2210B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.1980	4.1990	4.1990	-0.0530	4.1870A	4.2230B	3.9640	4.5780	0	2
UMMAR24	2024-03-20	4.2050	4.2060	4.2060	-0.0530	4.1940A	4.2310B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2100	4.2110	4.2110	-0.0540	4.2000A	4.2360B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.2130	4.2140	4.2140	-0.0560	4.2060A	4.2400B	4.2060	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	4.1930	4.1940	4.1940	-0.0530	4.1820A	4.2190B	3.9830	4.4340	0	0
USNOV23	2023-11-15	4.1950	4.1960	4.1960	-0.0540	4.1840A	4.2210B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.1980	4.1990	4.1990	-0.0530	4.1870A	4.2230B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.2050	4.2060	4.2060	-0.0530	4.1940A	4.2310B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2100	4.2110	4.2110	-0.0540	4.2000A	4.2360B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.2130	4.2140	4.2140	-0.0560	4.2060A	4.2400B	4.2060	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	4.1982	4.1983	4.1983	-0.0536	4.1864A	4.2238B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.2055	4.2059	4.2059	-0.0532	4.1936A	4.2311B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.2100	4.2106	4.2106	-0.0542	4.1998A	4.2363B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.2142	4.2143	4.2143	-0.0551	4.2055A	4.2404B	4.2055	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