PCE

Settlements from 2023-10-31

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	0.6340	0.6341	0.6341	-0.0004	0.6340A	0.6384B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6357	0.6358	0.6358	-0.0006	0.6357A	0.6401B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6369	0.6370	0.6370	-0.0007	0.6369A	0.6412B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6406	0.6378	0.6378	-0.0007	0.6378A	0.6419B	0.6345	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	0.6340	0.6341	0.6341	-0.0004	0.6340A	0.6384B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6357	0.6358	0.6358	-0.0006	0.6357A	0.6401B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6369	0.6370	0.6370	-0.0007	0.6369A	0.6412B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6406	0.6378	0.6378	-0.0007	0.6378A	0.6419B	0.6345	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	1.3817	1.3863	1.3863	0.0055	1.3804A	1.3863B	1.3082	1.3863	0	0
CAMAR24	2024-03-20	1.3797	1.3841	1.3841	0.0058	1.3784A	1.3841B	1.3068	1.3841	0	0
CAJUN24	2024-06-19	1.3780	1.3824	1.3824	0.0057	1.3766A	1.3823B	1.3065	1.3823	0	0
CASEP24	2024-09-18	1.3766	1.3807	1.3807	0.0054	1.3752A	1.3806B	1.3382	1.3806	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.
CMNOV23	2023-11-15	4.6280	4.6300	4.6300	-0.0670	4.6230A	4.6470B	4.6230	4.9520	0	0
CMDEC23	2023-12-20	4.6530	4.6550	4.6550	-0.0610	4.6480A	4.6720B	4.6210	5.1140	0	2
CMJAN24	2024-01-17	4.6740	4.6750	4.6750	-0.0620	4.6680A	4.6910B	4.6680	4.7920	0	0
CMMAR24	2024-03-20	4.7090	4.7110	4.7110	-0.0660	4.7050A	4.7280B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7630	4.7650	4.7650	-0.0650	4.7580A	4.7800B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.8160	4.8170	4.8170	-0.0640	4.8110A	4.8310B	4.8110	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	1.3817	1.3863	1.3863	0.0055	1.3804A	1.3863B	1.3082	1.3863	0	0
CNMAR24	2024-03-20	1.3797	1.3841	1.3841	0.0058	1.3784A	1.3841B	1.3068	1.3841	0	0
CNJUN24	2024-06-19	1.3780	1.3824	1.3824	0.0057	1.3766A	1.3823B	1.3065	1.3823	0	0
CNSEP24	2024-09-18	1.3766	1.3807	1.3807	0.0054	1.3752A	1.3806B	1.3382	1.3806	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20	4.6544	4.6549	4.6549	-0.0605	4.6475A	4.6725B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7109	4.7111	4.7111	-0.0654	4.7041A	4.7281B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7629	4.7644	4.7644	-0.0650	4.7575A	4.7808B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.8160	4.8169	4.8169	-0.0639	4.8106A	4.8319B	4.8106	5.0070	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMNOV23	2023-11-15	1.0603	1.0604	1.0604	0.0034	1.0601A	1.0672B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0620	1.0622	1.0622	0.0036	1.0620A	1.0690B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0635	1.0637	1.0637	0.0033	1.0635A	1.0705B	1.0571	1.0727	0	0
DMMAR24	2024-03-20	1.0667	1.0669	1.0669	0.0033	1.0667A	1.0737B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0715	1.0716	1.0716	0.0034	1.0713A	1.0783B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0764	1.0766	1.0766	0.0038	1.0764A	1.0831B	1.0613	1.0850	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0620	1.0622	1.0622	0.0036	1.0620A	1.0690B	1.0480	1.1359	0	6
DXMAR24	2024-03-20	1.0667	1.0669	1.0669	0.0033	1.0667A	1.0737B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0715	1.0716	1.0716	0.0034	1.0713A	1.0783B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0764	1.0766	1.0766	0.0038	1.0764A	1.0831B	1.0613	1.0850	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	0.8752	0.8753	0.8753	0.0032	0.8750A	0.8766B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8784	0.8785	0.8785	0.0032	0.8781A	0.8797B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8818	0.8819	0.8819	0.0032	0.8815A	0.8831B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8855	0.8856	0.8856	0.0034	0.8851A	0.8867B	0.8744	0.8867	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC23	2023-12-20	24.633	24.634	24.634	-0.122	24.614A	24.684B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.767	24.771	24.771	-0.111	24.756A	24.819B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.847	24.855	24.855	-0.119	24.840A	24.898B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.899	24.906	24.906	-0.106	24.894A	24.945B	24.798	25.077	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDNOV23	2023-11-15	1.0603	1.0604	1.0604	0.0034	1.0601A	1.0672B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0620	1.0622	1.0622	0.0036	1.0620A	1.0690B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0635	1.0637	1.0637	0.0033	1.0635A	1.0705B	1.0571	1.0727	0	0
EDMAR24	2024-03-20	1.0667	1.0669	1.0669	0.0033	1.0667A	1.0737B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0715	1.0716	1.0716	0.0034	1.0713A	1.0783B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0764	1.0766	1.0766	0.0038	1.0764A	1.0831B	1.0613	1.0850	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.633	24.634	24.634	-0.122	24.614A	24.684B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.767	24.771	24.771	-0.111	24.756A	24.819B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.847	24.855	24.855	-0.119	24.840A	24.898B	24.148	25.034	0	0
EESEP24	2024-09-18	24.899	24.906	24.906	-0.106	24.894A	24.945B	24.798	25.077	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9551	0.9585	0.9585	0.0122	0.9551A	0.9591B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9496	0.9529	0.9529	0.0121	0.9495A	0.9534B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9443	0.9475	0.9475	0.0120	0.9442A	0.9481B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9394	0.9427	0.9427	0.0122	0.9393A	0.9430B	0.9230	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	158.87	159.24	159.24	1.33	158.86A	159.79B	133.38	159.79	0	0
EJMAR24	2024-03-20	157.18	157.53	157.53	1.36	157.18A	158.10B	134.69	158.10	0	0
EJJUN24	2024-06-19	155.64	155.98	155.98	1.35	155.64A	156.53B	147.18	156.53	0	0
EJSEP24	2024-09-18	154.22	154.58	154.58	1.37	154.22A	155.11B	150.39	155.11	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.
EMNOV23	2023-11-15	4.4470	4.4480	4.4480	-0.0070	4.4440A	4.4530B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4600	4.4620	4.4620	-0.0020	4.4580A	4.4660B	4.4290	4.9630	0	117
EMJAN24	2024-01-17	4.4700	4.4720	4.4720	-0.0030	4.4690A	4.4760B	4.4690	4.5110	0	0
EMMAR24	2024-03-20	4.4870	4.4880	4.4880	-0.0060	4.4850A	4.4930B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.5130	4.5140	4.5140	-0.0050	4.5110A	4.5170B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5380	4.5400	4.5400	-0.0030	4.5370A	4.5410B	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	0.8752	0.8753	0.8753	0.0032	0.8750A	0.8766B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8784	0.8785	0.8785	0.0032	0.8781A	0.8797B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8818	0.8819	0.8819	0.0032	0.8815A	0.8831B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8855	0.8856	0.8856	0.0034	0.8851A	0.8867B	0.8744	0.8867	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC23	2023-12-20	0.9551	0.9585	0.9585	0.0122	0.9551A	0.9591B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9496	0.9529	0.9529	0.0121	0.9495A	0.9534B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9443	0.9475	0.9475	0.0120	0.9442A	0.9481B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9394	0.9427	0.9427	0.0122	0.9393A	0.9430B	0.9230	0.9474	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUNOV23	2023-11-15	4.4470	4.4480	4.4480	-0.0070	4.4440A	4.4530B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4600	4.4620	4.4620	-0.0020	4.4580A	4.4660B	4.4290	4.9630	0	0
EUJAN24	2024-01-17	4.4700	4.4720	4.4720	-0.0030	4.4690A	4.4760B	4.4690	4.5110	0	0
EUMAR24	2024-03-20	4.4870	4.4880	4.4880	-0.0060	4.4850A	4.4930B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.5130	4.5140	4.5140	-0.0050	4.5110A	4.5170B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5380	4.5400	4.5400	-0.0030	4.5370A	4.5410B	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	4.4618	4.4621	4.4621	-0.0021	4.4578A	4.4667B	4.4285	5.4612	0	415
EXMAR24	2024-03-20	4.4870	4.4884	4.4884	-0.0056	4.4850A	4.4930B	4.4578	5.5203	0	22
EXJUN24	2024-06-19	4.5128	4.5137	4.5137	-0.0050	4.5110A	4.5178B	4.4842	5.5726	0	3
EXSEP24	2024-09-18	4.5392	4.5401	4.5401	-0.0026	4.5370A	4.5419B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5678	4.5680	4.5680	-0.0011	4.5664A	4.5674B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.5960	4.5973	4.5973	0.0007	4.5958A	4.5943B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.6239	4.6241	4.6241	-0.0011	4.6239A	4.6209B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6511	4.6518	4.6518	-0.0019	4.6511A	4.6470B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.6800	4.6811	4.6811	-0.0021	4.6797A	4.6742B	4.6335	5.3381	0	0
EXMAR26	2026-03-18		4.7106	4.7106	-0.0047	4.7106A	4.7025B	4.6636	5.1415	0	0
EXJUN26	2026-06-17		4.7403	4.7403	-0.0065	4.7414A	4.7307B	4.6940	4.9297	0	0
EXSEP26	2026-09-16		4.7697	4.7697	-0.0078	4.7723A	4.7589B	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	158.86	159.24	159.24	1.33	158.86A	159.79B	133.38	159.79	0	0
EYMAR24	2024-03-20	157.19	157.53	157.53	1.36	157.19A	158.10B	134.69	158.10	0	0
EYJUN24	2024-06-19	155.65	155.98	155.98	1.35	155.64A	156.53B	147.18	156.53	0	0
EYSEP24	2024-09-18	154.23	154.58	154.58	1.37	154.23A	155.11B	150.39	155.11	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	0.8966	0.9023	0.9023	0.0083	0.8961A	0.9022B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8876	0.8933	0.8933	0.0086	0.8870A	0.8932B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8787	0.8843	0.8843	0.0083	0.8781A	0.8841B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8702	0.8757	0.8757	0.0082	0.8697A	0.8755B	0.8583	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	0.8966	0.9023	0.9023	0.0083	0.8961A	0.9022B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8876	0.8933	0.8933	0.0086	0.8870A	0.8932B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8787	0.8843	0.8843	0.0083	0.8781A	0.8841B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8702	0.8757	0.8757	0.0082	0.8696A	0.8755B	0.8583	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	149.12	149.90	149.90	0.75	148.97A	149.93B	122.09	149.93	0	0
JMMAR24	2024-03-20	146.94	147.68	147.68	0.78	146.75A	147.71B	123.71	147.71	0	0
JMJUN24	2024-06-19	144.84	145.57	145.57	0.76	144.68A	145.59B	130.75	145.59	0	0
JMSEP24	2024-09-18	142.87	143.57	143.57	0.73	142.71A	143.59B	139.90	143.59	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	149.12	149.90	149.90	0.75	148.97A	149.93B	122.09	149.93	0	0
JXMAR24	2024-03-20	146.94	147.68	147.68	0.78	146.75A	147.71B	123.71	147.71	0	0
JXJUN24	2024-06-19	144.83	145.57	145.57	0.76	144.68A	145.59B	130.75	145.59	0	0
JXSEP24	2024-09-18	142.86	143.57	143.57	0.73	142.71A	143.59B	139.90	143.59	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMNOV23	2023-11-15									0	0
KMDEC23	2023-12-20									0	0
KMJAN24	2024-01-17									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.
KXNOV23	2023-11-15									0	0
KXDEC23	2023-12-20									0	0
KXJAN24	2024-01-17									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.
PMNOV23	2023-11-15	5.0880	5.0890	5.0890	-0.0260	5.0760A	5.0930B	5.0760	5.4710	0	0
PMDEC23	2023-12-20	5.0960	5.0970	5.0970	-0.0210	5.0850A	5.1010B	5.0850	5.5670	0	0
PMJAN24	2024-01-17	5.1030	5.1040	5.1040	-0.0230	5.0910A	5.1070B	5.0910	5.1590	0	0
PMMAR24	2024-03-20	5.1080	5.1090	5.1090	-0.0260	5.0980A	5.1130B	5.0980	5.5180	0	0
PMJUN24	2024-06-19	5.1180	5.1190	5.1190	-0.0250	5.1080A	5.1220B	5.1080	5.4880	0	0
PMSEP24	2024-09-18	5.1270	5.1280	5.1280	-0.0210	5.1170A	5.1280B	5.1170	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	1.2137	1.2138	1.2138	-0.0008	1.2134A	1.2204B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2143	1.2144	1.2144	-0.0005	1.2140A	1.2214B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2153	1.2154	1.2154	-0.0006	1.2150A	1.2220B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2158	1.2159	1.2159	-0.0006	1.2156A	1.2226B	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	5.0966	5.0968	5.0968	-0.0208	5.0846A	5.1013B	5.0846	5.5672	0	0
PPMAR24	2024-03-20	5.1083	5.1091	5.1091	-0.0255	5.0974A	5.1133B	5.0974	5.5189	0	0
PPJUN24	2024-06-19	5.1188	5.1189	5.1189	-0.0250	5.1071A	5.1222B	5.1071	5.4887	0	0
PPSEP24	2024-09-18	5.1269	5.1272	5.1272	-0.0214	5.1161A	5.1284B	5.1161	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	1.2137	1.2138	1.2138	-0.0008	1.2134A	1.2204B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2143	1.2144	1.2144	-0.0005	1.2140A	1.2214B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2153	1.2154	1.2154	-0.0006	1.2150A	1.2220B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2158	1.2159	1.2159	-0.0006	1.2156A	1.2226B	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.
UMNOV23	2023-11-15	4.1870	4.1940	4.1940	-0.0200	4.1650A	4.1940B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.1920	4.2000	4.2000	-0.0160	4.1710A	4.1990B	3.9640	4.5780	0	4
UMJAN24	2024-01-17	4.1950	4.2040	4.2040	-0.0170	4.1750A	4.2030B	4.1750	4.2590	0	0
UMMAR24	2024-03-20	4.2000	4.2070	4.2070	-0.0190	4.1780A	4.2060B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2050	4.2120	4.2120	-0.0190	4.1840A	4.2100B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.2110	4.2160	4.2160	-0.0190	4.1890A	4.2140B	4.1890	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.
USNOV23	2023-11-15	4.1870	4.1940	4.1940	-0.0200	4.1650A	4.1940B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.1920	4.2000	4.2000	-0.0160	4.1710A	4.1990B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.1950	4.2040	4.2040	-0.0170	4.1750A	4.2030B	4.1750	4.2590	0	0
USMAR24	2024-03-20	4.2000	4.2070	4.2070	-0.0190	4.1780A	4.2060B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2050	4.2120	4.2120	-0.0190	4.1840A	4.2100B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.2110	4.2160	4.2160	-0.0190	4.1890A	4.2140B	4.1890	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	4.1914	4.1994	4.1994	-0.0163	4.1703A	4.1998B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.1994	4.2067	4.2067	-0.0194	4.1779A	4.2069B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.2049	4.2113	4.2113	-0.0191	4.1831A	4.2108B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.2104	4.2158	4.2158	-0.0187	4.1884A	4.2146B	4.1884	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