PCE

Settlements from 2023-11-15

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	0.6506	0.6511	0.6511	0.0042	0.6503A	0.6542B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6523	0.6528	0.6528	0.0043	0.6520A	0.6559B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6535	0.6540	0.6540	0.0043	0.6532A	0.6571B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6542	0.6547	0.6547	0.0043	0.6540A	0.6577B	0.6345	0.6577	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6506	0.6511	0.6511	0.0042	0.6503A	0.6542B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6523	0.6528	0.6528	0.0043	0.6520A	0.6559B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6535	0.6540	0.6540	0.0043	0.6532A	0.6571B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6542	0.6547	0.6547	0.0043	0.6540A	0.6577B	0.6345	0.6577	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	1.3677	1.3678	1.3678	-0.0058	1.3650A	1.3696B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3657	1.3658	1.3658	-0.0057	1.3634A	1.3674B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3640	1.3641	1.3641	-0.0057	1.3617A	1.3656B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3624	1.3625	1.3625	-0.0058	1.3600A	1.3639B	1.3382	1.3821	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	4.5470	4.5510	4.5510	-0.0080	4.5450A	4.5580B	4.5450	4.9520	0	0
CMDEC23	2023-12-20	4.5790	4.5850	4.5850	0.0070	4.5650A	4.5890B	4.5650	5.1140	0	2
CMJAN24	2024-01-17	4.6000	4.6060	4.6060	0.0070	4.5860A	4.6100B	4.5860	4.7920	0	0
CMMAR24	2024-03-20	4.6360	4.6420	4.6420	0.0070	4.6220A	4.6460B	4.6220	5.0730	0	0
CMJUN24	2024-06-19	4.6890	4.6950	4.6950	0.0080	4.6740A	4.6980B	4.6740	5.0850	0	0
CMSEP24	2024-09-18	4.7410	4.7460	4.7460	0.0080	4.7260A	4.7490B	4.7260	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	1.3677	1.3678	1.3678	-0.0058	1.3650A	1.3696B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3657	1.3658	1.3658	-0.0057	1.3634A	1.3674B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3640	1.3641	1.3641	-0.0057	1.3617A	1.3656B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3624	1.3625	1.3625	-0.0058	1.3600A	1.3639B	1.3382	1.3821	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20	4.5783	4.5845	4.5845	0.0069	4.5647A	4.5899B	4.5647	5.1144	0	0
CXMAR24	2024-03-20	4.6354	4.6416	4.6416	0.0071	4.6216A	4.6463B	4.6216	5.0730	0	0
CXJUN24	2024-06-19	4.6882	4.6942	4.6942	0.0077	4.6738A	4.6982B	4.6738	5.0850	0	0
CXSEP24	2024-09-18	4.7403	4.7464	4.7464	0.0085	4.7256A	4.7498B	4.7256	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	1.0868	1.0854	1.0854	0.0036	1.0855A	1.0877B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0865	1.0871	1.0871	0.0038	1.0858A	1.0900B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0881	1.0887	1.0887	0.0038	1.0874A	1.0924B	1.0563	1.0924	0	0
DMMAR24	2024-03-20	1.0909	1.0916	1.0916	0.0037	1.0903A	1.0944B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0955	1.0960	1.0960	0.0037	1.0948A	1.0998B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1005	1.1006	1.1006	0.0038	1.0994A	1.1042B	1.0613	1.1042	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0865	1.0871	1.0871	0.0038	1.0858A	1.0900B	1.0480	1.1359	0	22
DXMAR24	2024-03-20	1.0909	1.0916	1.0916	0.0037	1.0903A	1.0944B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0955	1.0960	1.0960	0.0037	1.0948A	1.0998B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1005	1.1006	1.1006	0.0038	1.0994A	1.1042B	1.0613	1.1042	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	0.8726	0.8734	0.8734	0.0016	0.8714A	0.8737B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8757	0.8764	0.8764	0.0015	0.8745A	0.8767B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8790	0.8796	0.8796	0.0016	0.8777A	0.8798B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8823	0.8829	0.8829	0.0016	0.8811A	0.8831B	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	24.549	24.600	24.600	0.065	24.543A	24.603B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.698	24.751	24.751	0.066	24.693A	24.751B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.804	24.853	24.853	0.063	24.800A	24.849B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.878	24.918	24.918	0.067	24.873A	24.907B	24.749	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	1.0868	1.0854	1.0854	0.0036	1.0855A	1.0877B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0865	1.0871	1.0871	0.0038	1.0858A	1.0900B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0881	1.0887	1.0887	0.0038	1.0874A	1.0924B	1.0563	1.0924	0	0
EDMAR24	2024-03-20	1.0909	1.0916	1.0916	0.0037	1.0903A	1.0944B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0955	1.0960	1.0960	0.0037	1.0948A	1.0998B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1005	1.1006	1.1006	0.0038	1.0994A	1.1042B	1.0613	1.1042	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.549	24.600	24.600	0.065	24.543A	24.603B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.698	24.751	24.751	0.066	24.693A	24.751B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.804	24.853	24.853	0.063	24.800A	24.849B	24.148	25.034	0	0
EESEP24	2024-09-18	24.878	24.918	24.918	0.067	24.873A	24.907B	24.749	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	0.9612	0.9613	0.9613	-0.0032	0.9611A	0.9637B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9555	0.9557	0.9557	-0.0031	0.9553A	0.9579B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9503	0.9504	0.9504	-0.0031	0.9502A	0.9527B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9454	0.9455	0.9455	-0.0032	0.9453A	0.9477B	0.9230	0.9495	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	163.01	163.05	163.05	0.59	162.43A	163.18B	133.38	163.18	0	0
EJMAR24	2024-03-20	161.26	161.32	161.32	0.59	160.73A	161.45B	134.69	161.45	0	0
EJJUN24	2024-06-19	159.66	159.72	159.72	0.57	159.14A	159.84B	147.18	159.84	0	0
EJSEP24	2024-09-18	158.23	158.24	158.24	0.54	157.67A	158.37B	150.39	158.37	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	4.3880	4.3900	4.3900	-0.0170	4.3870A	4.4020B	4.3870	4.7090	0	0
EMDEC23	2023-12-20	4.4070	4.4080	4.4080	-0.0080	4.3960A	4.4100B	4.3960	4.9630	0	125
EMJAN24	2024-01-17	4.4190	4.4200	4.4200	-0.0080	4.4080A	4.4220B	4.4080	4.5110	0	0
EMMAR24	2024-03-20	4.4340	4.4360	4.4360	-0.0080	4.4240A	4.4380B	4.4240	4.8910	0	5
EMJUN24	2024-06-19	4.4590	4.4610	4.4610	-0.0080	4.4490A	4.4630B	4.4490	4.7780	0	0
EMSEP24	2024-09-18	4.4860	4.4880	4.4880	-0.0070	4.4760A	4.4890B	4.4760	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	0.8726	0.8734	0.8734	0.0016	0.8714A	0.8737B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8757	0.8764	0.8764	0.0015	0.8745A	0.8767B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8790	0.8796	0.8796	0.0016	0.8777A	0.8798B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8823	0.8829	0.8829	0.0016	0.8811A	0.8831B	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	0.9612	0.9613	0.9613	-0.0032	0.9611A	0.9637B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9555	0.9557	0.9557	-0.0031	0.9553A	0.9579B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9503	0.9504	0.9504	-0.0031	0.9502A	0.9527B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9454	0.9455	0.9455	-0.0032	0.9453A	0.9477B	0.9230	0.9495	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUNOV23	2023-11-15	4.3880	4.3900	4.3900	-0.0170	4.3870A	4.4020B	4.3870	4.7090	0	0
EUDEC23	2023-12-20	4.4070	4.4080	4.4080	-0.0080	4.3960A	4.4100B	4.3960	4.9630	0	0
EUJAN24	2024-01-17	4.4190	4.4200	4.4200	-0.0080	4.4080A	4.4220B	4.4080	4.5110	0	0
EUMAR24	2024-03-20	4.4340	4.4360	4.4360	-0.0080	4.4240A	4.4380B	4.4240	4.8910	0	0
EUJUN24	2024-06-19	4.4590	4.4610	4.4610	-0.0080	4.4490A	4.4630B	4.4490	4.7780	0	0
EUSEP24	2024-09-18	4.4860	4.4880	4.4880	-0.0070	4.4760A	4.4890B	4.4760	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	4.4068	4.4075	4.4075	-0.0081	4.3952A	4.4107B	4.3952	5.4612	0	419
EXMAR24	2024-03-20	4.4352	4.4356	4.4356	-0.0078	4.4237A	4.4384B	4.4237	5.5203	0	22
EXJUN24	2024-06-19	4.4606	4.4611	4.4611	-0.0077	4.4487A	4.4634B	4.4487	5.5726	0	7
EXSEP24	2024-09-18	4.4873	4.4878	4.4878	-0.0071	4.4753A	4.4896B	4.4753	5.6245	0	0
EXDEC24	2024-12-18	4.5146	4.5158	4.5158	-0.0066	4.5044A	4.5159B	4.5044	5.6769	0	0
EXMAR25	2025-03-19	4.5439	4.5449	4.5449	-0.0073	4.5363A	4.5428B	4.5363	5.7405	0	0
EXJUN25	2025-06-18	4.5727	4.5744	4.5744	-0.0066	4.5653A	4.5719B	4.5653	5.8093	0	0
EXSEP25	2025-09-17	4.6011	4.6031	4.6031	-0.0067	4.5933A	4.6005B	4.5933	5.7786	0	0
EXDEC25	2025-12-17	4.6310	4.6323	4.6323	-0.0067	4.6228A	4.6291B	4.6228	5.3381	0	0
EXMAR26	2026-03-18	4.6613	4.6624	4.6624	-0.0057	4.6532A	4.6579B	4.6532	5.1415	0	0
EXJUN26	2026-06-17	4.6849	4.6924	4.6924	-0.0048	4.6836A	4.6866B	4.6836	4.9297	0	0
EXSEP26	2026-09-16	4.7153	4.7224	4.7224	-0.0039	4.7140A	4.7153B	4.7140	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	163.01	163.05	163.05	0.59	162.43A	163.19B	133.38	163.19	0	0
EYMAR24	2024-03-20	161.26	161.32	161.32	0.59	160.73A	161.45B	134.69	161.45	0	0
EYJUN24	2024-06-19	159.66	159.72	159.72	0.57	159.14A	159.84B	147.18	159.84	0	0
EYSEP24	2024-09-18	158.23	158.24	158.24	0.54	157.67A	158.37B	150.39	158.37	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	0.8842	0.8843	0.8843	-0.0059	0.8824A	0.8859B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8755	0.8756	0.8756	-0.0058	0.8728A	0.8770B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8670	0.8671	0.8671	-0.0059	0.8645A	0.8687B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8591	0.8592	0.8592	-0.0058	0.8566A	0.8607B	0.8566	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	0.8842	0.8843	0.8843	-0.0059	0.8824A	0.8859B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8755	0.8756	0.8756	-0.0058	0.8728A	0.8770B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8670	0.8671	0.8671	-0.0059	0.8645A	0.8687B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8591	0.8592	0.8592	-0.0058	0.8566A	0.8607B	0.8566	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	149.90	149.98	149.98	0.03	149.26A	150.04B	122.09	150.94	0	0
JMMAR24	2024-03-20	147.70	147.78	147.78	0.03	147.10A	147.84B	123.71	148.71	0	0
JMJUN24	2024-06-19	145.63	145.72	145.72	0.03	145.04A	145.77B	130.75	146.59	0	0
JMSEP24	2024-09-18	143.70	143.77	143.77	0.01	143.12A	143.82B	139.90	144.58	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	149.90	149.98	149.98	0.03	149.26A	150.04B	122.09	150.94	0	0
JXMAR24	2024-03-20	147.70	147.78	147.78	0.03	147.10A	147.84B	123.71	148.71	0	0
JXJUN24	2024-06-19	145.63	145.72	145.72	0.03	145.04A	145.77B	130.75	146.59	0	0
JXSEP24	2024-09-18	143.70	143.77	143.77	0.01	143.12A	143.82B	139.90	144.58	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	5.0390	5.0400	5.0400	-0.0210	5.0270A	5.0520B	5.0270	5.4710	0	0
PMDEC23	2023-12-20	5.0430	5.0460	5.0460	-0.0190	5.0320A	5.0560B	5.0320	5.5670	0	0
PMJAN24	2024-01-17	5.0510	5.0540	5.0540	-0.0180	5.0400A	5.0630B	5.0400	5.1730	0	0
PMMAR24	2024-03-20	5.0580	5.0610	5.0610	-0.0180	5.0470A	5.0690B	5.0470	5.5180	0	0
PMJUN24	2024-06-19	5.0690	5.0720	5.0720	-0.0180	5.0580A	5.0790B	5.0580	5.4880	0	0
PMSEP24	2024-09-18	5.0810	5.0840	5.0840	-0.0160	5.0690A	5.0890B	5.0690	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	1.2443	1.2448	1.2448	0.0020	1.2430A	1.2481B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2454	1.2455	1.2455	0.0019	1.2438A	1.2489B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2457	1.2462	1.2462	0.0020	1.2445A	1.2495B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2462	1.2467	1.2467	0.0020	1.2451A	1.2501B	1.2075	1.2501	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.0459	5.0462	5.0462	-0.0183	5.0312A	5.0565B	5.0312	5.5672	0	0
PPMAR24	2024-03-20	5.0603	5.0608	5.0608	-0.0185	5.0464A	5.0699B	5.0464	5.5189	0	0
PPJUN24	2024-06-19	5.0715	5.0717	5.0717	-0.0177	5.0575A	5.0794B	5.0575	5.4887	0	0
PPSEP24	2024-09-18	5.0802	5.0834	5.0834	-0.0164	5.0685A	5.0892B	5.0685	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	1.2443	1.2448	1.2448	0.0020	1.2430A	1.2481B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2454	1.2455	1.2455	0.0019	1.2438A	1.2489B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2457	1.2462	1.2462	0.0020	1.2445A	1.2495B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2462	1.2467	1.2467	0.0020	1.2451A	1.2501B	1.2075	1.2501	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	4.0430	4.0450	4.0450	-0.0280	4.0330A	4.0490B	4.0330	4.4370	0	0
UMDEC23	2023-12-20	4.0540	4.0550	4.0550	-0.0210	4.0360A	4.0620B	3.9640	4.5780	0	5
UMJAN24	2024-01-17	4.0590	4.0600	4.0600	-0.0210	4.0410A	4.0670B	4.0410	4.2600	0	0
UMMAR24	2024-03-20	4.0630	4.0650	4.0650	-0.0200	4.0450A	4.0710B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0700	4.0710	4.0710	-0.0200	4.0520A	4.0770B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.0770	4.0790	4.0790	-0.0200	4.0590A	4.0840B	4.0590	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	4.0430	4.0450	4.0450	-0.0280	4.0330A	4.0490B	4.0330	4.4370	0	0
USDEC23	2023-12-20	4.0540	4.0550	4.0550	-0.0210	4.0360A	4.0620B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.0590	4.0600	4.0600	-0.0210	4.0410A	4.0670B	4.0410	4.2600	0	0
USMAR24	2024-03-20	4.0630	4.0650	4.0650	-0.0200	4.0450A	4.0710B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0700	4.0710	4.0710	-0.0200	4.0520A	4.0770B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.0770	4.0790	4.0790	-0.0200	4.0590A	4.0840B	4.0590	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	4.0534	4.0552	4.0552	-0.0205	4.0355A	4.0624B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.0627	4.0644	4.0644	-0.0206	4.0448A	4.0710B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.0695	4.0711	4.0711	-0.0202	4.0514A	4.0771B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.0767	4.0784	4.0784	-0.0198	4.0587A	4.0841B	4.0587	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