PCE

Settlements from 2023-11-29

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	0.6629	0.6623	0.6623	-0.0007	0.6615A	0.6644B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6646	0.6639	0.6639	-0.0009	0.6633A	0.6662B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6658	0.6651	0.6651	-0.0009	0.6645A	0.6674B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6666	0.6658	0.6658	-0.0009	0.6652A	0.6680B	0.6345	0.6680	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6629	0.6623	0.6623	-0.0007	0.6615A	0.6644B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6646	0.6639	0.6639	-0.0009	0.6633A	0.6662B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6658	0.6651	0.6651	-0.0009	0.6645A	0.6674B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6666	0.6658	0.6658	-0.0009	0.6652A	0.6680B	0.6345	0.6680	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	1.3561	1.3590	1.3590	0.0004	1.3558A	1.3594B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3541	1.3570	1.3570	0.0003	1.3539A	1.3573B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3522	1.3550	1.3550	0.0002	1.3519A	1.3553B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3505	1.3531	1.3531	0.0002	1.3502A	1.3534B	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.
CMDEC23	2023-12-20	4.4980	4.5220	4.5220	0.0060	4.4970A	4.5230B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.5180	4.5420	4.5420	0.0070	4.5180A	4.5430B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.5420	4.5610	4.5610	0.0040	4.5410A	4.5620B	4.5410	4.6120	0	0
CMMAR24	2024-03-20	4.5540	4.5770	4.5770	0.0040	4.5530A	4.5780B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6070	4.6300	4.6300	0.0030	4.6060A	4.6300B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.6620	4.6830	4.6830	0.0010	4.6620A	4.6830B	4.6620	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	1.3561	1.3590	1.3590	0.0004	1.3558A	1.3594B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3541	1.3570	1.3570	0.0003	1.3539A	1.3573B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3522	1.3550	1.3550	0.0002	1.3519A	1.3553B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3505	1.3531	1.3531	0.0002	1.3502A	1.3534B	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	4.4973	4.5218	4.5218	0.0062	4.4970A	4.5239B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.5531	4.5770	4.5770	0.0041	4.5527A	4.5787B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6063	4.6293	4.6293	0.0021	4.6060A	4.6305B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.6619	4.6825	4.6825	0.0008	4.6616A	4.6836B	4.6616	5.0070	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMDEC23	2023-12-20	1.0981	1.0986	1.0986	0.0004	1.0977A	1.1004B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0996	1.1002	1.1002	0.0004	1.0992A	1.1019B	1.0563	1.1019	0	1
DMFEB24	2024-02-21	1.1012	1.1017	1.1017	0.0003	1.1008A	1.1036B	1.0880	1.1036	0	0
DMMAR24	2024-03-20	1.1027	1.1031	1.1031	0.0003	1.1021A	1.1049B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1072	1.1075	1.1075	0.0001	1.1066A	1.1093B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1120	1.1120	1.1120	-0.0002	1.1111A	1.1138B	1.0613	1.1138	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0981	1.0986	1.0986	0.0004	1.0977A	1.1004B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.1027	1.1031	1.1031	0.0003	1.1021A	1.1049B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.1072	1.1075	1.1075	0.0001	1.1066A	1.1093B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1120	1.1120	1.1120	-0.0002	1.1111A	1.1138B	1.0613	1.1138	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	0.8654	0.8657	0.8657	-0.0028	0.8654A	0.8666B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8684	0.8686	0.8686	-0.0029	0.8684A	0.8696B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8717	0.8719	0.8719	-0.0029	0.8716A	0.8728B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8752	0.8753	0.8753	-0.0030	0.8751A	0.8762B	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	24.293	24.279	24.279	-0.117	24.285A	24.340B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.448	24.427	24.427	-0.121	24.437A	24.484B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.562	24.537	24.537	-0.122	24.553A	24.589B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.640	24.616	24.616	-0.118	24.638A	24.667B	24.638	25.077	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDDEC23	2023-12-20	1.0981	1.0986	1.0986	0.0004	1.0977A	1.1004B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0996	1.1001	1.1001	0.0003	1.0992A	1.1019B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.1012	1.1017	1.1017	0.0003	1.1008A	1.1036B	1.0880	1.1036	0	0
EDMAR24	2024-03-20	1.1027	1.1031	1.1031	0.0003	1.1021A	1.1049B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1072	1.1075	1.1075	0.0001	1.1066A	1.1093B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1120	1.1120	1.1120	-0.0002	1.1111A	1.1138B	1.0613	1.1138	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.293	24.279	24.279	-0.117	24.285A	24.340B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.448	24.427	24.427	-0.121	24.437A	24.484B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.562	24.537	24.537	-0.122	24.553A	24.589B	24.148	25.034	0	0
EESEP24	2024-09-18	24.640	24.616	24.616	-0.118	24.638A	24.667B	24.638	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	0.9626	0.9605	0.9605	-0.0029	0.9605A	0.9626B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9570	0.9548	0.9548	-0.0028	0.9548A	0.9568B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9518	0.9495	0.9495	-0.0028	0.9495A	0.9515B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9471	0.9447	0.9447	-0.0027	0.9448A	0.9467B	0.9230	0.9505	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	161.45	161.76	161.76	-0.62	161.39A	161.84B	133.38	163.67	0	0
EJMAR24	2024-03-20	159.77	160.04	160.04	-0.60	159.64A	160.14B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.19	158.46	158.46	-0.58	158.07A	158.55B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.77	157.03	157.03	-0.55	156.67A	157.10B	150.39	158.83	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.
EMDEC23	2023-12-20	4.3300	4.3430	4.3430	-0.0060	4.3300A	4.3490B	4.3300	4.9630	0	53
EMJAN24	2024-01-17	4.3410	4.3540	4.3540	-0.0050	4.3410A	4.3590B	4.3410	4.5110	0	0
EMFEB24	2024-02-21	4.3500	4.3630	4.3630	-0.0080	4.3500A	4.3680B	4.3500	4.4170	0	0
EMMAR24	2024-03-20	4.3580	4.3700	4.3700	-0.0080	4.3580A	4.3750B	4.3580	4.8910	0	5
EMJUN24	2024-06-19	4.3840	4.3950	4.3950	-0.0100	4.3840A	4.4000B	4.3840	4.7780	0	0
EMSEP24	2024-09-18	4.4150	4.4230	4.4230	-0.0120	4.4150A	4.4280B	4.4150	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	0.8654	0.8657	0.8657	-0.0028	0.8654A	0.8666B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8684	0.8686	0.8686	-0.0029	0.8684A	0.8696B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8717	0.8719	0.8719	-0.0029	0.8716A	0.8728B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8752	0.8753	0.8753	-0.0030	0.8751A	0.8762B	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	0.9626	0.9605	0.9605	-0.0029	0.9605A	0.9626B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9570	0.9548	0.9548	-0.0028	0.9548A	0.9568B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9518	0.9495	0.9495	-0.0028	0.9495A	0.9515B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9471	0.9447	0.9447	-0.0027	0.9448A	0.9467B	0.9230	0.9505	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUDEC23	2023-12-20	4.3300	4.3430	4.3430	-0.0060	4.3300A	4.3490B	4.3300	4.9630	0	0
EUJAN24	2024-01-17	4.3410	4.3540	4.3540	-0.0050	4.3410A	4.3590B	4.3410	4.5110	0	0
EUFEB24	2024-02-21	4.3500	4.3630	4.3630	-0.0080	4.3500A	4.3680B	4.3500	4.4170	0	0
EUMAR24	2024-03-20	4.3580	4.3700	4.3700	-0.0080	4.3580A	4.3750B	4.3580	4.8910	0	0
EUJUN24	2024-06-19	4.3840	4.3950	4.3950	-0.0100	4.3840A	4.4000B	4.3840	4.7780	0	0
EUSEP24	2024-09-18	4.4150	4.4230	4.4230	-0.0120	4.4150A	4.4280B	4.4150	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	4.3296	4.3429	4.3429	-0.0063	4.3296A	4.3492B	4.3296	5.4612	0	359
EXMAR24	2024-03-20	4.3574	4.3696	4.3696	-0.0080	4.3573A	4.3757B	4.3573	5.5203	0	22
EXJUN24	2024-06-19	4.3839	4.3950	4.3950	-0.0101	4.3838A	4.4008B	4.3838	5.5726	0	7
EXSEP24	2024-09-18	4.4144	4.4231	4.4231	-0.0115	4.4144A	4.4289B	4.4144	5.6245	0	0
EXDEC24	2024-12-18	4.4464	4.4531	4.4531	-0.0121	4.4448A	4.4574B	4.4448	5.6769	0	0
EXMAR25	2025-03-19	4.4811	4.4841	4.4841	-0.0144	4.4769A	4.4868B	4.4769	5.7405	0	0
EXJUN25	2025-06-18	4.5127	4.5133	4.5133	-0.0174	4.5071A	4.5160B	4.5071	5.8093	0	0
EXSEP25	2025-09-17	4.5436	4.5424	4.5424	-0.0201	4.5365A	4.5446B	4.5365	5.7786	0	0
EXDEC25	2025-12-17	4.5745	4.5710	4.5710	-0.0236	4.5663A	4.5732B	4.5663	5.3381	0	0
EXMAR26	2026-03-18	4.6059	4.6011	4.6011	-0.0260	4.5978A	4.6028B	4.5978	5.1415	0	0
EXJUN26	2026-06-17	4.6371	4.6313	4.6313	-0.0283	4.6293A	4.6325B	4.6293	4.9297	0	0
EXSEP26	2026-09-16	4.6684	4.6615	4.6615	-0.0306	4.6608A	4.6623B	4.6608	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	161.45	161.76	161.76	-0.62	161.39A	161.84B	133.38	163.67	0	0
EYMAR24	2024-03-20	159.77	160.04	160.04	-0.60	159.64A	160.14B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.19	158.46	158.46	-0.58	158.07A	158.55B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.77	157.03	157.03	-0.55	156.67A	157.10B	150.39	158.83	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	0.8756	0.8743	0.8743	-0.0029	0.8736A	0.8757B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8658	0.8655	0.8655	-0.0029	0.8652A	0.8669B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8586	0.8574	0.8574	-0.0027	0.8567A	0.8587B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8498	0.8496	0.8496	-0.0024	0.8493A	0.8508B	0.8493	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	0.8756	0.8743	0.8743	-0.0029	0.8736A	0.8757B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8658	0.8655	0.8655	-0.0029	0.8652A	0.8669B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8586	0.8574	0.8574	-0.0027	0.8567A	0.8587B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8498	0.8496	0.8496	-0.0024	0.8493A	0.8508B	0.8493	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	146.84	147.24	147.24	-0.61	146.73A	147.39B	122.09	150.94	0	0
JMMAR24	2024-03-20	144.69	145.10	145.10	-0.60	144.62A	145.24B	123.71	148.71	0	0
JMJUN24	2024-06-19	142.70	143.10	143.10	-0.54	142.59A	143.24B	130.75	146.59	0	0
JMSEP24	2024-09-18	140.83	141.23	141.23	-0.46	140.73A	141.37B	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	146.84	147.24	147.24	-0.61	146.73A	147.39B	122.09	150.94	0	0
JXMAR24	2024-03-20	144.69	145.10	145.10	-0.60	144.62A	145.24B	123.71	148.71	0	0
JXJUN24	2024-06-19	142.70	143.10	143.10	-0.54	142.59A	143.24B	130.75	146.59	0	0
JXSEP24	2024-09-18	140.83	141.23	141.23	-0.46	140.73A	141.37B	139.90	144.58	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMDEC23	2023-12-20									0	0
KMJAN24	2024-01-17									0	0
KMFEB24	2024-02-21									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.
KXDEC23	2023-12-20									0	0
KXJAN24	2024-01-17									0	0
KXFEB24	2024-02-21									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.
PMDEC23	2023-12-20	5.0030	5.0170	5.0170	0.0090	5.0010A	5.0210B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0110	5.0240	5.0240	0.0090	5.0080A	5.0280B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0150	5.0270	5.0270	0.0060	5.0120A	5.0320B	4.9850	5.0490	0	0
PMMAR24	2024-03-20	5.0180	5.0310	5.0310	0.0070	5.0150A	5.0350B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0300	5.0410	5.0410	0.0040	5.0270A	5.0450B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0450	5.0530	5.0530	0.0030	5.0400A	5.0560B	5.0160	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	1.2706	1.2690	1.2690	0.0046	1.2677A	1.2710B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2714	1.2700	1.2700	0.0046	1.2686A	1.2717B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2717	1.2702	1.2702	0.0044	1.2690A	1.2721B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2718	1.2703	1.2703	0.0040	1.2691A	1.2721B	1.2075	1.2721	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.0030	5.0165	5.0165	0.0084	5.0003A	5.0219B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0177	5.0306	5.0306	0.0066	5.0143A	5.0353B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0295	5.0407	5.0407	0.0042	5.0262A	5.0453B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0443	5.0525	5.0525	0.0025	5.0398A	5.0566B	5.0153	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	1.2706	1.2690	1.2690	0.0046	1.2677A	1.2710B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2714	1.2700	1.2700	0.0046	1.2686A	1.2717B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2717	1.2702	1.2702	0.0044	1.2690A	1.2721B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2718	1.2703	1.2703	0.0040	1.2691A	1.2721B	1.2075	1.2721	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.
UMDEC23	2023-12-20	3.9380	3.9530	3.9530	-0.0080	3.9370A	3.9570B	3.9370	4.5780	0	2
UMJAN24	2024-01-17	3.9430	3.9580	3.9580	-0.0070	3.9420A	3.9610B	3.9420	4.2600	0	0
UMFEB24	2024-02-21	3.9450	3.9600	3.9600	-0.0090	3.9440A	3.9630B	3.9440	4.0540	0	0
UMMAR24	2024-03-20	3.9460	3.9620	3.9620	-0.0080	3.9460A	3.9650B	3.9460	4.5540	0	0
UMJUN24	2024-06-19	3.9540	3.9690	3.9690	-0.0090	3.9540A	3.9720B	3.9540	4.4500	0	0
UMSEP24	2024-09-18	3.9650	3.9780	3.9780	-0.0100	3.9640A	3.9810B	3.9640	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.
USDEC23	2023-12-20	3.9380	3.9530	3.9530	-0.0080	3.9370A	3.9570B	3.9370	4.5780	0	0
USJAN24	2024-01-17	3.9430	3.9580	3.9580	-0.0070	3.9420A	3.9610B	3.9420	4.2600	0	0
USFEB24	2024-02-21	3.9450	3.9600	3.9600	-0.0090	3.9440A	3.9630B	3.9440	4.0540	0	0
USMAR24	2024-03-20	3.9460	3.9620	3.9620	-0.0080	3.9460A	3.9650B	3.9460	4.5540	0	0
USJUN24	2024-06-19	3.9540	3.9690	3.9690	-0.0090	3.9540A	3.9720B	3.9540	4.4500	0	0
USSEP24	2024-09-18	3.9650	3.9780	3.9780	-0.0100	3.9640A	3.9810B	3.9640	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	3.9379	3.9533	3.9533	-0.0073	3.9364A	3.9578B	3.9364	4.6000	0	33
UXMAR24	2024-03-20	3.9456	3.9613	3.9613	-0.0087	3.9452A	3.9657B	3.9452	4.5542	0	2
UXJUN24	2024-06-19	3.9536	3.9687	3.9687	-0.0095	3.9531A	3.9727B	3.9531	4.4503	0	0
UXSEP24	2024-09-18	3.9644	3.9778	3.9778	-0.0099	3.9633A	3.9817B	3.9633	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