PCE

Settlements from 2023-12-04

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	0.6641	0.6642	0.6642	0.0027	0.6642A	0.6658B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6660	0.6660	0.6660	0.0028	0.6661A	0.6675B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6671	0.6672	0.6672	0.0028	0.6672A	0.6686B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6675	0.6677	0.6677	0.0026	0.6678A	0.6692B	0.6345	0.6692	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6641	0.6642	0.6642	0.0027	0.6642A	0.6658B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6660	0.6660	0.6660	0.0028	0.6661A	0.6675B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6671	0.6672	0.6672	0.0028	0.6672A	0.6686B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6675	0.6677	0.6677	0.0026	0.6678A	0.6692B	0.6345	0.6692	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	1.3536	1.3539	1.3539	0.0017	1.3524A	1.3548B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3516	1.3521	1.3521	0.0018	1.3506A	1.3528B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3498	1.3502	1.3502	0.0018	1.3488A	1.3509B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3481	1.3485	1.3485	0.0018	1.3472A	1.3492B	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	4.5760	4.5810	4.5810	0.0120	4.5730A	4.5910B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.5950	4.6000	4.6000	0.0100	4.5930A	4.6100B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6150	4.6200	4.6200	0.0110	4.6130A	4.6290B	4.5410	4.6290	0	0
CMMAR24	2024-03-20	4.6310	4.6360	4.6360	0.0100	4.6290A	4.6460B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6850	4.6900	4.6900	0.0100	4.6840A	4.6990B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7390	4.7440	4.7440	0.0100	4.7400A	4.7530B	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	1.3536	1.3539	1.3539	0.0017	1.3524A	1.3548B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3516	1.3521	1.3521	0.0018	1.3506A	1.3528B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3498	1.3502	1.3502	0.0018	1.3488A	1.3509B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3481	1.3485	1.3485	0.0018	1.3472A	1.3492B	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	4.5760	4.5805	4.5805	0.0111	4.5726A	4.5911B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.6315	4.6359	4.6359	0.0108	4.6286A	4.6464B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6852	4.6899	4.6899	0.0108	4.6836A	4.6997B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7399	4.7443	4.7443	0.0106	4.7391A	4.7531B	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	1.0871	1.0846	1.0846	-0.0026	1.0846A	1.0885B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0886	1.0861	1.0861	-0.0026	1.0861A	1.0900B	1.0563	1.1019	0	1
DMFEB24	2024-02-21	1.0902	1.0877	1.0877	-0.0026	1.0877A	1.0916B	1.0877	1.1036	0	0
DMMAR24	2024-03-20	1.0916	1.0891	1.0891	-0.0026	1.0892A	1.0929B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0961	1.0936	1.0936	-0.0026	1.0936A	1.0974B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1006	1.0984	1.0984	-0.0025	1.0984A	1.1021B	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	1.0871	1.0846	1.0846	-0.0026	1.0846A	1.0885B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.0916	1.0890	1.0890	-0.0027	1.0891A	1.0929B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0961	1.0936	1.0936	-0.0026	1.0936A	1.0974B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1006	1.0984	1.0984	-0.0025	1.0984A	1.1021B	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	0.8586	0.8581	0.8581	-0.0028	0.8573A	0.8587B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8616	0.8611	0.8611	-0.0028	0.8603A	0.8617B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8651	0.8646	0.8646	-0.0027	0.8637A	0.8650B	0.8637	0.8856	0	0
EBSEP24	2024-09-18	0.8691	0.8684	0.8684	-0.0027	0.8678A	0.8690B	0.8678	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	24.352	24.459	24.459	0.095	24.352A	24.449B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.506	24.613	24.613	0.098	24.506A	24.598B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.629	24.728	24.728	0.098	24.629A	24.707B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.720	24.814	24.814	0.099	24.720A	24.790B	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	1.0871	1.0847	1.0847	-0.0025	1.0847A	1.0885B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0886	1.0861	1.0861	-0.0026	1.0861A	1.0900B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0902	1.0877	1.0877	-0.0026	1.0877A	1.0916B	1.0877	1.1036	0	0
EDMAR24	2024-03-20	1.0916	1.0890	1.0890	-0.0027	1.0891A	1.0929B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0961	1.0936	1.0936	-0.0026	1.0936A	1.0974B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1006	1.0984	1.0984	-0.0025	1.0984A	1.1021B	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	24.352	24.459	24.459	0.095	24.352A	24.449B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.506	24.613	24.613	0.098	24.506A	24.598B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.629	24.728	24.728	0.098	24.629A	24.707B	24.148	25.034	0	0
EESEP24	2024-09-18	24.720	24.814	24.814	0.099	24.720A	24.790B	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	0.9482	0.9459	0.9459	-0.0052	0.9460A	0.9488B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9425	0.9403	0.9403	-0.0052	0.9404A	0.9431B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9373	0.9352	0.9352	-0.0052	0.9353A	0.9378B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9327	0.9306	0.9306	-0.0052	0.9308A	0.9330B	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	159.41	158.81	158.81	-1.91	158.82A	159.40B	133.38	163.67	0	0
EJMAR24	2024-03-20	157.76	157.15	157.15	-1.89	157.16A	157.73B	134.69	161.94	0	0
EJJUN24	2024-06-19	156.26	155.64	155.64	-1.86	155.66A	156.22B	147.18	160.32	0	0
EJSEP24	2024-09-18	154.93	154.34	154.34	-1.79	154.36A	154.89B	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	4.3420	4.3330	4.3330	-0.0130	4.3350A	4.3440B	4.3300	4.9630	0	59
EMJAN24	2024-01-17	4.3530	4.3430	4.3430	-0.0140	4.3450A	4.3540B	4.3410	4.5110	0	0
EMFEB24	2024-02-21	4.3610	4.3520	4.3520	-0.0140	4.3540A	4.3630B	4.3500	4.4170	0	0
EMMAR24	2024-03-20	4.3690	4.3590	4.3590	-0.0150	4.3610A	4.3700B	4.3580	4.8910	0	5
EMJUN24	2024-06-19	4.3970	4.3860	4.3860	-0.0140	4.3890A	4.3960B	4.3840	4.7780	0	0
EMSEP24	2024-09-18	4.4270	4.4150	4.4150	-0.0150	4.4190A	4.4240B	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	0.8586	0.8581	0.8581	-0.0028	0.8573A	0.8587B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8616	0.8611	0.8611	-0.0028	0.8603A	0.8617B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8651	0.8646	0.8646	-0.0027	0.8637A	0.8650B	0.8637	0.8856	0	0
EPSEP24	2024-09-18	0.8691	0.8684	0.8684	-0.0027	0.8678A	0.8690B	0.8678	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	0.9482	0.9459	0.9459	-0.0052	0.9460A	0.9488B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9425	0.9403	0.9403	-0.0052	0.9404A	0.9431B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9373	0.9352	0.9352	-0.0052	0.9353A	0.9378B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9327	0.9306	0.9306	-0.0052	0.9308A	0.9330B	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	4.3420	4.3330	4.3330	-0.0130	4.3350A	4.3440B	4.3300	4.9630	0	0
EUJAN24	2024-01-17	4.3530	4.3430	4.3430	-0.0140	4.3450A	4.3540B	4.3410	4.5110	0	0
EUFEB24	2024-02-21	4.3610	4.3520	4.3520	-0.0140	4.3540A	4.3630B	4.3500	4.4170	0	0
EUMAR24	2024-03-20	4.3690	4.3590	4.3590	-0.0150	4.3610A	4.3700B	4.3580	4.8910	0	0
EUJUN24	2024-06-19	4.3970	4.3860	4.3860	-0.0140	4.3890A	4.3960B	4.3840	4.7780	0	0
EUSEP24	2024-09-18	4.4270	4.4150	4.4150	-0.0150	4.4190A	4.4240B	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	4.3417	4.3330	4.3330	-0.0128	4.3343A	4.3442B	4.3296	5.4612	0	362
EXMAR24	2024-03-20	4.3689	4.3590	4.3590	-0.0141	4.3608A	4.3704B	4.3573	5.5203	0	22
EXJUN24	2024-06-19	4.3965	4.3858	4.3858	-0.0144	4.3884A	4.3962B	4.3838	5.5726	0	7
EXSEP24	2024-09-18	4.4264	4.4151	4.4151	-0.0146	4.4183A	4.4242B	4.4144	5.6245	0	0
EXDEC24	2024-12-18	4.4575	4.4446	4.4446	-0.0151	4.4486A	4.4529B	4.4448	5.6769	0	0
EXMAR25	2025-03-19	4.4899	4.4753	4.4753	-0.0150	4.4823A	4.4808B	4.4769	5.7405	0	0
EXJUN25	2025-06-18	4.5192	4.5052	4.5052	-0.0152	4.5124A	4.5109B	4.5071	5.8093	0	0
EXSEP25	2025-09-17	4.5477	4.5347	4.5347	-0.0152	4.5417A	4.5409B	4.5365	5.7786	0	0
EXDEC25	2025-12-17	4.5766	4.5644	4.5644	-0.0152	4.5711A	4.5703B	4.5663	5.3381	0	0
EXMAR26	2026-03-18	4.6072	4.5936	4.5936	-0.0173	4.6017A	4.5983B	4.5978	5.1415	0	0
EXJUN26	2026-06-17	4.6379	4.6229	4.6229	-0.0194	4.6322A	4.6262B	4.6293	4.9297	0	0
EXSEP26	2026-09-16	4.6686	4.6521	4.6521	-0.0215	4.6628A	4.6541B	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	159.41	158.81	158.81	-1.91	158.82A	159.40B	133.38	163.67	0	0
EYMAR24	2024-03-20	157.76	157.15	157.15	-1.89	157.16A	157.73B	134.69	161.94	0	0
EYJUN24	2024-06-19	156.26	155.64	155.64	-1.86	155.66A	156.22B	147.18	160.32	0	0
EYSEP24	2024-09-18	154.93	154.34	154.34	-1.79	154.36A	154.89B	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.
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
FWNOV25	2025-11-28									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMDEC23	2023-12-20	0.8718	0.8722	0.8722	-0.0025	0.8703A	0.8725B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8631	0.8634	0.8634	-0.0027	0.8616A	0.8638B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8548	0.8552	0.8552	-0.0027	0.8534A	0.8553B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8468	0.8472	0.8472	-0.0028	0.8455A	0.8474B	0.8455	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	0.8718	0.8722	0.8722	-0.0025	0.8703A	0.8725B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8631	0.8634	0.8634	-0.0027	0.8616A	0.8638B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8548	0.8552	0.8552	-0.0027	0.8534A	0.8553B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8468	0.8472	0.8472	-0.0028	0.8455A	0.8474B	0.8455	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	146.56	146.42	146.42	-1.41	146.12A	146.54B	122.09	150.94	0	0
JMMAR24	2024-03-20	144.44	144.30	144.30	-1.39	144.00A	144.43B	123.71	148.71	0	0
JMJUN24	2024-06-19	142.48	142.34	142.34	-1.35	142.05A	142.45B	130.75	146.59	0	0
JMSEP24	2024-09-18	140.67	140.52	140.52	-1.32	140.24A	140.63B	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	146.56	146.42	146.42	-1.41	146.12A	146.54B	122.09	150.94	0	0
JXMAR24	2024-03-20	144.44	144.31	144.31	-1.38	144.00A	144.43B	123.71	148.71	0	0
JXJUN24	2024-06-19	142.48	142.34	142.34	-1.35	142.05A	142.45B	130.75	146.59	0	0
JXSEP24	2024-09-18	140.67	140.52	140.52	-1.32	140.24A	140.63B	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.
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
MWNOV25	2025-11-28									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	5.0470	5.0500	5.0500	0.0020	5.0470A	5.0630B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0600	5.0560	5.0560	0.0010	5.0550A	5.0690B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0580	5.0590	5.0590	0.0000	5.0580A	5.0730B	4.9850	5.0730	0	0
PMMAR24	2024-03-20	5.0610	5.0620	5.0620	0.0000	5.0610A	5.0750B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0730	5.0730	5.0730	-0.0010	5.0730A	5.0850B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0870	5.0840	5.0840	-0.0010	5.0850A	5.0950B	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	1.2667	1.2638	1.2638	0.0009	1.2639A	1.2687B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2675	1.2647	1.2647	0.0009	1.2648A	1.2695B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2676	1.2648	1.2648	0.0008	1.2649A	1.2696B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2674	1.2647	1.2647	0.0008	1.2648A	1.2692B	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	5.0476	5.0492	5.0492	0.0015	5.0470A	5.0633B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0612	5.0623	5.0623	0.0004	5.0609A	5.0758B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0728	5.0732	5.0732	-0.0002	5.0726A	5.0856B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0845	5.0835	5.0835	-0.0018	5.0842A	5.0951B	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	1.2667	1.2638	1.2638	0.0009	1.2639A	1.2687B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2675	1.2647	1.2647	0.0009	1.2648A	1.2695B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2676	1.2648	1.2648	0.0008	1.2649A	1.2696B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2674	1.2647	1.2647	0.0008	1.2648A	1.2692B	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	3.9930	3.9950	3.9950	-0.0020	3.9840A	3.9940B	3.9370	4.5780	0	2
UMJAN24	2024-01-17	3.9970	3.9980	3.9980	-0.0040	3.9880A	3.9980B	3.9420	4.2600	0	0
UMFEB24	2024-02-21	3.9990	4.0010	4.0010	-0.0030	3.9910A	4.0000B	3.9440	4.0540	0	0
UMMAR24	2024-03-20	4.0020	4.0030	4.0030	-0.0030	3.9920A	4.0020B	3.9460	4.5540	0	0
UMJUN24	2024-06-19	4.0100	4.0110	4.0110	-0.0030	4.0010A	4.0090B	3.9540	4.4500	0	0
UMSEP24	2024-09-18	4.0210	4.0200	4.0200	-0.0040	4.0110A	4.0180B	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	3.9930	3.9950	3.9950	-0.0020	3.9840A	3.9940B	3.9370	4.5780	0	0
USJAN24	2024-01-17	3.9970	3.9990	3.9990	-0.0030	3.9880A	3.9980B	3.9420	4.2600	0	0
USFEB24	2024-02-21	3.9990	4.0010	4.0010	-0.0030	3.9910A	4.0000B	3.9440	4.0540	0	0
USMAR24	2024-03-20	4.0020	4.0030	4.0030	-0.0030	3.9920A	4.0020B	3.9460	4.5540	0	0
USJUN24	2024-06-19	4.0100	4.0110	4.0110	-0.0030	4.0010A	4.0090B	3.9540	4.4500	0	0
USSEP24	2024-09-18	4.0210	4.0190	4.0190	-0.0050	4.0110A	4.0180B	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	3.9921	3.9944	3.9944	-0.0028	3.9836A	3.9946B	3.9364	4.6000	0	39
UXMAR24	2024-03-20	4.0015	4.0026	4.0026	-0.0031	3.9920A	4.0023B	3.9452	4.5542	0	2
UXJUN24	2024-06-19	4.0100	4.0106	4.0106	-0.0035	4.0005A	4.0096B	3.9531	4.4503	0	0
UXSEP24	2024-09-18	4.0201	4.0196	4.0196	-0.0040	4.0105A	4.0181B	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