PCE

Settlements from 2023-12-11

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		0.6580	0.6580	0.0000			0.6304	0.7225	0	0
AMMAR24	2024-03-20		0.6599	0.6599	0.0000			0.6320	0.6936	0	0
AMJUN24	2024-06-19		0.6613	0.6613	0.0000			0.6335	0.6942	0	0
AMSEP24	2024-09-18		0.6621	0.6621	0.0000			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		0.6580	0.6580	0.0000			0.6304	0.7225	0	0
AXMAR24	2024-03-20		0.6599	0.6599	0.0000			0.6319	0.6936	0	0
AXJUN24	2024-06-19		0.6613	0.6613	0.0000			0.6335	0.6942	0	0
AXSEP24	2024-09-18		0.6621	0.6621	0.0000			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		1.3589	1.3589	0.0000			1.3082	1.3878	0	0
CAMAR24	2024-03-20		1.3570	1.3570	0.0000			1.3068	1.3857	0	0
CAJUN24	2024-06-19		1.3551	1.3551	0.0000			1.3065	1.3838	0	0
CASEP24	2024-09-18		1.3532	1.3532	0.0000			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		4.5890	4.5890	0.0000			4.4970	5.1140	0	0
CMJAN24	2024-01-17		4.6080	4.6080	0.0000			4.5180	4.7920	0	0
CMFEB24	2024-02-21		4.6280	4.6280	0.0000			4.5410	4.6470	0	0
CMMAR24	2024-03-20		4.6430	4.6430	0.0000			4.5530	5.0730	0	0
CMJUN24	2024-06-19		4.6950	4.6950	0.0000			4.6060	5.0850	0	0
CMSEP24	2024-09-18		4.7490	4.7490	0.0000			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		1.3589	1.3589	0.0000			1.3082	1.3878	0	0
CNMAR24	2024-03-20		1.3570	1.3570	0.0000			1.3068	1.3857	0	0
CNJUN24	2024-06-19		1.3551	1.3551	0.0000			1.3065	1.3838	0	0
CNSEP24	2024-09-18		1.3532	1.3532	0.0000			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		4.5894	4.5894	0.0000			4.4970	5.1144	0	0
CXMAR24	2024-03-20		4.6427	4.6427	0.0000			4.5527	5.0730	0	0
CXJUN24	2024-06-19		4.6950	4.6950	0.0000			4.6060	5.0850	0	0
CXSEP24	2024-09-18		4.7488	4.7488	0.0000			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		1.0750	1.0750	0.0000			1.0480	1.1359	0	0
DMJAN24	2024-01-17		1.0763	1.0763	0.0000			1.0563	1.1019	0	3
DMFEB24	2024-02-21		1.0780	1.0780	0.0000			1.0760	1.1036	0	0
DMMAR24	2024-03-20		1.0792	1.0792	0.0000			1.0536	1.1409	0	0
DMJUN24	2024-06-19		1.0838	1.0838	0.0000			1.0567	1.1447	0	0
DMSEP24	2024-09-18		1.0889	1.0889	0.0000			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		1.0750	1.0750	0.0000			1.0480	1.1359	0	4
DXMAR24	2024-03-20		1.0792	1.0792	0.0000			1.0536	1.1409	0	0
DXJUN24	2024-06-19		1.0838	1.0838	0.0000			1.0567	1.1447	0	0
DXSEP24	2024-09-18		1.0889	1.0889	0.0000			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		0.8579	0.8579	0.0000			0.8552	0.9036	0	0
EBMAR24	2024-03-20		0.8608	0.8608	0.0000			0.8587	0.8987	0	0
EBJUN24	2024-06-19		0.8641	0.8641	0.0000			0.8622	0.8856	0	0
EBSEP24	2024-09-18		0.8681	0.8681	0.0000			0.8661	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		24.380	24.380	0.000			23.795	25.056	0	0
ECMAR24	2024-03-20		24.529	24.529	0.000			23.934	24.955	0	0
ECJUN24	2024-06-19		24.641	24.641	0.000			24.148	25.034	0	0
ECSEP24	2024-09-18		24.726	24.726	0.000			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		1.0750	1.0750	0.0000			1.0480	1.1359	0	0
EDJAN24	2024-01-17		1.0763	1.0763	0.0000			1.0563	1.1019	0	0
EDFEB24	2024-02-21		1.0780	1.0780	0.0000			1.0760	1.1036	0	0
EDMAR24	2024-03-20		1.0792	1.0792	0.0000			1.0536	1.1409	0	0
EDJUN24	2024-06-19		1.0838	1.0838	0.0000			1.0567	1.1447	0	0
EDSEP24	2024-09-18		1.0889	1.0889	0.0000			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		24.380	24.380	0.000			23.795	25.056	0	0
EEMAR24	2024-03-20		24.529	24.529	0.000			23.934	24.955	0	0
EEJUN24	2024-06-19		24.641	24.641	0.000			24.148	25.034	0	0
EESEP24	2024-09-18		24.726	24.726	0.000			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		0.9448	0.9448	0.0000			0.9386	0.9923	0	0
EFMAR24	2024-03-20		0.9393	0.9393	0.0000			0.9330	0.9826	0	0
EFJUN24	2024-06-19		0.9341	0.9341	0.0000			0.9279	0.9648	0	0
EFSEP24	2024-09-18		0.9297	0.9297	0.0000			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		155.08	155.08	0.00			133.38	163.67	0	0
EJMAR24	2024-03-20		153.47	153.47	0.00			134.69	161.94	0	0
EJJUN24	2024-06-19		152.02	152.02	0.00			147.18	160.32	0	0
EJSEP24	2024-09-18		150.74	150.74	0.00			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		4.3360	4.3360	0.0000			4.3250	4.9630	0	68
EMJAN24	2024-01-17		4.3460	4.3460	0.0000			4.3350	4.5110	0	0
EMFEB24	2024-02-21		4.3540	4.3540	0.0000			4.3430	4.4170	0	0
EMMAR24	2024-03-20		4.3610	4.3610	0.0000			4.3510	4.8910	0	5
EMJUN24	2024-06-19		4.3860	4.3860	0.0000			4.3780	4.7780	0	0
EMSEP24	2024-09-18		4.4150	4.4150	0.0000			4.4080	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		0.8579	0.8579	0.0000			0.8552	0.9036	0	0
EPMAR24	2024-03-20		0.8608	0.8608	0.0000			0.8587	0.8987	0	0
EPJUN24	2024-06-19		0.8641	0.8641	0.0000			0.8622	0.8856	0	0
EPSEP24	2024-09-18		0.8681	0.8681	0.0000			0.8661	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		0.9448	0.9448	0.0000			0.9386	0.9923	0	0
ESMAR24	2024-03-20		0.9393	0.9393	0.0000			0.9330	0.9826	0	0
ESJUN24	2024-06-19		0.9341	0.9341	0.0000			0.9279	0.9648	0	0
ESSEP24	2024-09-18		0.9297	0.9297	0.0000			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		4.3360	4.3360	0.0000			4.3250	4.9630	0	0
EUJAN24	2024-01-17		4.3460	4.3460	0.0000			4.3350	4.5110	0	0
EUFEB24	2024-02-21		4.3540	4.3540	0.0000			4.3430	4.4170	0	0
EUMAR24	2024-03-20		4.3610	4.3610	0.0000			4.3510	4.8910	0	0
EUJUN24	2024-06-19		4.3860	4.3860	0.0000			4.3780	4.7780	0	0
EUSEP24	2024-09-18		4.4150	4.4150	0.0000			4.4080	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		4.3357	4.3357	0.0000			4.3242	5.4612	0	368
EXMAR24	2024-03-20		4.3605	4.3605	0.0000			4.3503	5.5203	0	23
EXJUN24	2024-06-19		4.3859	4.3859	0.0000			4.3772	5.5726	0	7
EXSEP24	2024-09-18		4.4147	4.4147	0.0000			4.4071	5.6245	0	0
EXDEC24	2024-12-18		4.4434	4.4434	0.0000			4.4371	5.6769	0	0
EXMAR25	2025-03-19		4.4708	4.4708	0.0000			4.4698	5.7405	0	0
EXJUN25	2025-06-18		4.4980	4.4980	0.0000			4.4976	5.8093	0	0
EXSEP25	2025-09-17		4.5239	4.5239	0.0000			4.5237	5.7786	0	0
EXDEC25	2025-12-17		4.5502	4.5502	0.0000			4.5499	5.3381	0	0
EXMAR26	2026-03-18		4.5767	4.5767	0.0000			4.5775	5.1415	0	0
EXJUN26	2026-06-17		4.6033	4.6033	0.0000			4.6050	4.9297	0	0
EXSEP26	2026-09-16		4.6302	4.6302	0.0000			4.6326	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		155.08	155.08	0.00			133.38	163.67	0	0
EYMAR24	2024-03-20		153.47	153.47	0.00			134.69	161.94	0	0
EYJUN24	2024-06-19		152.02	152.02	0.00			147.18	160.32	0	0
EYSEP24	2024-09-18		150.74	150.74	0.00			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		0.8789	0.8789	0.0000			0.8427	0.9162	0	0
HMMAR24	2024-03-20		0.8703	0.8703	0.0000			0.8343	0.9081	0	0
HMJUN24	2024-06-19		0.8619	0.8619	0.0000			0.8272	0.8985	0	0
HMSEP24	2024-09-18		0.8539	0.8539	0.0000			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		0.8789	0.8789	0.0000			0.8427	0.9162	0	2
HXMAR24	2024-03-20		0.8703	0.8703	0.0000			0.8343	0.9081	0	0
HXJUN24	2024-06-19		0.8619	0.8619	0.0000			0.8272	0.8985	0	0
HXSEP24	2024-09-18		0.8539	0.8539	0.0000			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		144.27	144.27	0.00			122.09	150.94	0	0
JMMAR24	2024-03-20		142.18	142.18	0.00			123.71	148.71	0	0
JMJUN24	2024-06-19		140.25	140.25	0.00			130.75	146.59	0	0
JMSEP24	2024-09-18		138.44	138.44	0.00			137.82	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		144.27	144.27	0.00			122.09	150.94	0	0
JXMAR24	2024-03-20		142.18	142.18	0.00			123.71	148.71	0	0
JXJUN24	2024-06-19		140.25	140.25	0.00			130.75	146.59	0	0
JXSEP24	2024-09-18		138.44	138.44	0.00			137.82	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		5.0540	5.0540	0.0000			4.9730	5.5670	0	0
PMJAN24	2024-01-17		5.0600	5.0600	0.0000			4.9800	5.1730	0	0
PMFEB24	2024-02-21		5.0630	5.0630	0.0000			4.9850	5.0780	0	0
PMMAR24	2024-03-20		5.0660	5.0660	0.0000			4.9880	5.5180	0	0
PMJUN24	2024-06-19		5.0760	5.0760	0.0000			5.0020	5.4880	0	0
PMSEP24	2024-09-18		5.0860	5.0860	0.0000			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		1.2529	1.2529	0.0000			1.1904	1.3131	0	0
PNMAR24	2024-03-20		1.2538	1.2538	0.0000			1.2067	1.3111	0	0
PNJUN24	2024-06-19		1.2542	1.2542	0.0000			1.2074	1.3077	0	0
PNSEP24	2024-09-18		1.2544	1.2544	0.0000			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		5.0542	5.0542	0.0000			4.9728	5.5672	0	0
PPMAR24	2024-03-20		5.0659	5.0659	0.0000			4.9875	5.5189	0	0
PPJUN24	2024-06-19		5.0754	5.0754	0.0000			5.0013	5.4887	0	0
PPSEP24	2024-09-18		5.0861	5.0861	0.0000			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		1.2529	1.2529	0.0000			1.1904	1.3131	0	0
PXMAR24	2024-03-20		1.2538	1.2538	0.0000			1.2067	1.3111	0	0
PXJUN24	2024-06-19		1.2542	1.2542	0.0000			1.2074	1.3077	0	0
PXSEP24	2024-09-18		1.2544	1.2544	0.0000			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		4.0340	4.0340	0.0000			3.9370	4.5780	0	2
UMJAN24	2024-01-17		4.0380	4.0380	0.0000			3.9420	4.2600	0	1
UMFEB24	2024-02-21		4.0400	4.0400	0.0000			3.9440	4.0540	0	0
UMMAR24	2024-03-20		4.0410	4.0410	0.0000			3.9460	4.5540	0	0
UMJUN24	2024-06-19		4.0480	4.0480	0.0000			3.9540	4.4500	0	0
UMSEP24	2024-09-18		4.0550	4.0550	0.0000			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		4.0340	4.0340	0.0000			3.9370	4.5780	0	0
USJAN24	2024-01-17		4.0380	4.0380	0.0000			3.9420	4.2600	0	0
USFEB24	2024-02-21		4.0400	4.0400	0.0000			3.9440	4.0540	0	0
USMAR24	2024-03-20		4.0410	4.0410	0.0000			3.9460	4.5540	0	0
USJUN24	2024-06-19		4.0480	4.0480	0.0000			3.9540	4.4500	0	0
USSEP24	2024-09-18		4.0550	4.0550	0.0000			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		4.0340	4.0340	0.0000			3.9364	4.6000	0	39
UXMAR24	2024-03-20		4.0412	4.0412	0.0000			3.9452	4.5542	0	2
UXJUN24	2024-06-19		4.0475	4.0475	0.0000			3.9531	4.4503	0	0
UXSEP24	2024-09-18		4.0553	4.0553	0.0000			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