PCE

Settlements from 2023-12-15

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	0.6684	0.6685	0.6685	-0.0032	0.6669A	0.6726B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6696	0.6703	0.6703	-0.0034	0.6687A	0.6743B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6710	0.6717	0.6717	-0.0033	0.6701A	0.6757B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6725	0.6726	0.6726	-0.0032	0.6710A	0.6764B	0.6345	0.6764	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6684	0.6685	0.6685	-0.0032	0.6669A	0.6726B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6696	0.6703	0.6703	-0.0034	0.6687A	0.6744B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6710	0.6717	0.6717	-0.0033	0.6701A	0.6757B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6725	0.6726	0.6726	-0.0032	0.6710A	0.6764B	0.6345	0.6764	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	1.3392	1.3394	1.3394	-0.0027	1.3375A	1.3402B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3375	1.3377	1.3377	-0.0027	1.3358A	1.3383B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3357	1.3359	1.3359	-0.0028	1.3340A	1.3365B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3341	1.3342	1.3342	-0.0031	1.3324A	1.3347B	1.3324	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	4.5390	4.5460	4.5460	0.0110	4.5310A	4.5490B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.5570	4.5620	4.5620	0.0100	4.5480A	4.5650B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.5750	4.5800	4.5800	0.0100	4.5660A	4.5830B	4.5410	4.6470	0	0
CMMAR24	2024-03-20	4.5900	4.5940	4.5940	0.0080	4.5820A	4.5980B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6430	4.6440	4.6440	0.0070	4.6350A	4.6470B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.6940	4.6950	4.6950	0.0070	4.6860A	4.6960B	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	1.3392	1.3394	1.3394	-0.0028	1.3375A	1.3402B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3375	1.3377	1.3377	-0.0027	1.3358A	1.3383B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3357	1.3359	1.3359	-0.0029	1.3340A	1.3365B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3341	1.3342	1.3342	-0.0031	1.3324A	1.3347B	1.3324	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	4.5389	4.5451	4.5451	0.0104	4.5304A	4.5494B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.5900	4.5941	4.5941	0.0088	4.5812A	4.5980B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6427	4.6443	4.6443	0.0077	4.6342A	4.6475B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.6932	4.6947	4.6947	0.0073	4.6855A	4.6967B	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	1.0915	1.0920	1.0920	-0.0030	1.0909A	1.0987B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0930	1.0935	1.0935	-0.0028	1.0924A	1.1001B	1.0563	1.1019	0	3
DMFEB24	2024-02-21	1.0950	1.0951	1.0951	-0.0029	1.0939A	1.1017B	1.0760	1.1036	0	0
DMMAR24	2024-03-20	1.0958	1.0964	1.0964	-0.0028	1.0952A	1.1030B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1003	1.1007	1.1007	-0.0028	1.0997A	1.1073B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1050	1.1054	1.1054	-0.0027	1.1044A	1.1118B	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	1.0920	1.0921	1.0921	-0.0029	1.0909A	1.0987B	1.0480	1.1359	0	4
DXMAR24	2024-03-20	1.0958	1.0964	1.0964	-0.0028	1.0952A	1.1030B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.1003	1.1007	1.1007	-0.0028	1.0997A	1.1073B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1050	1.1054	1.1054	-0.0027	1.1044A	1.1118B	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	0.8584	0.8586	0.8586	-0.0014	0.8574A	0.8610B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8612	0.8615	0.8615	-0.0013	0.8603A	0.8638B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8646	0.8648	0.8648	-0.0013	0.8636A	0.8670B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8682	0.8685	0.8685	-0.0013	0.8673A	0.8705B	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	24.390	24.465	24.465	0.071	24.382A	24.479B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.546	24.615	24.615	0.073	24.538A	24.621B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.670	24.732	24.732	0.074	24.661A	24.730B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.746	24.807	24.807	0.073	24.738A	24.804B	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	1.0915	1.0920	1.0920	-0.0030	1.0909A	1.0987B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0930	1.0935	1.0935	-0.0028	1.0924A	1.1001B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0950	1.0952	1.0952	-0.0028	1.0939A	1.1017B	1.0760	1.1036	0	0
EDMAR24	2024-03-20	1.0958	1.0964	1.0964	-0.0028	1.0952A	1.1030B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1003	1.1007	1.1007	-0.0028	1.0997A	1.1073B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1050	1.1054	1.1054	-0.0027	1.1044A	1.1118B	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	24.390	24.465	24.465	0.071	24.382A	24.479B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.546	24.615	24.615	0.073	24.538A	24.621B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.670	24.732	24.732	0.074	24.661A	24.730B	24.148	25.034	0	0
EESEP24	2024-09-18	24.746	24.807	24.807	0.073	24.738A	24.804B	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	0.9523	0.9482	0.9482	-0.0033	0.9482A	0.9523B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9468	0.9428	0.9428	-0.0033	0.9428A	0.9468B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9415	0.9377	0.9377	-0.0033	0.9377A	0.9415B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9367	0.9332	0.9332	-0.0035	0.9333A	0.9367B	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	155.06	155.10	155.10	0.11	155.00A	155.96B	133.38	163.67	0	0
EJMAR24	2024-03-20	153.44	153.47	153.47	0.09	153.37A	154.31B	134.69	161.94	0	0
EJJUN24	2024-06-19	151.99	152.00	152.00	0.06	151.88A	152.83B	147.18	160.32	0	0
EJSEP24	2024-09-18	150.75	150.77	150.77	0.06	150.66A	151.58B	149.95	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	4.3090	4.3100	4.3100	-0.0050	4.3070A	4.3190B	4.2990	4.9630	0	70
EMJAN24	2024-01-17	4.3170	4.3180	4.3180	-0.0050	4.3160A	4.3270B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3250	4.3260	4.3260	-0.0050	4.3240A	4.3350B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3310	4.3320	4.3320	-0.0060	4.3300A	4.3420B	4.3220	4.8910	0	5
EMJUN24	2024-06-19	4.3540	4.3550	4.3550	-0.0080	4.3540A	4.3650B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.3920	4.3810	4.3810	-0.0090	4.3810A	4.3920B	4.3760	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	0.8584	0.8586	0.8586	-0.0014	0.8574A	0.8610B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8612	0.8615	0.8615	-0.0013	0.8603A	0.8638B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8646	0.8648	0.8648	-0.0013	0.8636A	0.8670B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8682	0.8685	0.8685	-0.0013	0.8673A	0.8705B	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	0.9523	0.9482	0.9482	-0.0033	0.9482A	0.9523B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9468	0.9428	0.9428	-0.0033	0.9428A	0.9468B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9415	0.9377	0.9377	-0.0033	0.9377A	0.9415B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9367	0.9332	0.9332	-0.0035	0.9333A	0.9367B	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	4.3090	4.3100	4.3100	-0.0050	4.3070A	4.3190B	4.2990	4.9630	0	0
EUJAN24	2024-01-17	4.3170	4.3180	4.3180	-0.0060	4.3160A	4.3270B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3250	4.3260	4.3260	-0.0050	4.3240A	4.3350B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3310	4.3320	4.3320	-0.0060	4.3300A	4.3420B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3540	4.3550	4.3550	-0.0080	4.3540A	4.3650B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.3920	4.3810	4.3810	-0.0090	4.3810A	4.3920B	4.3760	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	4.3095	4.3100	4.3100	-0.0046	4.3065A	4.3196B	4.2981	5.4612	0	384
EXMAR24	2024-03-20	4.3314	4.3316	4.3316	-0.0060	4.3293A	4.3420B	4.3218	5.5203	0	27
EXJUN24	2024-06-19	4.3544	4.3551	4.3551	-0.0075	4.3537A	4.3659B	4.3482	5.5726	0	7
EXSEP24	2024-09-18	4.3806	4.3813	4.3813	-0.0087	4.3805A	4.3925B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4091	4.4097	4.4097	-0.0071	4.4085A	4.4191B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4429	4.4361	4.4361	-0.0100	4.4399A	4.4430B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.4699	4.4643	4.4643	-0.0094	4.4676A	4.4700B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.4966	4.4911	4.4911	-0.0096	4.4951A	4.4966B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5233	4.5176	4.5176	-0.0098	4.5223A	4.5233B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5481	4.5434	4.5434	-0.0105	4.5497A	4.5482B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.5731	4.5691	4.5691	-0.0114	4.5773A	4.5732B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.5980	4.5948	4.5948	-0.0118	4.6047A	4.5980B	4.6047	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	155.06	155.10	155.10	0.11	155.00A	155.96B	133.38	163.67	0	0
EYMAR24	2024-03-20	153.44	153.47	153.47	0.09	153.37A	154.31B	134.69	161.94	0	0
EYJUN24	2024-06-19	151.99	152.00	152.00	0.06	151.88A	152.83B	147.18	160.32	0	0
EYSEP24	2024-09-18	150.75	150.77	150.77	0.06	150.66A	151.58B	149.95	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	0.8667	0.8683	0.8683	-0.0006	0.8656A	0.8694B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8586	0.8600	0.8600	-0.0005	0.8574A	0.8610B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8505	0.8520	0.8520	-0.0007	0.8494A	0.8530B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8430	0.8442	0.8442	-0.0010	0.8419A	0.8451B	0.8419	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	0.8667	0.8683	0.8683	-0.0007	0.8656A	0.8694B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8586	0.8600	0.8600	-0.0005	0.8574A	0.8610B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8505	0.8520	0.8520	-0.0007	0.8494A	0.8530B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8430	0.8442	0.8442	-0.0010	0.8419A	0.8451B	0.8419	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	141.91	142.04	142.04	0.47	141.42A	142.31B	122.09	150.94	0	0
JMMAR24	2024-03-20	139.88	139.99	139.99	0.45	139.38A	140.25B	123.71	148.71	0	0
JMJUN24	2024-06-19	138.01	138.12	138.12	0.43	137.53A	138.37B	130.75	146.59	0	0
JMSEP24	2024-09-18	136.32	136.41	136.41	0.39	135.86A	136.66B	135.66	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	141.91	142.04	142.04	0.47	141.42A	142.31B	122.09	150.94	0	0
JXMAR24	2024-03-20	139.88	139.99	139.99	0.45	139.38A	140.25B	123.71	148.71	0	0
JXJUN24	2024-06-19	138.01	138.12	138.12	0.43	137.53A	138.37B	130.75	146.59	0	0
JXSEP24	2024-09-18	136.32	136.41	136.41	0.39	135.86A	136.66B	135.66	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	5.0190	5.0200	5.0200	0.0000	5.0100A	5.0290B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0220	5.0240	5.0240	-0.0010	5.0150A	5.0330B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0250	5.0260	5.0260	-0.0010	5.0180A	5.0350B	4.9850	5.0780	0	0
PMMAR24	2024-03-20	5.0270	5.0280	5.0280	0.0000	5.0200A	5.0370B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0330	5.0360	5.0360	-0.0040	5.0310A	5.0440B	5.0010	5.4880	0	0
PMSEP24	2024-09-18	5.0440	5.0450	5.0450	-0.0040	5.0410A	5.0520B	5.0120	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	1.2705	1.2719	1.2719	-0.0012	1.2704A	1.2789B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2713	1.2727	1.2727	-0.0015	1.2711A	1.2796B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2715	1.2728	1.2728	-0.0012	1.2713A	1.2797B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2714	1.2727	1.2727	-0.0014	1.2712A	1.2795B	1.2075	1.2795	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.0182	5.0195	5.0195	0.0002	5.0098A	5.0290B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0270	5.0280	5.0280	0.0000	5.0200A	5.0377B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0356	5.0359	5.0359	-0.0033	5.0301A	5.0446B	5.0004	5.4887	0	0
PPSEP24	2024-09-18	5.0436	5.0444	5.0444	-0.0044	5.0402A	5.0522B	5.0117	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	1.2705	1.2719	1.2719	-0.0014	1.2704A	1.2789B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2713	1.2727	1.2727	-0.0013	1.2711A	1.2796B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2715	1.2728	1.2728	-0.0014	1.2713A	1.2797B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2714	1.2727	1.2727	-0.0014	1.2712A	1.2795B	1.2075	1.2795	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	3.9350	3.9470	3.9470	0.0060	3.9270A	3.9510B	3.9270	4.5780	0	3
UMJAN24	2024-01-17	3.9380	3.9490	3.9490	0.0060	3.9300A	3.9530B	3.9300	4.2600	0	1
UMFEB24	2024-02-21	3.9390	3.9500	3.9500	0.0050	3.9320A	3.9540B	3.9320	4.0540	0	0
UMMAR24	2024-03-20	3.9400	3.9520	3.9520	0.0060	3.9330A	3.9550B	3.9330	4.5540	0	0
UMJUN24	2024-06-19	3.9480	3.9570	3.9570	0.0040	3.9400A	3.9600B	3.9400	4.4500	0	0
UMSEP24	2024-09-18	3.9570	3.9640	3.9640	0.0020	3.9470A	3.9660B	3.9470	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	3.9350	3.9470	3.9470	0.0060	3.9270A	3.9510B	3.9270	4.5780	0	0
USJAN24	2024-01-17	3.9380	3.9490	3.9490	0.0060	3.9300A	3.9530B	3.9300	4.2600	0	0
USFEB24	2024-02-21	3.9390	3.9500	3.9500	0.0050	3.9320A	3.9540B	3.9320	4.0540	0	0
USMAR24	2024-03-20	3.9400	3.9520	3.9520	0.0060	3.9330A	3.9550B	3.9330	4.5540	0	0
USJUN24	2024-06-19	3.9480	3.9570	3.9570	0.0040	3.9400A	3.9600B	3.9400	4.4500	0	0
USSEP24	2024-09-18	3.9570	3.9640	3.9640	0.0020	3.9470A	3.9660B	3.9470	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	3.9343	3.9468	3.9468	0.0063	3.9268A	3.9515B	3.9268	4.6000	0	39
UXMAR24	2024-03-20	3.9400	3.9512	3.9512	0.0052	3.9325A	3.9553B	3.9325	4.5542	0	4
UXJUN24	2024-06-19	3.9478	3.9568	3.9568	0.0036	3.9391A	3.9603B	3.9391	4.4503	0	0
UXSEP24	2024-09-18	3.9568	3.9638	3.9638	0.0023	3.9466A	3.9666B	3.9466	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