PCE

Settlements from 2024-01-24

Settlement prices as CSV

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACMAR24	2024-03-20									0	0
ACJUN24	2024-06-19									0	0
ACSEP24	2024-09-18									0	0
ACDEC24	2024-12-18									0	0
AFMAR24	2024-03-20									0	0
AFJUN24	2024-06-19									0	0
AFSEP24	2024-09-18									0	0
AFDEC24	2024-12-18									0	0
AJMAR24	2024-03-20									0	0
AJJUN24	2024-06-19									0	0
AJSEP24	2024-09-18									0	0
AJDEC24	2024-12-18									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMMAR24	2024-03-20	0.6591	0.6622	0.6622	0.0024	0.6587A	0.6630B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6606	0.6637	0.6637	0.0024	0.6602A	0.6644B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6613	0.6644	0.6644	0.0023	0.6609A	0.6650B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6616	0.6647	0.6647	0.0023	0.6613A	0.6653B	0.6571	0.6889	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXMAR24	2024-03-20	0.6591	0.6622	0.6622	0.0024	0.6587A	0.6630B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6606	0.6637	0.6637	0.0024	0.6602A	0.6644B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6613	0.6644	0.6644	0.0023	0.6609A	0.6650B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6616	0.6647	0.6647	0.0023	0.6613A	0.6653B	0.6571	0.6889	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZMAR24	2024-03-20									0	0
AZJUN24	2024-06-19									0	0
AZSEP24	2024-09-18									0	0
AZDEC24	2024-12-18									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CAMAR24	2024-03-20	1.3426	1.3428	1.3428	-0.0042	1.3423A	1.3452B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3415	1.3416	1.3416	-0.0041	1.3411A	1.3440B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3407	1.3409	1.3409	-0.0041	1.3405A	1.3432B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3403	1.3404	1.3404	-0.0040	1.3400A	1.3426B	1.3150	1.3488	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCMAR24	2024-03-20									0	0
CCJUN24	2024-06-19									0	0
CCSEP24	2024-09-18									0	0
CCDEC24	2024-12-18									0	0
CJMAR24	2024-03-20									0	0
CJJUN24	2024-06-19									0	0
CJSEP24	2024-09-18									0	0
CJDEC24	2024-12-18									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMFEB24	2024-02-21	4.6580	4.6630	4.6630	0.0070	4.6530A	4.6710B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6720	4.6790	4.6790	0.0080	4.6680A	4.6860B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6880	4.6940	4.6940	0.0070	4.6840A	4.7010B	4.6550	4.7290	0	0
CMJUN24	2024-06-19	4.7220	4.7290	4.7290	0.0070	4.7190A	4.7360B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7740	4.7800	4.7800	0.0070	4.7710A	4.7870B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8290	4.8320	4.8320	0.0050	4.8240A	4.8380B	4.7890	4.8950	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNMAR24	2024-03-20	1.3426	1.3428	1.3428	-0.0042	1.3423A	1.3452B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3415	1.3416	1.3416	-0.0041	1.3411A	1.3440B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3407	1.3409	1.3409	-0.0041	1.3405A	1.3432B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3403	1.3404	1.3404	-0.0040	1.3400A	1.3426B	1.3150	1.3488	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.6714	4.6781	4.6781	0.0074	4.6678A	4.6863B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7214	4.7284	4.7284	0.0070	4.7185A	4.7362B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7735	4.7799	4.7799	0.0068	4.7706A	4.7872B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8285	4.8322	4.8322	0.0060	4.8237A	4.8389B	4.7884	4.8955	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMFEB24	2024-02-21	1.0882	1.0934	1.0934	0.0054	1.0879A	1.0939B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0894	1.0946	1.0946	0.0053	1.0887A	1.0950B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0907	1.0959	1.0959	0.0054	1.0901A	1.0963B	1.0892	1.0963	0	0
DMJUN24	2024-06-19	1.0932	1.0985	1.0985	0.0053	1.0925A	1.0990B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0972	1.1026	1.1026	0.0053	1.0965A	1.1030B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1018	1.1070	1.1070	0.0051	1.1011A	1.1073B	1.1004	1.1311	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXMAR24	2024-03-20	1.0894	1.0946	1.0946	0.0053	1.0887A	1.0950B	1.0536	1.1409	0	2
DXJUN24	2024-06-19	1.0932	1.0985	1.0985	0.0053	1.0925A	1.0990B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0972	1.1026	1.1026	0.0053	1.0965A	1.1030B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1018	1.1070	1.1070	0.0051	1.1011A	1.1073B	1.1004	1.1311	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EAMAR24	2024-03-20									0	0
EAJUN24	2024-06-19									0	0
EASEP24	2024-09-18									0	0
EADEC24	2024-12-18									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBMAR24	2024-03-20	0.8568	0.8574	0.8574	-0.0004	0.8554A	0.8575B	0.8554	0.8987	0	0
EBJUN24	2024-06-19	0.8598	0.8604	0.8604	-0.0004	0.8584A	0.8604B	0.8584	0.8856	0	0
EBSEP24	2024-09-18	0.8631	0.8639	0.8639	-0.0002	0.8618A	0.8639B	0.8618	0.8867	0	0
EBDEC24	2024-12-18	0.8667	0.8675	0.8675	-0.0001	0.8654A	0.8675B	0.8654	0.8838	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECMAR24	2024-03-20	24.900	24.907	24.907	-0.017	24.878A	24.942B	23.934	24.955	0	0
ECJUN24	2024-06-19	25.005	25.007	25.007	-0.021	24.983A	25.041B	24.148	25.041	0	0
ECSEP24	2024-09-18	25.068	25.070	25.070	-0.022	25.052A	25.097B	24.638	25.097	0	0
ECDEC24	2024-12-18	25.101	25.107	25.107	-0.025	25.092A	25.126B	24.852	25.126	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0882	1.0934	1.0934	0.0054	1.0879A	1.0939B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0894	1.0946	1.0946	0.0053	1.0887A	1.0950B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0907	1.0959	1.0959	0.0054	1.0901A	1.0963B	1.0892	1.0963	0	0
EDJUN24	2024-06-19	1.0932	1.0985	1.0985	0.0053	1.0925A	1.0990B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0972	1.1026	1.1026	0.0053	1.0965A	1.1030B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1018	1.1070	1.1070	0.0051	1.1011A	1.1073B	1.1004	1.1311	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEMAR24	2024-03-20	24.900	24.907	24.907	-0.017	24.878A	24.942B	23.934	24.955	0	0
EEJUN24	2024-06-19	25.005	25.007	25.007	-0.021	24.983A	25.041B	24.148	25.041	0	0
EESEP24	2024-09-18	25.068	25.070	25.070	-0.022	25.052A	25.097B	24.638	25.097	0	0
EEDEC24	2024-12-18	25.101	25.107	25.107	-0.025	25.092A	25.126B	24.852	25.126	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9374	0.9375	0.9375	-0.0042	0.9372A	0.9409B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9322	0.9323	0.9323	-0.0041	0.9320A	0.9356B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9276	0.9277	0.9277	-0.0040	0.9275A	0.9309B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9235	0.9237	0.9237	-0.0039	0.9235A	0.9269B	0.9093	0.9283	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHMAR24	2024-03-20									0	0
EHJUN24	2024-06-19									0	0
EHSEP24	2024-09-18									0	0
EHDEC24	2024-12-18									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR24	2024-03-20	159.34	159.37	159.37	-0.61	159.23A	159.86B	134.69	161.94	0	0
EJJUN24	2024-06-19	157.75	157.79	157.79	-0.58	157.64A	158.26B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.34	156.42	156.42	-0.57	156.22A	156.89B	149.95	158.83	0	0
EJDEC24	2024-12-18	155.07	155.22	155.22	-0.55	155.06A	155.68B	150.32	156.16	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKMAR24	2024-03-20									0	0
EKJUN24	2024-06-19									0	0
EKSEP24	2024-09-18									0	0
EKDEC24	2024-12-18									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMFEB24	2024-02-21	4.3940	4.3800	4.3800	-0.0120	4.3800A	4.3960B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.4010	4.3860	4.3860	-0.0120	4.3860A	4.4030B	4.3220	4.8910	0	9
EMAPR24	2024-04-17	4.4080	4.3930	4.3930	-0.0120	4.3930A	4.4090B	4.3760	4.4280	0	0
EMJUN24	2024-06-19	4.4230	4.4090	4.4090	-0.0120	4.4090A	4.4240B	4.3490	4.7780	0	5
EMSEP24	2024-09-18	4.4470	4.4350	4.4350	-0.0120	4.4350A	4.4500B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4770	4.4640	4.4640	-0.0130	4.4650A	4.4790B	4.4280	4.5020	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENMAR24	2024-03-20									0	0
ENJUN24	2024-06-19									0	0
ENSEP24	2024-09-18									0	0
ENDEC24	2024-12-18									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPMAR24	2024-03-20	0.8568	0.8574	0.8574	-0.0004	0.8554A	0.8575B	0.8554	0.8987	0	0
EPJUN24	2024-06-19	0.8598	0.8605	0.8605	-0.0003	0.8584A	0.8604B	0.8584	0.8856	0	0
EPSEP24	2024-09-18	0.8631	0.8639	0.8639	-0.0002	0.8618A	0.8639B	0.8618	0.8867	0	0
EPDEC24	2024-12-18	0.8667	0.8675	0.8675	-0.0001	0.8654A	0.8675B	0.8654	0.8838	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESMAR24	2024-03-20	0.9374	0.9375	0.9375	-0.0042	0.9372A	0.9409B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9322	0.9323	0.9323	-0.0041	0.9320A	0.9356B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9276	0.9277	0.9277	-0.0040	0.9275A	0.9309B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9235	0.9237	0.9237	-0.0039	0.9235A	0.9269B	0.9093	0.9283	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUFEB24	2024-02-21	4.3940	4.3800	4.3800	-0.0120	4.3800A	4.3960B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.4010	4.3860	4.3860	-0.0120	4.3860A	4.4030B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.4080	4.3930	4.3930	-0.0120	4.3930A	4.4090B	4.3760	4.4280	0	0
EUJUN24	2024-06-19	4.4230	4.4090	4.4090	-0.0120	4.4090A	4.4240B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4470	4.4350	4.4350	-0.0120	4.4350A	4.4500B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4770	4.4640	4.4640	-0.0130	4.4650A	4.4790B	4.4280	4.5020	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWMAR24	2024-03-20									0	0
EWJUN24	2024-06-19									0	0
EWSEP24	2024-09-18									0	0
EWDEC24	2024-12-18									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXMAR24	2024-03-20	4.3856	4.3860	4.3860	-0.0123	4.3856A	4.4030B	4.3218	5.5203	0	383
EXJUN24	2024-06-19	4.4234	4.4083	4.4083	-0.0127	4.4083A	4.4248B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4477	4.4344	4.4344	-0.0127	4.4347A	4.4501B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4776	4.4636	4.4636	-0.0134	4.4649A	4.4794B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.5061	4.4957	4.4957	-0.0127	4.4980A	4.5084B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5370	4.5273	4.5273	-0.0115	4.5302A	4.5382B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5675	4.5588	4.5588	-0.0101	4.5611A	4.5687B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5971	4.5903	4.5903	-0.0087	4.5918A	4.5992B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.6246	4.6196	4.6196	-0.0074	4.6210A	4.6269B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6502	4.6473	4.6473	-0.0062	4.6489A	4.6527B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6761	4.6750	4.6750	-0.0049	4.6768A	4.6785B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.7029	4.7027	4.7027	-0.0038	4.7048A	4.7042B	4.6433	4.7421	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR24	2024-03-20	159.22	159.37	159.37	-0.61	159.21A	159.86B	134.69	161.94	0	0
EYJUN24	2024-06-19	157.63	157.79	157.79	-0.58	157.63A	158.26B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.22	156.42	156.42	-0.57	156.21A	156.89B	149.95	158.83	0	0
EYDEC24	2024-12-18	155.21	155.22	155.22	-0.55	155.07A	155.68B	150.32	156.16	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZMAR24	2024-03-20									0	0
EZJUN24	2024-06-19									0	0
EZSEP24	2024-09-18									0	0
EZDEC24	2024-12-18									0	0
FJMAR24	2024-03-20									0	0
FJJUN24	2024-06-19									0	0
FJSEP24	2024-09-18									0	0
FJDEC24	2024-12-18									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.
HMMAR24	2024-03-20	0.8564	0.8566	0.8566	-0.0079	0.8560A	0.8638B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8486	0.8488	0.8488	-0.0078	0.8482A	0.8560B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8414	0.8415	0.8415	-0.0076	0.8410A	0.8485B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8345	0.8346	0.8346	-0.0073	0.8341A	0.8415B	0.8068	0.8418	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8564	0.8566	0.8566	-0.0079	0.8560A	0.8638B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8486	0.8488	0.8488	-0.0078	0.8482A	0.8560B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8414	0.8415	0.8415	-0.0076	0.8410A	0.8485B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8345	0.8346	0.8346	-0.0073	0.8341A	0.8415B	0.8068	0.8418	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	145.57	145.59	145.59	-1.27	145.48A	146.57B	123.71	148.71	0	0
JMJUN24	2024-06-19	143.62	143.64	143.64	-1.24	143.52A	144.59B	130.75	146.59	0	0
JMSEP24	2024-09-18	141.85	141.88	141.88	-1.19	141.76A	142.81B	135.45	144.58	0	0
JMDEC24	2024-12-18	140.19	140.22	140.22	-1.16	140.11A	141.14B	133.90	141.60	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPMAR24	2024-03-20									0	0
JPJUN24	2024-06-19									0	0
JPDEC24	2024-12-18									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXMAR24	2024-03-20	145.57	145.59	145.59	-1.27	145.48A	146.57B	123.71	148.71	0	0
JXJUN24	2024-06-19	143.62	143.64	143.64	-1.24	143.52A	144.59B	130.75	146.59	0	0
JXSEP24	2024-09-18	141.85	141.88	141.88	-1.19	141.76A	142.81B	135.45	144.58	0	0
JXDEC24	2024-12-18	140.18	140.22	140.22	-1.16	140.11A	141.14B	133.90	141.60	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMFEB24	2024-02-21									0	0
KMMAR24	2024-03-20									0	0
KMAPR24	2024-04-17									0	0
KMJUN24	2024-06-19									0	0
KMSEP24	2024-09-18									0	0
KMDEC24	2024-12-18									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXFEB24	2024-02-21									0	0
KXMAR24	2024-03-20									0	0
KXAPR24	2024-04-17									0	0
KXJUN24	2024-06-19									0	0
KXSEP24	2024-09-18									0	0
KXDEC24	2024-12-18									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.
NMMAR24	2024-03-20									0	0
NMJUN24	2024-06-19									0	0
NMSEP24	2024-09-18									0	0
NMDEC24	2024-12-18									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXMAR24	2024-03-20									0	0
NXJUN24	2024-06-19									0	0
NXSEP24	2024-09-18									0	0
NXDEC24	2024-12-18									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PAMAR24	2024-03-20									0	0
PAJUN24	2024-06-19									0	0
PASEP24	2024-09-18									0	0
PADEC24	2024-12-18									0	0
PCMAR24	2024-03-20									0	0
PCJUN24	2024-06-19									0	0
PCSEP24	2024-09-18									0	0
PCDEC24	2024-12-18									0	0
PFMAR24	2024-03-20									0	0
PFJUN24	2024-06-19									0	0
PFSEP24	2024-09-18									0	0
PFDEC24	2024-12-18									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMFEB24	2024-02-21	5.1360	5.1130	5.1130	-0.0120	5.1140A	5.1360B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.1370	5.1150	5.1150	-0.0120	5.1170A	5.1390B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.1400	5.1170	5.1170	-0.0130	5.1190A	5.1410B	5.0880	5.1440	0	0
PMJUN24	2024-06-19	5.1450	5.1230	5.1230	-0.0130	5.1250A	5.1460B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1550	5.1330	5.1330	-0.0140	5.1360A	5.1560B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1670	5.1460	5.1460	-0.0150	5.1480A	5.1680B	5.0280	5.1750	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR24	2024-03-20	1.2716	1.2766	1.2766	0.0068	1.2713A	1.2775B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2719	1.2767	1.2767	0.0066	1.2713A	1.2775B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2716	1.2764	1.2764	0.0064	1.2714A	1.2772B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2715	1.2761	1.2761	0.0060	1.2712A	1.2770B	1.2630	1.2835	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR24	2024-03-20	5.1378	5.1148	5.1148	-0.0124	5.1161A	5.1390B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.1457	5.1230	5.1230	-0.0132	5.1244A	5.1469B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1551	5.1330	5.1330	-0.0138	5.1356A	5.1563B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1673	5.1452	5.1452	-0.0151	5.1479A	5.1685B	5.0275	5.1758	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR24	2024-03-20	1.2716	1.2766	1.2766	0.0068	1.2713A	1.2775B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2719	1.2767	1.2767	0.0066	1.2713A	1.2775B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2716	1.2764	1.2764	0.0064	1.2714A	1.2772B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2715	1.2761	1.2761	0.0060	1.2712A	1.2770B	1.2630	1.2835	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYMAR24	2024-03-20									0	0
PYJUN24	2024-06-19									0	0
PYSEP24	2024-09-18									0	0
PYDEC24	2024-12-18									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMMAR24	2024-03-20									0	0
SMJUN24	2024-06-19									0	0
SMSEP24	2024-09-18									0	0
SMDEC24	2024-12-18									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXMAR24	2024-03-20									0	0
SXJUN24	2024-06-19									0	0
SXSEP24	2024-09-18									0	0
SXDEC24	2024-12-18									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKMAR24	2024-03-20									0	0
UKJUN24	2024-06-19									0	0
UKSEP24	2024-09-18									0	0
UKDEC24	2024-12-18									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMFEB24	2024-02-21	4.0390	4.0060	4.0060	-0.0310	4.0080A	4.0400B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0400	4.0070	4.0070	-0.0310	4.0090A	4.0410B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0420	4.0090	4.0090	-0.0310	4.0110A	4.0430B	3.9980	4.0620	0	0
UMJUN24	2024-06-19	4.0460	4.0130	4.0130	-0.0320	4.0150A	4.0470B	3.8990	4.4500	0	1
UMSEP24	2024-09-18	4.0540	4.0220	4.0220	-0.0310	4.0250A	4.0550B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0630	4.0330	4.0330	-0.0300	4.0360A	4.0650B	3.9220	4.0870	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNMAR24	2024-03-20									0	0
UNJUN24	2024-06-19									0	0
UNSEP24	2024-09-18									0	0
UNDEC24	2024-12-18									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USFEB24	2024-02-21	4.0390	4.0060	4.0060	-0.0310	4.0080A	4.0400B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0400	4.0070	4.0070	-0.0310	4.0090A	4.0410B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0420	4.0090	4.0090	-0.0310	4.0110A	4.0430B	3.9980	4.0620	0	0
USJUN24	2024-06-19	4.0460	4.0130	4.0130	-0.0320	4.0150A	4.0470B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0540	4.0220	4.0220	-0.0310	4.0250A	4.0550B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0630	4.0330	4.0330	-0.0300	4.0360A	4.0650B	3.9220	4.0870	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWMAR24	2024-03-20									0	0
UWJUN24	2024-06-19									0	0
UWSEP24	2024-09-18									0	0
UWDEC24	2024-12-18									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXMAR24	2024-03-20	4.0409	4.0069	4.0069	-0.0311	4.0085A	4.0417B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0467	4.0130	4.0130	-0.0312	4.0150A	4.0474B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0549	4.0219	4.0219	-0.0308	4.0245A	4.0557B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0637	4.0321	4.0321	-0.0310	4.0351A	4.0657B	3.9212	4.0875	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUMAR24	2024-03-20									0	0
ZUJUN24	2024-06-19									0	0
ZUSEP24	2024-09-18									0	0
ZUDEC24	2024-12-18									0	0
ZYMAR24	2024-03-20									0	0
ZYJUN24	2024-06-19									0	0
ZYSEP24	2024-09-18									0	0
ZYDEC24	2024-12-18									0	0