PCE

Settlements from 2024-01-29

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	0.6611	0.6609	0.6609	-0.0006	0.6607A	0.6616B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6626	0.6624	0.6624	-0.0006	0.6622A	0.6631B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6634	0.6633	0.6633	-0.0005	0.6630A	0.6638B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6639	0.6636	0.6636	-0.0005	0.6635A	0.6642B	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	0.6611	0.6609	0.6609	-0.0006	0.6607A	0.6616B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6626	0.6624	0.6624	-0.0006	0.6622A	0.6631B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6634	0.6633	0.6633	-0.0005	0.6630A	0.6638B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6639	0.6636	0.6636	-0.0005	0.6635A	0.6642B	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	1.3434	1.3434	0.0017	1.3419A	1.3433B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3414	1.3423	1.3423	0.0018	1.3407A	1.3422B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3406	1.3415	1.3415	0.0017	1.3400A	1.3413B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3398	1.3407	1.3407	0.0016	1.3394A	1.3405B	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	4.6890	4.6880	4.6880	0.0150	4.6840A	4.6970B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.7040	4.7030	4.7030	0.0150	4.7000A	4.7110B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.7200	4.7190	4.7190	0.0150	4.7160A	4.7270B	4.6550	4.7290	0	0
CMJUN24	2024-06-19	4.7550	4.7540	4.7540	0.0150	4.7520A	4.7620B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.8070	4.8070	4.8070	0.0160	4.8050A	4.8140B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8610	4.8620	4.8620	0.0170	4.8600A	4.8680B	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	1.3434	1.3434	0.0017	1.3419A	1.3433B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3414	1.3422	1.3422	0.0017	1.3407A	1.3422B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3406	1.3415	1.3415	0.0018	1.3400A	1.3414B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3398	1.3407	1.3407	0.0017	1.3394A	1.3405B	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	4.7047	4.7027	4.7027	0.0150	4.6992A	4.7119B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7555	4.7542	4.7542	0.0153	4.7512A	4.7627B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.8076	4.8070	4.8070	0.0158	4.8045A	4.8148B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8612	4.8617	4.8617	0.0166	4.8596A	4.8688B	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	1.0836	1.0831	1.0831	-0.0056	1.0825A	1.0846B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0848	1.0844	1.0844	-0.0055	1.0837A	1.0858B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0861	1.0857	1.0857	-0.0054	1.0850A	1.0870B	1.0850	1.0963	0	0
DMJUN24	2024-06-19	1.0889	1.0883	1.0883	-0.0055	1.0878A	1.0898B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0933	1.0927	1.0927	-0.0054	1.0922A	1.0942B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0981	1.0976	1.0976	-0.0053	1.0970A	1.0990B	1.0970	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	1.0848	1.0844	1.0844	-0.0055	1.0837A	1.0858B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0889	1.0883	1.0883	-0.0055	1.0878A	1.0898B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0933	1.0927	1.0927	-0.0054	1.0922A	1.0942B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0981	1.0976	1.0976	-0.0053	1.0970A	1.0990B	1.0970	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	0.8536	0.8541	0.8541	-0.0004	0.8529A	0.8542B	0.8529	0.8987	0	0
EBJUN24	2024-06-19	0.8567	0.8571	0.8571	-0.0004	0.8560A	0.8572B	0.8560	0.8856	0	0
EBSEP24	2024-09-18	0.8603	0.8607	0.8607	-0.0003	0.8595A	0.8608B	0.8595	0.8867	0	0
EBDEC24	2024-12-18	0.8640	0.8644	0.8644	-0.0002	0.8633A	0.8644B	0.8633	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	24.843	24.899	24.899	0.046	24.842A	24.891B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.954	25.011	25.011	0.050	24.954A	24.999B	24.148	25.041	0	0
ECSEP24	2024-09-18	25.028	25.079	25.079	0.049	25.028A	25.062B	24.638	25.097	0	0
ECDEC24	2024-12-18	25.076	25.128	25.128	0.053	25.084A	25.103B	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	1.0836	1.0831	1.0831	-0.0056	1.0825A	1.0846B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0848	1.0844	1.0844	-0.0055	1.0837A	1.0858B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0861	1.0857	1.0857	-0.0054	1.0850A	1.0870B	1.0850	1.0963	0	0
EDJUN24	2024-06-19	1.0889	1.0883	1.0883	-0.0055	1.0878A	1.0898B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0933	1.0927	1.0927	-0.0054	1.0922A	1.0942B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0981	1.0976	1.0976	-0.0053	1.0970A	1.0990B	1.0970	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	24.843	24.899	24.899	0.046	24.842A	24.891B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.954	25.011	25.011	0.050	24.954A	24.999B	24.148	25.041	0	0
EESEP24	2024-09-18	25.028	25.079	25.079	0.049	25.028A	25.062B	24.638	25.097	0	0
EEDEC24	2024-12-18	25.076	25.128	25.128	0.053	25.084A	25.103B	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	0.9300	0.9305	0.9305	-0.0042	0.9293A	0.9316B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9249	0.9254	0.9254	-0.0041	0.9242A	0.9264B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9205	0.9210	0.9210	-0.0039	0.9198A	0.9219B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9167	0.9171	0.9171	-0.0039	0.9160A	0.9179B	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	158.99	159.16	159.16	-0.52	158.92A	159.31B	134.69	161.94	0	0
EJJUN24	2024-06-19	157.43	157.59	157.59	-0.51	157.36A	157.74B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.13	156.28	156.28	-0.49	156.06A	156.42B	149.95	158.83	0	0
EJDEC24	2024-12-18	154.99	155.13	155.13	-0.46	154.92A	155.26B	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	4.3720	4.3710	4.3710	-0.0050	4.3700A	4.3760B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3780	4.3770	4.3770	-0.0050	4.3760A	4.3820B	4.3220	4.8910	0	9
EMAPR24	2024-04-17	4.3850	4.3840	4.3840	-0.0050	4.3830A	4.3890B	4.3760	4.4280	0	0
EMJUN24	2024-06-19	4.4020	4.4000	4.4000	-0.0050	4.4000A	4.4050B	4.3490	4.7780	0	5
EMSEP24	2024-09-18	4.4300	4.4270	4.4270	-0.0050	4.4280A	4.4320B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4600	4.4590	4.4590	-0.0030	4.4600A	4.4640B	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	0.8536	0.8541	0.8541	-0.0004	0.8529A	0.8542B	0.8529	0.8987	0	0
EPJUN24	2024-06-19	0.8567	0.8571	0.8571	-0.0004	0.8560A	0.8572B	0.8560	0.8856	0	0
EPSEP24	2024-09-18	0.8603	0.8607	0.8607	-0.0003	0.8595A	0.8608B	0.8595	0.8867	0	0
EPDEC24	2024-12-18	0.8640	0.8644	0.8644	-0.0002	0.8633A	0.8644B	0.8633	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	0.9300	0.9305	0.9305	-0.0042	0.9293A	0.9316B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9249	0.9254	0.9254	-0.0041	0.9242A	0.9264B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9205	0.9210	0.9210	-0.0039	0.9198A	0.9219B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9167	0.9171	0.9171	-0.0039	0.9160A	0.9179B	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	4.3720	4.3700	4.3700	-0.0060	4.3700A	4.3760B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3780	4.3770	4.3770	-0.0050	4.3760A	4.3820B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3850	4.3830	4.3830	-0.0060	4.3830A	4.3890B	4.3760	4.4280	0	0
EUJUN24	2024-06-19	4.4020	4.4000	4.4000	-0.0050	4.4000A	4.4050B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4300	4.4280	4.4280	-0.0040	4.4280A	4.4320B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4600	4.4590	4.4590	-0.0030	4.4600A	4.4640B	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	4.3779	4.3764	4.3764	-0.0051	4.3759A	4.3828B	4.3218	5.5203	0	383
EXJUN24	2024-06-19	4.4015	4.3997	4.3997	-0.0048	4.3996A	4.4056B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4291	4.4271	4.4271	-0.0045	4.4276A	4.4321B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4611	4.4588	4.4588	-0.0036	4.4594A	4.4640B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4948	4.4907	4.4907	-0.0045	4.4929A	4.4934B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5264	4.5230	4.5230	-0.0036	4.5255A	4.5242B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5586	4.5566	4.5566	-0.0021	4.5586A	4.5571B	4.4951	5.7786	0	0
EXDEC25	2025-12-17		4.5905	4.5905	-0.0005	4.5917A	4.5894B	4.5223	5.3381	0	0
EXMAR26	2026-03-18		4.6217	4.6217	0.0003	4.6235A	4.6203B	4.5497	5.1415	0	0
EXJUN26	2026-06-17		4.6521	4.6521	0.0017	4.6542A	4.6495B	4.5773	4.9297	0	0
EXSEP26	2026-09-16		4.6823	4.6823	0.0031	4.6849A	4.6788B	4.6047	4.9147	0	0
EXDEC26	2026-12-16		4.7129	4.7129	0.0046	4.7156A	4.7079B	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	158.99	159.16	159.16	-0.52	158.92A	159.31B	134.69	161.94	0	0
EYJUN24	2024-06-19	157.43	157.59	157.59	-0.51	157.36A	157.74B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.13	156.28	156.28	-0.49	156.06A	156.42B	149.95	158.83	0	0
EYDEC24	2024-12-18	154.99	155.13	155.13	-0.46	154.92A	155.26B	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	0.8573	0.8582	0.8582	0.0005	0.8573A	0.8588B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8494	0.8503	0.8503	0.0004	0.8494A	0.8508B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8420	0.8428	0.8428	0.0004	0.8420A	0.8433B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8349	0.8356	0.8356	0.0004	0.8349A	0.8360B	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	0.8573	0.8582	0.8582	0.0005	0.8573A	0.8588B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8494	0.8503	0.8503	0.0004	0.8494A	0.8508B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8420	0.8428	0.8428	0.0004	0.8420A	0.8433B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8349	0.8356	0.8356	0.0003	0.8349A	0.8360B	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	146.55	146.77	146.77	0.25	146.57A	146.92B	123.71	148.71	0	0
JMJUN24	2024-06-19	144.57	144.79	144.79	0.24	144.59A	144.93B	130.75	146.59	0	0
JMSEP24	2024-09-18	142.80	143.02	143.02	0.25	142.82A	143.15B	135.45	144.58	0	0
JMDEC24	2024-12-18	141.13	141.34	141.34	0.24	141.16A	141.48B	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	146.55	146.77	146.77	0.25	146.57A	146.92B	123.71	148.71	0	0
JXJUN24	2024-06-19	144.57	144.79	144.79	0.24	144.59A	144.93B	130.75	146.59	0	0
JXSEP24	2024-09-18	142.80	143.02	143.02	0.25	142.82A	143.15B	135.45	144.58	0	0
JXDEC24	2024-12-18	141.13	141.34	141.34	0.24	141.16A	141.48B	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	5.1240	5.1220	5.1220	-0.0040	5.1220A	5.1350B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.1270	5.1240	5.1240	-0.0050	5.1250A	5.1370B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.1300	5.1270	5.1270	-0.0040	5.1270A	5.1400B	5.0880	5.1440	0	0
PMJUN24	2024-06-19	5.1360	5.1330	5.1330	-0.0040	5.1340A	5.1450B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1470	5.1440	5.1440	-0.0040	5.1450A	5.1560B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1610	5.1580	5.1580	-0.0040	5.1600A	5.1690B	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	1.2710	1.2696	1.2696	-0.0059	1.2688A	1.2715B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2712	1.2699	1.2699	-0.0059	1.2691A	1.2716B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2711	1.2698	1.2698	-0.0058	1.2690A	1.2715B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2711	1.2699	1.2699	-0.0057	1.2691A	1.2716B	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	5.1264	5.1240	5.1240	-0.0041	5.1242A	5.1379B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.1357	5.1330	5.1330	-0.0042	5.1338A	5.1457B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1471	5.1438	5.1438	-0.0039	5.1450A	5.1567B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1614	5.1581	5.1581	-0.0036	5.1599A	5.1699B	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	1.2710	1.2696	1.2696	-0.0060	1.2688A	1.2715B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2712	1.2699	1.2699	-0.0058	1.2691A	1.2715B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2711	1.2698	1.2698	-0.0058	1.2690A	1.2715B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2711	1.2699	1.2699	-0.0056	1.2691A	1.2716B	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	4.0310	4.0350	4.0350	0.0170	4.0310A	4.0420B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0320	4.0360	4.0360	0.0160	4.0320A	4.0430B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0340	4.0380	4.0380	0.0170	4.0340A	4.0450B	3.9980	4.0620	0	0
UMJUN24	2024-06-19	4.0390	4.0430	4.0430	0.0170	4.0390A	4.0490B	3.8990	4.4500	0	1
UMSEP24	2024-09-18	4.0470	4.0520	4.0520	0.0170	4.0490A	4.0580B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0570	4.0620	4.0620	0.0160	4.0600A	4.0680B	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	4.0310	4.0350	4.0350	0.0170	4.0310A	4.0420B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0320	4.0360	4.0360	0.0160	4.0320A	4.0430B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0340	4.0380	4.0380	0.0170	4.0340A	4.0450B	3.9980	4.0620	0	0
USJUN24	2024-06-19	4.0390	4.0430	4.0430	0.0170	4.0390A	4.0490B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0470	4.0520	4.0520	0.0170	4.0490A	4.0580B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0570	4.0620	4.0620	0.0160	4.0600A	4.0680B	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	4.0325	4.0363	4.0363	0.0168	4.0320A	4.0437B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0390	4.0429	4.0429	0.0169	4.0387A	4.0497B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0474	4.0516	4.0516	0.0170	4.0481A	4.0583B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0576	4.0624	4.0624	0.0169	4.0593A	4.0681B	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