PCE

Settlements from 2024-02-02

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	0.6603	0.6546	0.6546	0.0018	0.6534A	0.6618B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6618	0.6563	0.6563	0.0019	0.6549A	0.6634B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6627	0.6575	0.6575	0.0022	0.6571A	0.6643B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6632	0.6582	0.6582	0.0024	0.6569A	0.6648B	0.6551	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	0.6602	0.6546	0.6546	0.0018	0.6534A	0.6618B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6618	0.6563	0.6563	0.0019	0.6549A	0.6634B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6627	0.6575	0.6575	0.0022	0.6571A	0.6643B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6632	0.6582	0.6582	0.0024	0.6569A	0.6648B	0.6551	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	1.3368	1.3434	1.3434	-0.0009	1.3360A	1.3437B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3357	1.3422	1.3422	-0.0010	1.3348A	1.3424B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3351	1.3413	1.3413	-0.0014	1.3342A	1.3415B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3347	1.3405	1.3405	-0.0018	1.3337A	1.3406B	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	4.6400	4.6440	4.6440	-0.0120	4.6330A	4.6450B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6550	4.6590	4.6590	-0.0120	4.6490A	4.6630B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6710	4.6750	4.6750	-0.0120	4.6650A	4.6790B	4.6550	4.7290	0	0
CMJUN24	2024-06-19	4.7070	4.7110	4.7110	-0.0120	4.7010A	4.7150B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7600	4.7630	4.7630	-0.0120	4.7530A	4.7670B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8140	4.8170	4.8170	-0.0120	4.8070A	4.8150B	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	1.3368	1.3434	1.3434	-0.0009	1.3360A	1.3437B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3357	1.3422	1.3422	-0.0010	1.3348A	1.3424B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3351	1.3413	1.3413	-0.0014	1.3342A	1.3415B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3346	1.3405	1.3405	-0.0018	1.3337A	1.3406B	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	4.6546	4.6588	4.6588	-0.0122	4.6481A	4.6639B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7066	4.7105	4.7105	-0.0120	4.7001A	4.7155B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7593	4.7631	4.7631	-0.0117	4.7525A	4.7676B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8137	4.8171	4.8171	-0.0115	4.8064A	4.8159B	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	1.0822	1.0807	1.0807	-0.0016	1.0798A	1.0904B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0834	1.0820	1.0820	-0.0015	1.0812A	1.0917B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0846	1.0833	1.0833	-0.0014	1.0826A	1.0930B	1.0815	1.0963	0	0
DMJUN24	2024-06-19	1.0875	1.0862	1.0862	-0.0014	1.0847A	1.0958B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0916	1.0906	1.0906	-0.0011	1.0888A	1.0999B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0960	1.0954	1.0954	-0.0007	1.0947A	1.1043B	1.0931	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	1.0834	1.0820	1.0820	-0.0015	1.0812A	1.0917B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0875	1.0862	1.0862	-0.0014	1.0847A	1.0958B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0916	1.0906	1.0906	-0.0011	1.0888A	1.0999B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0960	1.0954	1.0954	-0.0007	1.0947A	1.1043B	1.0931	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	0.8540	0.8540	0.8540	-0.0018	0.8535A	0.8551B	0.8529	0.8987	0	0
EBJUN24	2024-06-19	0.8571	0.8570	0.8570	-0.0018	0.8566A	0.8581B	0.8560	0.8856	0	0
EBSEP24	2024-09-18	0.8604	0.8604	0.8604	-0.0019	0.8601A	0.8621B	0.8595	0.8867	0	0
EBDEC24	2024-12-18	0.8641	0.8640	0.8640	-0.0019	0.8638A	0.8654B	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	24.963	25.027	25.027	0.063	24.927A	25.024B	23.934	25.024	0	0
ECJUN24	2024-06-19	25.068	25.136	25.136	0.067	25.038A	25.131B	24.148	25.131	0	0
ECSEP24	2024-09-18	25.132	25.202	25.202	0.069	25.127A	25.189B	24.638	25.189	0	0
ECDEC24	2024-12-18	25.171	25.239	25.239	0.067	25.137A	25.221B	24.852	25.221	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0822	1.0807	1.0807	-0.0016	1.0798A	1.0904B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0834	1.0820	1.0820	-0.0015	1.0812A	1.0917B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0846	1.0833	1.0833	-0.0014	1.0826A	1.0930B	1.0815	1.0963	0	0
EDJUN24	2024-06-19	1.0875	1.0862	1.0862	-0.0014	1.0847A	1.0958B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0916	1.0906	1.0906	-0.0011	1.0888A	1.0999B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0960	1.0954	1.0954	-0.0007	1.0947A	1.1043B	1.0931	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	24.963	25.027	25.027	0.063	24.927A	25.024B	23.934	25.024	0	0
EEJUN24	2024-06-19	25.068	25.136	25.136	0.067	25.038A	25.131B	24.148	25.131	0	0
EESEP24	2024-09-18	25.132	25.202	25.202	0.069	25.127A	25.189B	24.638	25.189	0	0
EEDEC24	2024-12-18	25.171	25.239	25.239	0.067	25.137A	25.221B	24.852	25.221	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9296	0.9301	0.9301	0.0004	0.9285A	0.9308B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9243	0.9248	0.9248	0.0004	0.9232A	0.9255B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9198	0.9202	0.9202	0.0003	0.9187A	0.9207B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9159	0.9162	0.9162	0.0002	0.9147A	0.9166B	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	158.71	158.94	158.94	1.23	158.57A	159.11B	134.69	161.94	0	0
EJJUN24	2024-06-19	157.14	157.36	157.36	1.20	157.00A	157.52B	147.18	160.32	0	0
EJSEP24	2024-09-18	155.81	155.99	155.99	1.13	155.68A	156.19B	149.95	158.83	0	0
EJDEC24	2024-12-18	154.63	154.79	154.79	1.07	154.51A	155.00B	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	4.3220	4.3270	4.3270	-0.0090	4.3160A	4.3260B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3290	4.3340	4.3340	-0.0090	4.3220A	4.3320B	4.3220	4.8910	0	11
EMAPR24	2024-04-17	4.3360	4.3410	4.3410	-0.0090	4.3290A	4.3390B	4.3290	4.4280	0	0
EMJUN24	2024-06-19	4.3520	4.3570	4.3570	-0.0090	4.3460A	4.3550B	4.3460	4.7780	0	5
EMSEP24	2024-09-18	4.3800	4.3830	4.3830	-0.0100	4.3720A	4.3820B	4.3720	4.7200	0	0
EMDEC24	2024-12-18	4.4100	4.4140	4.4140	-0.0090	4.4020A	4.4100B	4.4020	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	0.8540	0.8540	0.8540	-0.0018	0.8535A	0.8551B	0.8529	0.8987	0	0
EPJUN24	2024-06-19	0.8571	0.8570	0.8570	-0.0018	0.8566A	0.8581B	0.8560	0.8856	0	0
EPSEP24	2024-09-18	0.8604	0.8604	0.8604	-0.0019	0.8601A	0.8621B	0.8595	0.8867	0	0
EPDEC24	2024-12-18	0.8641	0.8640	0.8640	-0.0019	0.8638A	0.8654B	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	0.9296	0.9301	0.9301	0.0004	0.9285A	0.9308B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9243	0.9248	0.9248	0.0004	0.9232A	0.9255B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9198	0.9202	0.9202	0.0003	0.9187A	0.9207B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9159	0.9162	0.9162	0.0002	0.9147A	0.9166B	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	4.3220	4.3270	4.3270	-0.0090	4.3160A	4.3260B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3290	4.3340	4.3340	-0.0090	4.3220A	4.3320B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3360	4.3410	4.3410	-0.0090	4.3290A	4.3390B	4.3290	4.4280	0	0
EUJUN24	2024-06-19	4.3520	4.3570	4.3570	-0.0090	4.3460A	4.3550B	4.3460	4.7780	0	0
EUSEP24	2024-09-18	4.3800	4.3830	4.3830	-0.0100	4.3720A	4.3820B	4.3720	4.7200	0	0
EUDEC24	2024-12-18	4.4100	4.4140	4.4140	-0.0090	4.4020A	4.4100B	4.4020	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	4.3285	4.3336	4.3336	-0.0092	4.3220A	4.3326B	4.3218	5.5203	0	421
EXJUN24	2024-06-19	4.3519	4.3567	4.3567	-0.0091	4.3454A	4.3554B	4.3454	5.5726	0	9
EXSEP24	2024-09-18	4.3793	4.3833	4.3833	-0.0093	4.3719A	4.3820B	4.3719	5.6245	0	0
EXDEC24	2024-12-18	4.4097	4.4133	4.4133	-0.0095	4.4016A	4.4108B	4.4016	5.6769	0	0
EXMAR25	2025-03-19	4.4419	4.4434	4.4434	-0.0123	4.4347A	4.4420B	4.4347	5.7405	0	0
EXJUN25	2025-06-18	4.4723	4.4730	4.4730	-0.0142	4.4649A	4.4673B	4.4649	5.8093	0	0
EXSEP25	2025-09-17	4.5036	4.5039	4.5039	-0.0142	4.4958A	4.4979B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5349	4.5345	4.5345	-0.0144	4.5263A	4.5324B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5650	4.5639	4.5639	-0.0145	4.5554A	4.5609B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.5935	4.5916	4.5916	-0.0148	4.5831A	4.5874B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6217	4.6194	4.6194	-0.0150	4.6108A	4.6139B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6495	4.6472	4.6472	-0.0153	4.6392A	4.6381B	4.6392	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	158.71	158.94	158.94	1.23	158.57A	159.11B	134.69	161.94	0	0
EYJUN24	2024-06-19	157.14	157.36	157.36	1.20	157.00A	157.52B	147.18	160.32	0	0
EYSEP24	2024-09-18	155.81	155.99	155.99	1.13	155.68A	156.19B	149.95	158.83	0	0
EYDEC24	2024-12-18	154.63	154.79	154.79	1.07	154.51A	155.00B	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.
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
FWJAN26	2026-01-30									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMMAR24	2024-03-20	0.8529	0.8597	0.8597	0.0017	0.8514A	0.8615B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8449	0.8515	0.8515	0.0015	0.8435A	0.8528B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8376	0.8438	0.8438	0.0012	0.8362A	0.8461B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8307	0.8365	0.8365	0.0008	0.8292A	0.8390B	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	0.8529	0.8597	0.8597	0.0017	0.8514A	0.8615B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8449	0.8515	0.8515	0.0015	0.8435A	0.8528B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8376	0.8438	0.8438	0.0012	0.8362A	0.8461B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8307	0.8365	0.8365	0.0008	0.8292A	0.8390B	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	145.55	146.89	146.89	1.33	145.45A	146.99B	123.71	148.71	0	0
JMJUN24	2024-06-19	143.57	144.88	144.88	1.28	143.48A	144.99B	130.75	146.59	0	0
JMSEP24	2024-09-18	141.83	143.05	143.05	1.19	141.73A	143.17B	135.45	144.58	0	0
JMDEC24	2024-12-18	140.19	141.33	141.33	1.09	140.10A	141.41B	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	145.55	146.89	146.89	1.33	145.45A	146.99B	123.71	148.71	0	0
JXJUN24	2024-06-19	143.57	144.88	144.88	1.28	143.48A	144.99B	130.75	146.59	0	0
JXSEP24	2024-09-18	141.83	143.05	143.05	1.19	141.73A	143.17B	135.45	144.58	0	0
JXDEC24	2024-12-18	140.19	141.33	141.33	1.09	140.10A	141.41B	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.
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
MWJAN26	2026-01-30									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	5.0660	5.0720	5.0720	0.0000	5.0510A	5.0720B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0680	5.0750	5.0750	0.0000	5.0540A	5.0760B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0710	5.0770	5.0770	0.0000	5.0570A	5.0780B	5.0570	5.1440	0	0
PMJUN24	2024-06-19	5.0780	5.0840	5.0840	0.0000	5.0640A	5.0900B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0890	5.0950	5.0950	0.0010	5.0740A	5.0990B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1040	5.1080	5.1080	-0.0010	5.0880A	5.1120B	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	1.2767	1.2669	1.2669	0.0009	1.2662A	1.2775B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2770	1.2675	1.2675	0.0012	1.2669A	1.2778B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2767	1.2676	1.2676	0.0015	1.2669A	1.2775B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2765	1.2678	1.2678	0.0019	1.2671A	1.2773B	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	5.0679	5.0743	5.0743	-0.0001	5.0538A	5.0760B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0775	5.0836	5.0836	-0.0001	5.0632A	5.0901B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0888	5.0946	5.0946	0.0002	5.0740A	5.0999B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1033	5.1079	5.1079	-0.0004	5.0876A	5.1124B	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	1.2767	1.2669	1.2669	0.0009	1.2662A	1.2775B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2770	1.2675	1.2675	0.0012	1.2669A	1.2778B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2767	1.2676	1.2676	0.0015	1.2669A	1.2775B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2765	1.2678	1.2678	0.0019	1.2671A	1.2773B	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	3.9690	4.0040	4.0040	-0.0030	3.9590A	4.0050B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	3.9710	4.0050	4.0050	-0.0030	3.9600A	4.0070B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	3.9720	4.0070	4.0070	-0.0030	3.9620A	4.0080B	3.9620	4.0620	0	0
UMJUN24	2024-06-19	3.9770	4.0120	4.0120	-0.0030	3.9670A	4.0120B	3.8990	4.4500	0	1
UMSEP24	2024-09-18	3.9870	4.0200	4.0200	-0.0040	3.9760A	4.0200B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9980	4.0290	4.0290	-0.0070	3.9870A	4.0290B	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	3.9690	4.0040	4.0040	-0.0030	3.9590A	4.0050B	3.8890	4.0590	0	0
USMAR24	2024-03-20	3.9710	4.0050	4.0050	-0.0030	3.9600A	4.0070B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9720	4.0070	4.0070	-0.0030	3.9620A	4.0080B	3.9620	4.0620	0	0
USJUN24	2024-06-19	3.9770	4.0120	4.0120	-0.0030	3.9670A	4.0120B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9870	4.0200	4.0200	-0.0040	3.9760A	4.0200B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9980	4.0290	4.0290	-0.0070	3.9870A	4.0290B	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	3.9701	4.0054	4.0054	-0.0028	3.9598A	4.0074B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	3.9767	4.0112	4.0112	-0.0033	3.9664A	4.0129B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	3.9862	4.0195	4.0195	-0.0042	3.9755A	4.0207B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9978	4.0292	4.0292	-0.0061	3.9867A	4.0291B	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