PCE

Settlements from 2024-02-15

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	0.6496	0.6519	0.6519	0.0037	0.6498A	0.6533B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6514	0.6536	0.6536	0.0037	0.6516A	0.6551B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6526	0.6549	0.6549	0.0037	0.6529A	0.6561B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6535	0.6557	0.6557	0.0037	0.6538A	0.6572B	0.6503	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	0.6496	0.6519	0.6519	0.0037	0.6498A	0.6533B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6514	0.6536	0.6536	0.0037	0.6516A	0.6551B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6526	0.6549	0.6549	0.0037	0.6529A	0.6561B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6535	0.6557	0.6557	0.0037	0.6538A	0.6572B	0.6503	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	1.3538	1.3514	1.3514	-0.0034	1.3511A	1.3536B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3523	1.3500	1.3500	-0.0033	1.3494A	1.3520B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3512	1.3490	1.3490	-0.0032	1.3481A	1.3509B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3504	1.3479	1.3479	-0.0033	1.3477A	1.3499B	1.3150	1.3516	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	4.5770	4.5790	4.5790	-0.0030	4.5760A	4.5870B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.5920	4.5930	4.5930	-0.0040	4.5900A	4.6020B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6080	4.6090	4.6090	-0.0040	4.6050A	4.6170B	4.5850	4.7290	0	0
CMJUN24	2024-06-19	4.6430	4.6440	4.6440	-0.0040	4.6400A	4.6520B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.6980	4.6970	4.6970	-0.0060	4.6940A	4.7040B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.7540	4.7520	4.7520	-0.0070	4.7530A	4.7590B	4.7320	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	1.3538	1.3514	1.3514	-0.0034	1.3511A	1.3536B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3523	1.3500	1.3500	-0.0033	1.3494A	1.3520B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3512	1.3490	1.3490	-0.0032	1.3484A	1.3509B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3504	1.3479	1.3479	-0.0033	1.3477A	1.3499B	1.3150	1.3516	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.5914	4.5926	4.5926	-0.0043	4.5900A	4.6024B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6427	4.6437	4.6437	-0.0044	4.6397A	4.6527B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.6973	4.6971	4.6971	-0.0055	4.6939A	4.7049B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.7537	4.7518	4.7518	-0.0068	4.7523A	4.7591B	4.7315	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	1.0734	1.0764	1.0764	0.0050	1.0731A	1.0773B	1.0700	1.1160	0	0
DMMAR24	2024-03-20	1.0745	1.0777	1.0777	0.0050	1.0743A	1.0782B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0758	1.0790	1.0790	0.0051	1.0755A	1.0793B	1.0725	1.0963	0	0
DMJUN24	2024-06-19	1.0787	1.0817	1.0817	0.0048	1.0784A	1.0827B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0832	1.0861	1.0861	0.0046	1.0829A	1.0872B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0879	1.0910	1.0910	0.0048	1.0877A	1.0914B	1.0848	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	1.0745	1.0777	1.0777	0.0050	1.0743A	1.0782B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0787	1.0817	1.0817	0.0048	1.0784A	1.0827B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0832	1.0861	1.0861	0.0046	1.0829A	1.0872B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0879	1.0910	1.0910	0.0048	1.0877A	1.0914B	1.0848	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	0.8553	0.8575	0.8575	0.0035	0.8555A	0.8579B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8582	0.8604	0.8604	0.0035	0.8584A	0.8606B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8615	0.8638	0.8638	0.0035	0.8618A	0.8638B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8651	0.8673	0.8673	0.0033	0.8654A	0.8673B	0.8613	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	25.455	25.431	25.431	-0.027	25.405A	25.523B	23.934	25.523	0	0
ECJUN24	2024-06-19	25.536	25.506	25.506	-0.037	25.489A	25.602B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.575	25.529	25.529	-0.047	25.520A	25.624B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.587	25.532	25.532	-0.056	25.534A	25.626B	24.852	25.626	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0734	1.0764	1.0764	0.0050	1.0731A	1.0773B	1.0700	1.1160	0	0
EDMAR24	2024-03-20	1.0745	1.0777	1.0777	0.0050	1.0743A	1.0782B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0758	1.0790	1.0790	0.0051	1.0755A	1.0793B	1.0725	1.0963	0	0
EDJUN24	2024-06-19	1.0787	1.0817	1.0817	0.0048	1.0784A	1.0827B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0832	1.0861	1.0861	0.0046	1.0829A	1.0872B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0879	1.0910	1.0910	0.0048	1.0877A	1.0914B	1.0848	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	25.455	25.431	25.431	-0.027	25.405A	25.523B	23.934	25.523	0	0
EEJUN24	2024-06-19	25.536	25.506	25.506	-0.037	25.489A	25.602B	24.148	25.602	0	0
EESEP24	2024-09-18	25.575	25.529	25.529	-0.047	25.520A	25.625B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.587	25.532	25.532	-0.056	25.534A	25.626B	24.852	25.626	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9471	0.9470	0.9470	-0.0002	0.9457A	0.9470B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9415	0.9414	0.9414	-0.0002	0.9401A	0.9413B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9363	0.9361	0.9361	-0.0003	0.9348A	0.9360B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9313	0.9313	0.9313	-0.0003	0.9304A	0.9313B	0.9093	0.9325	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	160.62	160.84	160.84	0.06	160.37A	160.83B	134.69	161.94	0	0
EJJUN24	2024-06-19	159.01	159.21	159.21	0.05	158.76A	159.20B	147.18	160.32	0	0
EJSEP24	2024-09-18	157.59	157.79	157.79	0.04	157.36A	157.77B	149.95	158.83	0	0
EJDEC24	2024-12-18	156.34	156.55	156.55	0.08	156.11A	156.52B	150.32	156.52	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	4.3420	4.3440	4.3440	-0.0040	4.3410A	4.3470B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3480	4.3500	4.3500	-0.0040	4.3470A	4.3530B	4.3220	4.8910	0	33
EMAPR24	2024-04-17	4.3550	4.3560	4.3560	-0.0050	4.3530A	4.3590B	4.3290	4.4280	0	0
EMJUN24	2024-06-19	4.3710	4.3720	4.3720	-0.0050	4.3690A	4.3750B	4.3460	4.7780	0	5
EMSEP24	2024-09-18	4.3980	4.3970	4.3970	-0.0070	4.3940A	4.3990B	4.3720	4.7200	0	0
EMDEC24	2024-12-18	4.4280	4.4260	4.4260	-0.0070	4.4240A	4.4280B	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	0.8553	0.8575	0.8575	0.0035	0.8555A	0.8579B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8582	0.8604	0.8604	0.0035	0.8584A	0.8606B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8615	0.8638	0.8638	0.0035	0.8618A	0.8638B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8651	0.8673	0.8673	0.0033	0.8654A	0.8673B	0.8613	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	0.9471	0.9470	0.9470	-0.0002	0.9457A	0.9470B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9415	0.9414	0.9414	-0.0002	0.9401A	0.9413B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9363	0.9361	0.9361	-0.0003	0.9348A	0.9360B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9313	0.9313	0.9313	-0.0003	0.9304A	0.9313B	0.9093	0.9325	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUFEB24	2024-02-21	4.3420	4.3440	4.3440	-0.0040	4.3410A	4.3470B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3480	4.3500	4.3500	-0.0040	4.3470A	4.3530B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3550	4.3560	4.3560	-0.0050	4.3530A	4.3590B	4.3290	4.4280	0	0
EUJUN24	2024-06-19	4.3710	4.3720	4.3720	-0.0050	4.3690A	4.3750B	4.3460	4.7780	0	0
EUSEP24	2024-09-18	4.3980	4.3970	4.3970	-0.0070	4.3940A	4.3990B	4.3720	4.7200	0	0
EUDEC24	2024-12-18	4.4280	4.4260	4.4260	-0.0070	4.4240A	4.4280B	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	4.3480	4.3497	4.3497	-0.0046	4.3465A	4.3535B	4.3218	5.5203	0	440
EXJUN24	2024-06-19	4.3705	4.3715	4.3715	-0.0051	4.3687A	4.3750B	4.3451	5.5726	0	14
EXSEP24	2024-09-18	4.3971	4.3970	4.3970	-0.0065	4.3931A	4.3997B	4.3718	5.6245	0	0
EXDEC24	2024-12-18	4.4276	4.4260	4.4260	-0.0073	4.4238A	4.4285B	4.4016	5.6769	0	0
EXMAR25	2025-03-19	4.4613	4.4579	4.4579	-0.0085	4.4576A	4.4598B	4.4347	5.7405	0	0
EXJUN25	2025-06-18	4.4931	4.4872	4.4872	-0.0089	4.4886A	4.4893B	4.4649	5.8093	0	0
EXSEP25	2025-09-17	4.5244	4.5167	4.5167	-0.0114	4.5188A	4.5177B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5557	4.5460	4.5460	-0.0144	4.5495A	4.5465B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5865	4.5753	4.5753	-0.0158	4.5774A	4.5752B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6159	4.6026	4.6026	-0.0173	4.6050A	4.6015B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6449	4.6297	4.6297	-0.0183	4.6324A	4.6277B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6742	4.6569	4.6569	-0.0198	4.6595A	4.6543B	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	160.62	160.84	160.84	0.06	160.37A	160.83B	134.69	161.94	0	0
EYJUN24	2024-06-19	159.01	159.21	159.21	0.05	158.76A	159.20B	147.18	160.32	0	0
EYSEP24	2024-09-18	157.59	157.79	157.79	0.04	157.36A	157.77B	149.95	158.83	0	0
EYDEC24	2024-12-18	156.34	156.55	156.55	0.08	156.11A	156.52B	150.32	156.52	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	0.8813	0.8787	0.8787	-0.0044	0.8769A	0.8812B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8729	0.8703	0.8703	-0.0042	0.8687A	0.8727B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8644	0.8619	0.8619	-0.0040	0.8600A	0.8642B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8563	0.8538	0.8538	-0.0039	0.8522A	0.8560B	0.8068	0.8595	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8813	0.8787	0.8787	-0.0044	0.8769A	0.8812B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8729	0.8703	0.8703	-0.0042	0.8687A	0.8727B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8644	0.8619	0.8619	-0.0040	0.8600A	0.8642B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8563	0.8538	0.8538	-0.0039	0.8522A	0.8560B	0.8068	0.8595	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	149.44	149.23	149.23	-0.65	149.01A	149.44B	123.71	149.91	0	0
JMJUN24	2024-06-19	147.38	147.18	147.18	-0.63	146.84A	147.36B	130.75	147.84	0	0
JMSEP24	2024-09-18	145.47	145.29	145.29	-0.59	144.93A	145.45B	135.45	145.91	0	0
JMDEC24	2024-12-18	143.67	143.49	143.49	-0.56	143.27A	143.67B	133.90	144.09	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	149.44	149.23	149.23	-0.65	149.01A	149.44B	123.71	149.91	0	0
JXJUN24	2024-06-19	147.38	147.18	147.18	-0.63	146.84A	147.36B	130.75	147.84	0	0
JXSEP24	2024-09-18	145.47	145.29	145.29	-0.59	144.93A	145.45B	135.45	145.91	0	0
JXDEC24	2024-12-18	143.67	143.49	143.49	-0.56	143.27A	143.67B	133.90	144.09	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	5.0800	5.0700	5.0700	-0.0270	5.0650A	5.0840B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0830	5.0730	5.0730	-0.0260	5.0680A	5.0870B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0850	5.0750	5.0750	-0.0270	5.0700A	5.0890B	5.0570	5.1440	0	0
PMJUN24	2024-06-19	5.0920	5.0800	5.0800	-0.0280	5.0770A	5.0940B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1040	5.0910	5.0910	-0.0280	5.0870A	5.1030B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1170	5.1030	5.1030	-0.0300	5.1010A	5.1150B	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	1.2560	1.2566	1.2566	0.0005	1.2547A	1.2574B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2566	1.2573	1.2573	0.0006	1.2552A	1.2576B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2564	1.2573	1.2573	0.0002	1.2556A	1.2581B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2568	1.2576	1.2576	0.0002	1.2559A	1.2584B	1.2547	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	5.0826	5.0724	5.0724	-0.0263	5.0671A	5.0870B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0916	5.0802	5.0802	-0.0280	5.0767A	5.0948B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1031	5.0905	5.0905	-0.0281	5.0866A	5.1037B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1170	5.1026	5.1026	-0.0299	5.1004A	5.1153B	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	1.2560	1.2566	1.2566	0.0005	1.2547A	1.2574B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2566	1.2573	1.2573	0.0006	1.2552A	1.2576B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2564	1.2573	1.2573	0.0002	1.2556A	1.2581B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2568	1.2576	1.2576	0.0002	1.2559A	1.2584B	1.2547	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	4.0450	4.0360	4.0360	-0.0220	4.0310A	4.0480B	3.8890	4.0620	0	2
UMMAR24	2024-03-20	4.0460	4.0370	4.0370	-0.0220	4.0310A	4.0500B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	4.0480	4.0380	4.0380	-0.0220	4.0330A	4.0510B	3.9620	4.0640	0	0
UMJUN24	2024-06-19	4.0520	4.0420	4.0420	-0.0220	4.0370A	4.0540B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	4.0600	4.0490	4.0490	-0.0230	4.0440A	4.0600B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0690	4.0570	4.0570	-0.0250	4.0550A	4.0690B	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	4.0450	4.0360	4.0360	-0.0220	4.0310A	4.0480B	3.8890	4.0620	0	0
USMAR24	2024-03-20	4.0460	4.0370	4.0370	-0.0220	4.0310A	4.0500B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0480	4.0380	4.0380	-0.0220	4.0330A	4.0510B	3.9620	4.0640	0	0
USJUN24	2024-06-19	4.0520	4.0420	4.0420	-0.0220	4.0370A	4.0540B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0600	4.0490	4.0490	-0.0230	4.0440A	4.0600B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0690	4.0570	4.0570	-0.0250	4.0550A	4.0690B	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	4.0460	4.0368	4.0368	-0.0220	4.0308A	4.0501B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0514	4.0417	4.0417	-0.0223	4.0361A	4.0545B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	4.0591	4.0486	4.0486	-0.0229	4.0435A	4.0607B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0690	4.0573	4.0573	-0.0243	4.0549A	4.0693B	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