PCE

Settlements from 2024-01-04

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	0.6729	0.6724	0.6724	-0.0008	0.6725A	0.6765B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6743	0.6738	0.6738	-0.0007	0.6739A	0.6779B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6750	0.6745	0.6745	-0.0007	0.6746A	0.6786B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6754	0.6750	0.6750	-0.0005	0.6752A	0.6788B	0.6752	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	0.6729	0.6724	0.6724	-0.0008	0.6725A	0.6765B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6743	0.6738	0.6738	-0.0007	0.6739A	0.6779B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6750	0.6745	0.6745	-0.0007	0.6746A	0.6786B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6754	0.6750	0.6750	-0.0005	0.6752A	0.6788B	0.6752	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	1.3308	1.3348	1.3348	-0.0003	1.3305A	1.3347B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3294	1.3335	1.3335	-0.0002	1.3292A	1.3333B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3283	1.3322	1.3322	-0.0003	1.3281A	1.3320B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3272	1.3310	1.3310	-0.0002	1.3270A	1.3308B	1.3150	1.3309	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.
CMJAN24	2024-01-17	4.6860	4.6730	4.6730	-0.0140	4.6700A	4.6860B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.7050	4.6920	4.6920	-0.0140	4.6870A	4.7060B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.7210	4.7070	4.7070	-0.0150	4.7050A	4.7210B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7730	4.7590	4.7590	-0.0150	4.7570A	4.7730B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.8250	4.8100	4.8100	-0.0160	4.8100A	4.8250B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8820	4.8660	4.8660	-0.0180	4.8660A	4.8810B	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	1.3308	1.3348	1.3348	-0.0003	1.3305A	1.3347B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3294	1.3335	1.3335	-0.0002	1.3292A	1.3333B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3283	1.3322	1.3322	-0.0003	1.3281A	1.3320B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3272	1.3310	1.3310	-0.0002	1.3270A	1.3308B	1.3150	1.3309	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.7204	4.7070	4.7070	-0.0145	4.7044A	4.7217B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7728	4.7583	4.7583	-0.0153	4.7566A	4.7730B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.8260	4.8102	4.8102	-0.0161	4.8093A	4.8255B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8831	4.8661	4.8661	-0.0176	4.8659A	4.8810B	4.7884	4.8955	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJAN24	2024-01-17	1.0949	1.0949	1.0949	0.0023	1.0943A	1.0975B	1.0563	1.1145	0	4
DMFEB24	2024-02-21	1.0963	1.0964	1.0964	0.0022	1.0959A	1.0990B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0975	1.0976	1.0976	0.0022	1.0971A	1.1004B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1020	1.1019	1.1019	0.0022	1.1013A	1.1046B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1066	1.1066	1.1066	0.0023	1.1059A	1.1091B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1114	1.1116	1.1116	0.0023	1.1111A	1.1142B	1.1088	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	1.0975	1.0976	1.0976	0.0022	1.0971A	1.1004B	1.0536	1.1409	0	6
DXJUN24	2024-06-19	1.1020	1.1019	1.1019	0.0022	1.1013A	1.1046B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1066	1.1066	1.1066	0.0023	1.1059A	1.1092B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1114	1.1116	1.1116	0.0023	1.1111A	1.1142B	1.1088	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	0.8649	0.8660	0.8660	-0.0012	0.8635A	0.8659B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8681	0.8692	0.8692	-0.0013	0.8667A	0.8691B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8716	0.8727	0.8727	-0.0012	0.8701A	0.8725B	0.8661	0.8867	0	0
EBDEC24	2024-12-18	0.8751	0.8761	0.8761	-0.0013	0.8737A	0.8759B	0.8737	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	24.794	24.777	24.777	-0.032	24.770A	24.786B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.913	24.890	24.890	-0.032	24.887A	24.895B	24.148	25.034	0	0
ECSEP24	2024-09-18	25.001	24.967	24.967	-0.037	24.967A	24.976B	24.638	25.077	0	0
ECDEC24	2024-12-18	25.044	25.015	25.015	-0.038	25.030A	25.017B	24.964	25.103	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJAN24	2024-01-17	1.0949	1.0949	1.0949	0.0023	1.0943A	1.0975B	1.0563	1.1145	0	0
EDFEB24	2024-02-21	1.0963	1.0964	1.0964	0.0022	1.0959A	1.0990B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0975	1.0976	1.0976	0.0022	1.0971A	1.1004B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1020	1.1019	1.1019	0.0022	1.1013A	1.1046B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1066	1.1066	1.1066	0.0023	1.1059A	1.1091B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1114	1.1116	1.1116	0.0023	1.1111A	1.1142B	1.1088	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	24.794	24.777	24.777	-0.032	24.770A	24.786B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.913	24.890	24.890	-0.032	24.887A	24.895B	24.148	25.034	0	0
EESEP24	2024-09-18	25.001	24.967	24.967	-0.037	24.967A	24.976B	24.638	25.077	0	0
EEDEC24	2024-12-18	25.044	25.015	25.015	-0.038	25.030A	25.017B	24.964	25.103	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9253	0.9280	0.9280	0.0011	0.9253A	0.9285B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9205	0.9231	0.9231	0.0011	0.9205A	0.9233B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9166	0.9191	0.9191	0.0011	0.9166A	0.9194B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9133	0.9157	0.9157	0.0011	0.9133A	0.9159B	0.9093	0.9255	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	155.78	157.05	157.05	2.24	155.71A	157.04B	134.69	161.94	0	0
EJJUN24	2024-06-19	154.28	155.51	155.51	2.20	154.22A	155.50B	147.18	160.32	0	0
EJSEP24	2024-09-18	153.00	154.23	154.23	2.16	152.98A	154.21B	149.95	158.83	0	0
EJDEC24	2024-12-18	151.93	153.08	153.08	2.11	151.89A	153.07B	150.32	153.07	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.
EMJAN24	2024-01-17	4.3560	4.3540	4.3540	-0.0070	4.3490A	4.3550B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3640	4.3620	4.3620	-0.0080	4.3560A	4.3630B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3710	4.3690	4.3690	-0.0080	4.3640A	4.3700B	4.3220	4.8910	0	7
EMJUN24	2024-06-19	4.3970	4.3930	4.3930	-0.0090	4.3890A	4.3940B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4280	4.4220	4.4220	-0.0090	4.4170A	4.4230B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4650	4.4560	4.4560	-0.0110	4.4530A	4.4580B	4.4290	4.4790	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	0.8649	0.8660	0.8660	-0.0012	0.8635A	0.8659B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8681	0.8692	0.8692	-0.0013	0.8667A	0.8691B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8716	0.8727	0.8727	-0.0012	0.8701A	0.8725B	0.8661	0.8867	0	0
EPDEC24	2024-12-18	0.8751	0.8761	0.8761	-0.0013	0.8737A	0.8759B	0.8737	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	0.9253	0.9280	0.9280	0.0011	0.9253A	0.9285B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9205	0.9231	0.9231	0.0011	0.9205A	0.9233B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9166	0.9191	0.9191	0.0011	0.9166A	0.9194B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9133	0.9157	0.9157	0.0011	0.9133A	0.9159B	0.9093	0.9255	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJAN24	2024-01-17	4.3560	4.3540	4.3540	-0.0070	4.3490A	4.3550B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3640	4.3620	4.3620	-0.0080	4.3560A	4.3630B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3710	4.3690	4.3690	-0.0080	4.3640A	4.3700B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3970	4.3930	4.3930	-0.0090	4.3890A	4.3940B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4280	4.4220	4.4220	-0.0090	4.4170A	4.4230B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4650	4.4560	4.4560	-0.0110	4.4530A	4.4580B	4.4290	4.4790	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	4.3707	4.3688	4.3688	-0.0075	4.3640A	4.3707B	4.3218	5.5203	0	384
EXJUN24	2024-06-19	4.3966	4.3930	4.3930	-0.0084	4.3888A	4.3948B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4271	4.4216	4.4216	-0.0092	4.4167A	4.4233B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4642	4.4561	4.4561	-0.0106	4.4521A	4.4586B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4987	4.4867	4.4867	-0.0132	4.4860A	4.4870B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5323	4.5182	4.5182	-0.0144	4.5191A	4.5200B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5640	4.5499	4.5499	-0.0152	4.5503A	4.5546B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5968	4.5813	4.5813	-0.0164	4.5811A	4.5892B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.6282	4.6105	4.6105	-0.0180	4.6105A	4.6193B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6588	4.6389	4.6389	-0.0200	4.6403A	4.6481B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6892	4.6674	4.6674	-0.0219	4.6698A	4.6771B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.7186	4.6962	4.6962	-0.0235	4.6995A	4.7064B	4.6573	4.7288	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR24	2024-03-20	155.79	157.05	157.05	2.24	155.71A	157.04B	134.69	161.94	0	0
EYJUN24	2024-06-19	154.28	155.51	155.51	2.20	154.22A	155.50B	147.18	160.32	0	0
EYSEP24	2024-09-18	153.00	154.23	154.23	2.16	152.98A	154.21B	149.95	158.83	0	0
EYDEC24	2024-12-18	151.92	153.08	153.08	2.11	151.89A	153.07B	150.32	153.07	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	0.8429	0.8454	0.8454	-0.0008	0.8425A	0.8464B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8352	0.8378	0.8378	-0.0008	0.8348A	0.8387B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8282	0.8307	0.8307	-0.0008	0.8278A	0.8316B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8215	0.8238	0.8238	-0.0008	0.8211A	0.8247B	0.8068	0.8278	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8429	0.8454	0.8454	-0.0008	0.8425A	0.8464B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8352	0.8378	0.8378	-0.0008	0.8348A	0.8387B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8282	0.8307	0.8307	-0.0008	0.8278A	0.8316B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8215	0.8238	0.8238	-0.0008	0.8211A	0.8247B	0.8068	0.8278	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	141.90	143.11	143.11	1.79	141.84A	143.09B	123.71	148.71	0	0
JMJUN24	2024-06-19	139.98	141.15	141.15	1.74	139.94A	141.13B	130.75	146.59	0	0
JMSEP24	2024-09-18	138.27	139.40	139.40	1.69	138.22A	139.38B	135.45	144.58	0	0
JMDEC24	2024-12-18	136.63	137.76	137.76	1.66	136.59A	137.73B	133.90	137.73	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	141.90	143.11	143.11	1.79	141.84A	143.09B	123.71	148.71	0	0
JXJUN24	2024-06-19	139.98	141.15	141.15	1.74	139.94A	141.13B	130.75	146.59	0	0
JXSEP24	2024-09-18	138.27	139.40	139.40	1.68	138.22A	139.38B	135.45	144.58	0	0
JXDEC24	2024-12-18	136.63	137.76	137.76	1.66	136.59A	137.73B	133.90	137.73	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
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
KMDEC24	2024-12-18									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
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
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.
PMJAN24	2024-01-17	5.0380	5.0380	5.0380	-0.0020	5.0360A	5.0520B	4.9790	5.1730	0	0
PMFEB24	2024-02-21	5.0430	5.0420	5.0420	-0.0020	5.0400A	5.0550B	4.9820	5.0780	0	0
PMMAR24	2024-03-20	5.0440	5.0440	5.0440	-0.0020	5.0430A	5.0580B	4.9850	5.5180	0	0
PMJUN24	2024-06-19	5.0540	5.0540	5.0540	-0.0030	5.0530A	5.0670B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0680	5.0670	5.0670	-0.0040	5.0670A	5.0800B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0900	5.0860	5.0860	-0.0050	5.0860A	5.1000B	5.0280	5.1070	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR24	2024-03-20	1.2691	1.2676	1.2676	0.0044	1.2675A	1.2733B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2693	1.2678	1.2678	0.0044	1.2678A	1.2735B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2697	1.2682	1.2682	0.0045	1.2681A	1.2737B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2704	1.2689	1.2689	0.0046	1.2689A	1.2743B	1.2641	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	5.0460	5.0442	5.0442	-0.0020	5.0424A	5.0584B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0538	5.0537	5.0537	-0.0027	5.0524A	5.0676B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0702	5.0667	5.0667	-0.0038	5.0662A	5.0805B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0906	5.0855	5.0855	-0.0054	5.0857A	5.1001B	5.0275	5.1078	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR24	2024-03-20	1.2691	1.2676	1.2676	0.0044	1.2675A	1.2733B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2693	1.2678	1.2678	0.0044	1.2678A	1.2735B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2697	1.2682	1.2682	0.0045	1.2681A	1.2737B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2704	1.2689	1.2689	0.0046	1.2689A	1.2743B	1.2641	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.
UMJAN24	2024-01-17	3.9790	3.9770	3.9770	-0.0140	3.9680A	3.9790B	3.8880	4.2600	0	2
UMFEB24	2024-02-21	3.9810	3.9790	3.9790	-0.0150	3.9700A	3.9800B	3.8890	4.0540	0	0
UMMAR24	2024-03-20	3.9830	3.9800	3.9800	-0.0150	3.9720A	3.9820B	3.8910	4.5540	0	0
UMJUN24	2024-06-19	3.9900	3.9870	3.9870	-0.0160	3.9790A	3.9880B	3.8990	4.4500	0	0
UMSEP24	2024-09-18	4.0010	3.9960	3.9960	-0.0170	3.9890A	3.9980B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0160	4.0090	4.0090	-0.0180	4.0030A	4.0110B	3.9220	4.0380	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.
USJAN24	2024-01-17	3.9790	3.9770	3.9770	-0.0140	3.9680A	3.9790B	3.8880	4.2600	0	0
USFEB24	2024-02-21	3.9810	3.9790	3.9790	-0.0150	3.9700A	3.9800B	3.8890	4.0540	0	0
USMAR24	2024-03-20	3.9830	3.9800	3.9800	-0.0150	3.9720A	3.9820B	3.8910	4.5540	0	0
USJUN24	2024-06-19	3.9900	3.9870	3.9870	-0.0160	3.9790A	3.9880B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0010	3.9960	3.9960	-0.0170	3.9890A	3.9980B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0160	4.0090	4.0090	-0.0180	4.0030A	4.0110B	3.9220	4.0380	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	3.9821	3.9802	3.9802	-0.0148	3.9712A	3.9823B	3.8901	4.5542	0	26
UXJUN24	2024-06-19	3.9899	3.9870	3.9870	-0.0154	3.9787A	3.9889B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0003	3.9963	3.9963	-0.0162	3.9889A	3.9984B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0154	4.0089	4.0089	-0.0177	4.0027A	4.0119B	3.9212	4.0386	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