PCE

Settlements from 2024-02-16

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	0.6500	0.6515	0.6515	-0.0004	0.6500A	0.6534B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6518	0.6532	0.6532	-0.0004	0.6518A	0.6551B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6541	0.6546	0.6546	-0.0003	0.6537A	0.6564B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6543	0.6556	0.6556	-0.0001	0.6543A	0.6573B	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	0.6501	0.6515	0.6515	-0.0004	0.6501A	0.6534B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6518	0.6532	0.6532	-0.0004	0.6518A	0.6551B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6540	0.6546	0.6546	-0.0003	0.6537A	0.6564B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6543	0.6556	0.6556	-0.0001	0.6543A	0.6573B	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	1.3475	1.3485	1.3485	-0.0029	1.3468A	1.3499B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3461	1.3470	1.3470	-0.0030	1.3453A	1.3484B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3450	1.3458	1.3458	-0.0032	1.3442A	1.3471B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3439	1.3447	1.3447	-0.0032	1.3432A	1.3459B	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	4.5780	4.5780	-0.0010	4.5670A	4.5820B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.5920	4.5930	4.5930	0.0000	4.5820A	4.5960B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6070	4.6090	4.6090	0.0000	4.5970A	4.6120B	4.5850	4.7290	0	0
CMJUN24	2024-06-19	4.6420	4.6430	4.6430	-0.0010	4.6330A	4.6470B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.6950	4.6970	4.6970	0.0000	4.6870A	4.7000B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.7510	4.7520	4.7520	0.0000	4.7430A	4.7540B	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	1.3475	1.3485	1.3485	-0.0029	1.3468A	1.3499B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3461	1.3470	1.3470	-0.0030	1.3453A	1.3483B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3450	1.3458	1.3458	-0.0032	1.3442A	1.3471B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3439	1.3447	1.3447	-0.0032	1.3432A	1.3459B	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	4.5925	4.5925	-0.0001	4.5815A	4.5967B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6425	4.6431	4.6431	-0.0006	4.6323A	4.6471B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.6962	4.6969	4.6969	-0.0002	4.6865A	4.7001B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.7510	4.7521	4.7521	0.0003	4.7424A	4.7549B	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	1.0737	1.0751	1.0751	-0.0013	1.0737A	1.0780B	1.0700	1.1160	0	0
DMMAR24	2024-03-20	1.0760	1.0763	1.0763	-0.0014	1.0749A	1.0792B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0773	1.0776	1.0776	-0.0014	1.0761A	1.0805B	1.0725	1.0963	0	0
DMJUN24	2024-06-19	1.0784	1.0805	1.0805	-0.0012	1.0784A	1.0833B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0829	1.0850	1.0850	-0.0011	1.0829A	1.0878B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0895	1.0898	1.0898	-0.0012	1.0886A	1.0926B	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	1.0760	1.0763	1.0763	-0.0014	1.0749A	1.0792B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0784	1.0805	1.0805	-0.0012	1.0784A	1.0833B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0829	1.0850	1.0850	-0.0011	1.0829A	1.0878B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0895	1.0898	1.0898	-0.0012	1.0886A	1.0926B	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	0.8560	0.8561	0.8561	-0.0014	0.8554A	0.8571B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8589	0.8590	0.8590	-0.0014	0.8583A	0.8599B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8622	0.8623	0.8623	-0.0015	0.8616A	0.8632B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8657	0.8659	0.8659	-0.0014	0.8652A	0.8667B	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	25.409	25.511	25.511	0.080	25.408A	25.526B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.491	25.588	25.588	0.082	25.490A	25.598B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.520	25.615	25.615	0.086	25.518A	25.618B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.532	25.617	25.617	0.085	25.530A	25.621B	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	1.0737	1.0751	1.0751	-0.0013	1.0737A	1.0780B	1.0700	1.1160	0	0
EDMAR24	2024-03-20	1.0760	1.0763	1.0763	-0.0014	1.0749A	1.0792B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0773	1.0776	1.0776	-0.0014	1.0761A	1.0805B	1.0725	1.0963	0	0
EDJUN24	2024-06-19	1.0784	1.0805	1.0805	-0.0012	1.0784A	1.0833B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0829	1.0850	1.0850	-0.0011	1.0829A	1.0878B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0895	1.0898	1.0898	-0.0012	1.0886A	1.0926B	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	25.409	25.511	25.511	0.080	25.408A	25.526B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.491	25.588	25.588	0.082	25.490A	25.598B	24.148	25.602	0	0
EESEP24	2024-09-18	25.520	25.615	25.615	0.086	25.518A	25.618B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.532	25.617	25.617	0.085	25.530A	25.621B	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	0.9466	0.9469	0.9469	-0.0001	0.9466A	0.9478B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9411	0.9413	0.9413	-0.0001	0.9411A	0.9422B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9359	0.9360	0.9360	-0.0001	0.9359A	0.9369B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9311	0.9312	0.9312	-0.0001	0.9311A	0.9322B	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	161.08	161.23	161.23	0.39	161.07A	161.40B	134.69	161.94	0	0
EJJUN24	2024-06-19	159.46	159.60	159.60	0.39	159.44A	159.72B	147.18	160.32	0	0
EJSEP24	2024-09-18	158.06	158.17	158.17	0.38	158.01A	158.25B	149.95	158.83	0	0
EJDEC24	2024-12-18	156.78	156.86	156.86	0.31	156.73A	156.97B	150.32	156.97	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	4.3430	4.3430	-0.0010	4.3360A	4.3450B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3480	4.3490	4.3490	-0.0010	4.3420A	4.3510B	4.3220	4.8910	0	33
EMAPR24	2024-04-17	4.3540	4.3560	4.3560	0.0000	4.3490A	4.3570B	4.3290	4.4280	0	0
EMJUN24	2024-06-19	4.3700	4.3710	4.3710	-0.0010	4.3650A	4.3720B	4.3460	4.7780	0	5
EMSEP24	2024-09-18	4.3960	4.3970	4.3970	0.0000	4.3910A	4.3980B	4.3720	4.7200	0	0
EMDEC24	2024-12-18	4.4250	4.4260	4.4260	0.0000	4.4210A	4.4270B	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	0.8560	0.8561	0.8561	-0.0014	0.8554A	0.8571B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8589	0.8590	0.8590	-0.0014	0.8583A	0.8599B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8622	0.8623	0.8623	-0.0015	0.8616A	0.8632B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8657	0.8659	0.8659	-0.0014	0.8652A	0.8667B	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	0.9466	0.9469	0.9469	-0.0001	0.9466A	0.9478B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9411	0.9413	0.9413	-0.0001	0.9411A	0.9422B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9359	0.9360	0.9360	-0.0001	0.9359A	0.9369B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9311	0.9312	0.9312	-0.0001	0.9311A	0.9322B	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	4.3430	4.3430	-0.0010	4.3360A	4.3450B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3480	4.3490	4.3490	-0.0010	4.3420A	4.3510B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3540	4.3560	4.3560	0.0000	4.3490A	4.3570B	4.3290	4.4280	0	0
EUJUN24	2024-06-19	4.3700	4.3710	4.3710	-0.0010	4.3650A	4.3720B	4.3460	4.7780	0	0
EUSEP24	2024-09-18	4.3960	4.3970	4.3970	0.0000	4.3910A	4.3980B	4.3720	4.7200	0	0
EUDEC24	2024-12-18	4.4250	4.4260	4.4260	0.0000	4.4210A	4.4270B	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	4.3487	4.3489	4.3489	-0.0008	4.3419A	4.3511B	4.3218	5.5203	0	440
EXJUN24	2024-06-19	4.3695	4.3709	4.3709	-0.0006	4.3642A	4.3728B	4.3451	5.5726	0	14
EXSEP24	2024-09-18	4.3964	4.3968	4.3968	-0.0002	4.3909A	4.3985B	4.3718	5.6245	0	0
EXDEC24	2024-12-18	4.4253	4.4254	4.4254	-0.0006	4.4204A	4.4272B	4.4016	5.6769	0	0
EXMAR25	2025-03-19	4.4558	4.4570	4.4570	-0.0009	4.4533A	4.4581B	4.4347	5.7405	0	0
EXJUN25	2025-06-18	4.4854	4.4857	4.4857	-0.0015	4.4836A	4.4852B	4.4649	5.8093	0	0
EXSEP25	2025-09-17	4.5156	4.5157	4.5157	-0.0010	4.5137A	4.5149B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5456	4.5458	4.5458	-0.0002	4.5440A	4.5445B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5750	4.5751	4.5751	-0.0002	4.5733A	4.5728B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6016	4.6026	4.6026	0.0000	4.6011A	4.5985B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6294	4.6299	4.6299	0.0002	4.6289A	4.6243B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6568	4.6573	4.6573	0.0004	4.6563A	4.6505B	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	161.08	161.23	161.23	0.39	161.07A	161.40B	134.69	161.94	0	0
EYJUN24	2024-06-19	159.46	159.60	159.60	0.39	159.44A	159.72B	147.18	160.32	0	0
EYSEP24	2024-09-18	158.06	158.16	158.16	0.37	158.01A	158.25B	149.95	158.83	0	0
EYDEC24	2024-12-18	156.78	156.86	156.86	0.31	156.73A	156.97B	150.32	156.97	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	0.8785	0.8797	0.8797	0.0010	0.8779A	0.8824B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8700	0.8713	0.8713	0.0010	0.8694A	0.8735B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8616	0.8627	0.8627	0.0008	0.8611A	0.8655B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8534	0.8545	0.8545	0.0007	0.8530A	0.8570B	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	0.8785	0.8797	0.8797	0.0010	0.8779A	0.8824B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8700	0.8713	0.8713	0.0010	0.8694A	0.8736B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8616	0.8627	0.8627	0.0008	0.8611A	0.8655B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8534	0.8545	0.8545	0.0007	0.8530A	0.8570B	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	149.50	149.79	149.79	0.56	149.46A	149.90B	123.71	149.91	0	0
JMJUN24	2024-06-19	147.42	147.71	147.71	0.53	147.39A	147.81B	130.75	147.84	0	0
JMSEP24	2024-09-18	145.50	145.78	145.78	0.49	145.46A	145.85B	135.45	145.91	0	0
JMDEC24	2024-12-18	143.67	143.93	143.93	0.44	143.65A	143.99B	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	149.50	149.79	149.79	0.56	149.46A	149.90B	123.71	149.91	0	0
JXJUN24	2024-06-19	147.42	147.71	147.71	0.53	147.39A	147.81B	130.75	147.84	0	0
JXSEP24	2024-09-18	145.50	145.78	145.78	0.49	145.46A	145.85B	135.45	145.91	0	0
JXDEC24	2024-12-18	143.67	143.93	143.93	0.44	143.65A	143.99B	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	5.0770	5.0780	5.0780	0.0080	5.0660A	5.0850B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0790	5.0800	5.0800	0.0070	5.0680A	5.0870B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0810	5.0820	5.0820	0.0070	5.0710A	5.0900B	5.0570	5.1440	0	0
PMJUN24	2024-06-19	5.0880	5.0890	5.0890	0.0090	5.0770A	5.0960B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0990	5.1000	5.1000	0.0090	5.0890A	5.1060B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1110	5.1120	5.1120	0.0090	5.1020A	5.1180B	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	1.2557	1.2572	1.2572	0.0006	1.2557A	1.2602B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2564	1.2579	1.2579	0.0006	1.2564A	1.2607B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2570	1.2583	1.2583	0.0010	1.2569A	1.2611B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2579	1.2588	1.2588	0.0012	1.2575A	1.2614B	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	5.0794	5.0800	5.0800	0.0076	5.0678A	5.0876B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0884	5.0885	5.0885	0.0083	5.0770A	5.0960B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0989	5.0994	5.0994	0.0089	5.0881A	5.1060B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1103	5.1117	5.1117	0.0091	5.1016A	5.1183B	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	1.2557	1.2572	1.2572	0.0006	1.2557A	1.2602B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2564	1.2579	1.2579	0.0006	1.2564A	1.2607B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2570	1.2583	1.2583	0.0010	1.2569A	1.2611B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2579	1.2588	1.2588	0.0012	1.2575A	1.2614B	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	4.0380	4.0390	4.0390	0.0030	4.0220A	4.0470B	3.8890	4.0620	0	2
UMMAR24	2024-03-20	4.0390	4.0400	4.0400	0.0030	4.0230A	4.0480B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	4.0400	4.0420	4.0420	0.0040	4.0250A	4.0490B	3.9620	4.0640	0	0
UMJUN24	2024-06-19	4.0440	4.0460	4.0460	0.0040	4.0290A	4.0530B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	4.0510	4.0520	4.0520	0.0030	4.0360A	4.0590B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0600	4.0610	4.0610	0.0040	4.0460A	4.0670B	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	4.0380	4.0390	4.0390	0.0030	4.0220A	4.0470B	3.8890	4.0620	0	0
USMAR24	2024-03-20	4.0390	4.0400	4.0400	0.0030	4.0230A	4.0480B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0400	4.0420	4.0420	0.0040	4.0250A	4.0490B	3.9620	4.0640	0	0
USJUN24	2024-06-19	4.0440	4.0460	4.0460	0.0040	4.0290A	4.0530B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0510	4.0520	4.0520	0.0030	4.0360A	4.0590B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0600	4.0610	4.0610	0.0040	4.0460A	4.0670B	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	4.0387	4.0403	4.0403	0.0035	4.0228A	4.0484B	3.8901	4.5542	0	28
UXJUN24	2024-06-19	4.0440	4.0453	4.0453	0.0036	4.0282A	4.0531B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	4.0514	4.0521	4.0521	0.0035	4.0357A	4.0594B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0600	4.0605	4.0605	0.0032	4.0456A	4.0677B	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