PCE

Settlements from 2024-03-22

Settlement prices as CSV

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACJUN24	2024-06-19									0	0
ACSEP24	2024-09-18									0	0
ACDEC24	2024-12-18									0	0
ACMAR25	2025-03-19									0	0
AFJUN24	2024-06-19									0	0
AFSEP24	2024-09-18									0	0
AFDEC24	2024-12-18									0	0
AFMAR25	2025-03-19									0	0
AJJUN24	2024-06-19									0	0
AJSEP24	2024-09-18									0	0
AJDEC24	2024-12-18									0	0
AJMAR25	2025-03-19									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMJUN24	2024-06-19		0.6615	0.6615	0.0000			0.6335	0.6942	0	0
AMSEP24	2024-09-18		0.6629	0.6629	0.0000			0.6345	0.6885	0	0
AMDEC24	2024-12-18		0.6641	0.6641	0.0000			0.6503	0.6889	0	0
AMMAR25	2025-03-19		0.6649	0.6649	0.0000			0.6649	0.6648	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN24	2024-06-19		0.6615	0.6615	0.0000			0.6335	0.6942	0	0
AXSEP24	2024-09-18		0.6629	0.6629	0.0000			0.6345	0.6885	0	0
AXDEC24	2024-12-18		0.6641	0.6641	0.0000			0.6503	0.6889	0	0
AXMAR25	2025-03-19		0.6649	0.6649	0.0000			0.6649	0.6648	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZJUN24	2024-06-19									0	0
AZSEP24	2024-09-18									0	0
AZDEC24	2024-12-18									0	0
AZMAR25	2025-03-19									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CAJUN24	2024-06-19		1.3456	1.3456	0.0000			1.3065	1.3838	0	0
CASEP24	2024-09-18		1.3438	1.3438	0.0000			1.3158	1.3821	0	0
CADEC24	2024-12-18		1.3421	1.3421	0.0000			1.3150	1.3551	0	0
CAMAR25	2025-03-19		1.3403	1.3403	0.0000			1.3402	1.3400	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCJUN24	2024-06-19									0	0
CCSEP24	2024-09-18									0	0
CCDEC24	2024-12-18									0	0
CCMAR25	2025-03-19									0	0
CJJUN24	2024-06-19									0	0
CJSEP24	2024-09-18									0	0
CJDEC24	2024-12-18									0	0
CJMAR25	2025-03-19									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMAPR24	2024-04-17		4.4650	4.4650	0.0000			4.4680	4.7290	0	0
CMMAY24	2024-05-15		4.4800	4.4800	0.0000			4.4790	4.5870	0	0
CMJUN24	2024-06-19		4.4990	4.4990	0.0000			4.4990	5.0850	0	2
CMSEP24	2024-09-18		4.5510	4.5510	0.0000			4.5500	5.0070	0	0
CMDEC24	2024-12-18		4.6060	4.6060	0.0000			4.6070	4.8950	0	0
CMMAR25	2025-03-19		4.6660	4.6660	0.0000			4.6670	4.6610	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNJUN24	2024-06-19		1.3456	1.3456	0.0000			1.3065	1.3838	0	0
CNSEP24	2024-09-18		1.3438	1.3438	0.0000			1.3158	1.3821	0	0
CNDEC24	2024-12-18		1.3421	1.3421	0.0000			1.3150	1.3551	0	0
CNMAR25	2025-03-19		1.3403	1.3403	0.0000			1.3402	1.3400	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN24	2024-06-19		4.4987	4.4987	0.0000			4.4983	5.0850	0	0
CXSEP24	2024-09-18		4.5508	4.5508	0.0000			4.5498	5.0070	0	0
CXDEC24	2024-12-18		4.6065	4.6065	0.0000			4.6062	4.8955	0	0
CXMAR25	2025-03-19		4.6660	4.6660	0.0000			4.6667	4.6614	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAPR24	2024-04-17		1.0948	1.0948	0.0000			1.0725	1.0996	0	0
DMMAY24	2024-05-15		1.0960	1.0960	0.0000			1.0832	1.1009	0	0
DMJUN24	2024-06-19		1.0976	1.0976	0.0000			1.0567	1.1447	0	0
DMSEP24	2024-09-18		1.1018	1.1018	0.0000			1.0613	1.1260	0	0
DMDEC24	2024-12-18		1.1063	1.1063	0.0000			1.0848	1.1311	0	0
DMMAR25	2025-03-19		1.1112	1.1112	0.0000			1.1111	1.1121	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXJUN24	2024-06-19		1.0976	1.0976	0.0000			1.0567	1.1447	0	3
DXSEP24	2024-09-18		1.1018	1.1018	0.0000			1.0613	1.1260	0	0
DXDEC24	2024-12-18		1.1063	1.1063	0.0000			1.0848	1.1311	0	0
DXMAR25	2025-03-19		1.1112	1.1112	0.0000			1.1111	1.1121	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EAJUN24	2024-06-19									0	0
EASEP24	2024-09-18									0	0
EADEC24	2024-12-18									0	0
EAMAR25	2025-03-19									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBJUN24	2024-06-19		0.8572	0.8572	0.0000			0.8541	0.8856	0	0
EBSEP24	2024-09-18		0.8601	0.8601	0.0000			0.8573	0.8867	0	0
EBDEC24	2024-12-18		0.8631	0.8631	0.0000			0.8608	0.8838	0	0
EBMAR25	2025-03-19		0.8664	0.8664	0.0000			0.8664	0.8668	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN24	2024-06-19		25.306	25.306	0.000			24.148	25.602	0	0
ECSEP24	2024-09-18		25.349	25.349	0.000			24.638	25.624	0	0
ECDEC24	2024-12-18		25.366	25.366	0.000			24.852	25.626	0	0
ECMAR25	2025-03-19		25.371	25.371	0.000			25.408	25.329	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR24	2024-04-17		1.0948	1.0948	0.0000			1.0725	1.0996	0	0
EDMAY24	2024-05-15		1.0960	1.0960	0.0000			1.0832	1.1009	0	0
EDJUN24	2024-06-19		1.0976	1.0976	0.0000			1.0567	1.1447	0	0
EDSEP24	2024-09-18		1.1018	1.1018	0.0000			1.0613	1.1260	0	0
EDDEC24	2024-12-18		1.1063	1.1063	0.0000			1.0848	1.1311	0	0
EDMAR25	2025-03-19		1.1112	1.1112	0.0000			1.1111	1.1121	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEJUN24	2024-06-19		25.306	25.306	0.000			24.148	25.602	0	0
EESEP24	2024-09-18		25.349	25.349	0.000			24.638	25.625	0	0
EEDEC24	2024-12-18		25.366	25.366	0.000			24.852	25.626	0	0
EEMAR25	2025-03-19		25.371	25.371	0.000			25.408	25.329	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN24	2024-06-19		0.9627	0.9627	0.0000			0.9165	0.9648	0	0
EFSEP24	2024-09-18		0.9567	0.9567	0.0000			0.9127	0.9577	0	0
EFDEC24	2024-12-18		0.9514	0.9514	0.0000			0.9093	0.9558	0	0
EFMAR25	2025-03-19		0.9464	0.9464	0.0000			0.9467	0.9503	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHJUN24	2024-06-19									0	0
EHSEP24	2024-09-18									0	0
EHDEC24	2024-12-18									0	0
EHMAR25	2025-03-19									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJJUN24	2024-06-19		163.27	163.27	0.00			147.18	163.28	0	0
EJSEP24	2024-09-18		161.77	161.77	0.00			149.95	161.92	0	0
EJDEC24	2024-12-18		160.43	160.43	0.00			150.32	160.44	0	0
EJMAR25	2025-03-19		159.24	159.24	0.00			159.24	159.34	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKJUN24	2024-06-19									0	0
EKSEP24	2024-09-18									0	0
EKDEC24	2024-12-18									0	0
EKMAR25	2025-03-19									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMAPR24	2024-04-17		4.3170	4.3170	0.0000			4.2850	4.4280	0	0
EMMAY24	2024-05-15		4.3240	4.3240	0.0000			4.2920	4.3520	0	0
EMJUN24	2024-06-19		4.3320	4.3320	0.0000			4.3000	4.7780	0	9
EMSEP24	2024-09-18		4.3560	4.3560	0.0000			4.3260	4.7200	0	3
EMDEC24	2024-12-18		4.3850	4.3850	0.0000			4.3550	4.5020	0	0
EMMAR25	2025-03-19		4.4190	4.4190	0.0000			4.4220	4.4140	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENJUN24	2024-06-19									0	0
ENSEP24	2024-09-18									0	0
ENDEC24	2024-12-18									0	0
ENMAR25	2025-03-19									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPJUN24	2024-06-19		0.8572	0.8572	0.0000			0.8541	0.8856	0	0
EPSEP24	2024-09-18		0.8601	0.8601	0.0000			0.8573	0.8867	0	0
EPDEC24	2024-12-18		0.8631	0.8631	0.0000			0.8608	0.8838	0	0
EPMAR25	2025-03-19		0.8664	0.8664	0.0000			0.8664	0.8668	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN24	2024-06-19		0.9627	0.9627	0.0000			0.9165	0.9648	0	0
ESSEP24	2024-09-18		0.9567	0.9567	0.0000			0.9127	0.9577	0	0
ESDEC24	2024-12-18		0.9514	0.9514	0.0000			0.9093	0.9558	0	0
ESMAR25	2025-03-19		0.9464	0.9464	0.0000			0.9467	0.9503	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUAPR24	2024-04-17		4.3170	4.3170	0.0000			4.2850	4.4280	0	0
EUMAY24	2024-05-15		4.3240	4.3240	0.0000			4.2920	4.3520	0	0
EUJUN24	2024-06-19		4.3320	4.3320	0.0000			4.3000	4.7780	0	0
EUSEP24	2024-09-18		4.3560	4.3560	0.0000			4.3260	4.7200	0	0
EUDEC24	2024-12-18		4.3850	4.3850	0.0000			4.3550	4.5020	0	0
EUMAR25	2025-03-19		4.4190	4.4190	0.0000			4.4220	4.4140	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWJUN24	2024-06-19									0	0
EWSEP24	2024-09-18									0	0
EWDEC24	2024-12-18									0	0
EWMAR25	2025-03-19									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXJUN24	2024-06-19		4.3312	4.3312	0.0000			4.2997	5.5726	0	391
EXSEP24	2024-09-18		4.3554	4.3554	0.0000			4.3251	5.6245	0	3
EXDEC24	2024-12-18		4.3845	4.3845	0.0000			4.3543	5.6769	0	0
EXMAR25	2025-03-19		4.4188	4.4188	0.0000			4.3893	5.7405	0	0
EXJUN25	2025-06-18		4.4510	4.4510	0.0000			4.4222	5.8093	0	0
EXSEP25	2025-09-17		4.4842	4.4842	0.0000			4.4535	5.7786	0	0
EXDEC25	2025-12-17		4.5175	4.5175	0.0000			4.4848	5.3381	0	0
EXMAR26	2026-03-18		4.5509	4.5509	0.0000			4.5158	5.1415	0	0
EXJUN26	2026-06-17		4.5819	4.5819	0.0000			4.5423	4.9297	0	0
EXSEP26	2026-09-16		4.6127	4.6127	0.0000			4.5670	4.9147	0	0
EXDEC26	2026-12-16		4.6435	4.6435	0.0000			4.5919	4.7421	0	0
EXMAR27	2027-03-17		4.6743	4.6743	0.0000			4.6802	4.6645	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYJUN24	2024-06-19		163.27	163.27	0.00			147.18	163.28	0	0
EYSEP24	2024-09-18		161.77	161.77	0.00			149.95	161.92	0	0
EYDEC24	2024-12-18		160.43	160.43	0.00			150.32	160.44	0	0
EYMAR25	2025-03-19		159.24	159.24	0.00			159.24	159.34	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZJUN24	2024-06-19									0	0
EZSEP24	2024-09-18									0	0
EZDEC24	2024-12-18									0	0
EZMAR25	2025-03-19									0	0
FJJUN24	2024-06-19									0	0
FJSEP24	2024-09-18									0	0
FJDEC24	2024-12-18									0	0
FJMAR25	2025-03-19									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.
HMJUN24	2024-06-19		0.8770	0.8770	0.0000			0.8201	0.8985	0	0
HMSEP24	2024-09-18		0.8682	0.8682	0.0000			0.8134	0.8908	0	0
HMDEC24	2024-12-18		0.8596	0.8596	0.0000			0.8068	0.8663	0	0
HMMAR25	2025-03-19		0.8513	0.8513	0.0000			0.8515	0.8529	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19		0.8770	0.8770	0.0000			0.8201	0.8985	0	6
HXSEP24	2024-09-18		0.8682	0.8682	0.0000			0.8134	0.8908	0	0
HXDEC24	2024-12-18		0.8596	0.8596	0.0000			0.8068	0.8663	0	0
HXMAR25	2025-03-19		0.8513	0.8513	0.0000			0.8515	0.8529	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19		148.74	148.74	0.00			130.75	149.69	0	0
JMSEP24	2024-09-18		146.79	146.79	0.00			135.45	147.70	0	0
JMDEC24	2024-12-18		144.98	144.98	0.00			133.90	145.85	0	0
JMMAR25	2025-03-19		143.24	143.24	0.00			143.25	143.28	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPJUN24	2024-06-19									0	0
JPDEC24	2024-12-18									0	0
JPMAR25	2025-03-19									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXJUN24	2024-06-19		148.74	148.74	0.00			130.75	149.69	0	0
JXSEP24	2024-09-18		146.79	146.79	0.00			135.45	147.70	0	0
JXDEC24	2024-12-18		144.98	144.98	0.00			133.90	145.85	0	0
JXMAR25	2025-03-19		143.24	143.24	0.00			143.25	143.28	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMAPR24	2024-04-17									0	0
KMMAY24	2024-05-15									0	0
KMJUN24	2024-06-19									0	0
KMSEP24	2024-09-18									0	0
KMDEC24	2024-12-18									0	0
KMMAR25	2025-03-19									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXAPR24	2024-04-17									0	0
KXMAY24	2024-05-15									0	0
KXJUN24	2024-06-19									0	0
KXSEP24	2024-09-18									0	0
KXDEC24	2024-12-18									0	0
KXMAR25	2025-03-19									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.
NMJUN24	2024-06-19									0	0
NMSEP24	2024-09-18									0	0
NMDEC24	2024-12-18									0	0
NMMAR25	2025-03-19									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXJUN24	2024-06-19									0	0
NXSEP24	2024-09-18									0	0
NXDEC24	2024-12-18									0	0
NXMAR25	2025-03-19									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PAJUN24	2024-06-19									0	0
PASEP24	2024-09-18									0	0
PADEC24	2024-12-18									0	0
PAMAR25	2025-03-19									0	0
PCJUN24	2024-06-19									0	0
PCSEP24	2024-09-18									0	0
PCDEC24	2024-12-18									0	0
PCMAR25	2025-03-19									0	0
PFJUN24	2024-06-19									0	0
PFSEP24	2024-09-18									0	0
PFDEC24	2024-12-18									0	0
PFMAR25	2025-03-19									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMAPR24	2024-04-17		5.0470	5.0470	0.0000			5.0100	5.1440	0	0
PMMAY24	2024-05-15		5.0500	5.0500	0.0000			5.0130	5.0780	0	0
PMJUN24	2024-06-19		5.0530	5.0530	0.0000			4.9950	5.4880	0	0
PMSEP24	2024-09-18		5.0640	5.0640	0.0000			5.0080	5.3670	0	0
PMDEC24	2024-12-18		5.0800	5.0800	0.0000			5.0280	5.1750	0	0
PMMAR25	2025-03-19		5.1010	5.1010	0.0000			5.1030	5.0960	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN24	2024-06-19		1.2804	1.2804	0.0000			1.2074	1.3077	0	0
PNSEP24	2024-09-18		1.2811	1.2811	0.0000			1.2075	1.2898	0	0
PNDEC24	2024-12-18		1.2818	1.2818	0.0000			1.2547	1.2897	0	0
PNMAR25	2025-03-19		1.2827	1.2827	0.0000			1.2819	1.2826	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN24	2024-06-19		5.0527	5.0527	0.0000			4.9949	5.4887	0	0
PPSEP24	2024-09-18		5.0640	5.0640	0.0000			5.0074	5.3675	0	0
PPDEC24	2024-12-18		5.0798	5.0798	0.0000			5.0275	5.1758	0	0
PPMAR25	2025-03-19		5.1005	5.1005	0.0000			5.1030	5.0966	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN24	2024-06-19		1.2804	1.2804	0.0000			1.2074	1.3077	0	0
PXSEP24	2024-09-18		1.2811	1.2811	0.0000			1.2075	1.2898	0	0
PXDEC24	2024-12-18		1.2818	1.2818	0.0000			1.2547	1.2897	0	0
PXMAR25	2025-03-19		1.2827	1.2827	0.0000			1.2819	1.2826	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYJUN24	2024-06-19									0	0
PYSEP24	2024-09-18									0	0
PYDEC24	2024-12-18									0	0
PYMAR25	2025-03-19									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMJUN24	2024-06-19									0	0
SMSEP24	2024-09-18									0	0
SMDEC24	2024-12-18									0	0
SMMAR25	2025-03-19									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXJUN24	2024-06-19									0	0
SXSEP24	2024-09-18									0	0
SXDEC24	2024-12-18									0	0
SXMAR25	2025-03-19									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKJUN24	2024-06-19									0	0
UKSEP24	2024-09-18									0	0
UKDEC24	2024-12-18									0	0
UKMAR25	2025-03-19									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMAPR24	2024-04-17		3.9440	3.9440	0.0000			3.9130	4.0640	0	1
UMMAY24	2024-05-15		3.9450	3.9450	0.0000			3.9150	4.0100	0	0
UMJUN24	2024-06-19		3.9470	3.9470	0.0000			3.8990	4.4500	0	3
UMSEP24	2024-09-18		3.9530	3.9530	0.0000			3.9060	4.4490	0	0
UMDEC24	2024-12-18		3.9630	3.9630	0.0000			3.9220	4.0870	0	0
UMMAR25	2025-03-19		3.9770	3.9770	0.0000			3.9800	3.9730	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNJUN24	2024-06-19									0	0
UNSEP24	2024-09-18									0	0
UNDEC24	2024-12-18									0	0
UNMAR25	2025-03-19									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USAPR24	2024-04-17		3.9440	3.9440	0.0000			3.9130	4.0640	0	0
USMAY24	2024-05-15		3.9450	3.9450	0.0000			3.9150	4.0100	0	0
USJUN24	2024-06-19		3.9470	3.9470	0.0000			3.8990	4.4500	0	0
USSEP24	2024-09-18		3.9530	3.9530	0.0000			3.9060	4.4490	0	0
USDEC24	2024-12-18		3.9630	3.9630	0.0000			3.9220	4.0870	0	0
USMAR25	2025-03-19		3.9770	3.9770	0.0000			3.9800	3.9730	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWJUN24	2024-06-19									0	0
UWSEP24	2024-09-18									0	0
UWDEC24	2024-12-18									0	0
UWMAR25	2025-03-19									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXJUN24	2024-06-19		3.9463	3.9463	0.0000			3.8983	4.4503	0	35
UXSEP24	2024-09-18		3.9530	3.9530	0.0000			3.9058	4.4493	0	0
UXDEC24	2024-12-18		3.9631	3.9631	0.0000			3.9212	4.0875	0	0
UXMAR25	2025-03-19		3.9766	3.9766	0.0000			3.9791	3.9737	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUJUN24	2024-06-19									0	0
ZUSEP24	2024-09-18									0	0
ZUDEC24	2024-12-18									0	0
ZUMAR25	2025-03-19									0	0
ZYJUN24	2024-06-19									0	0
ZYSEP24	2024-09-18									0	0
ZYDEC24	2024-12-18									0	0
ZYMAR25	2025-03-19									0	0