PCE

Settlements from 2024-04-02

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	0.6507	0.6526	0.6526	-0.0002	0.6507A	0.6526B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6523	0.6541	0.6541	-0.0001	0.6522A	0.6540B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6536	0.6554	0.6554	0.0000	0.6535A	0.6552B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6547	0.6564	0.6564	0.0000	0.6546A	0.6562B	0.6539	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	0.6507	0.6526	0.6526	-0.0002	0.6507A	0.6526B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6523	0.6541	0.6541	-0.0001	0.6522A	0.6540B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6536	0.6554	0.6554	0.0000	0.6535A	0.6553B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6547	0.6564	0.6564	0.0000	0.6546A	0.6562B	0.6539	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	1.3555	1.3555	1.3555	0.0017	1.3543A	1.3563B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3538	1.3537	1.3537	0.0016	1.3526A	1.3546B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3519	1.3518	1.3518	0.0017	1.3508A	1.3527B	1.3150	1.3557	0	0
CAMAR25	2025-03-19	1.3501	1.3501	1.3501	0.0017	1.3492A	1.3510B	1.3402	1.3538	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	4.4200	4.4070	4.4070	-0.0220	4.4060A	4.4160B	4.4020	4.7290	0	0
CMMAY24	2024-05-15	4.4350	4.4220	4.4220	-0.0220	4.4210A	4.4310B	4.4170	4.5870	0	0
CMJUN24	2024-06-19	4.4540	4.4410	4.4410	-0.0220	4.4400A	4.4500B	4.4360	5.0850	0	2
CMSEP24	2024-09-18	4.5070	4.4930	4.4930	-0.0230	4.4920A	4.5020B	4.4890	5.0070	0	0
CMDEC24	2024-12-18	4.5650	4.5490	4.5490	-0.0240	4.5490A	4.5580B	4.5450	4.8950	0	0
CMMAR25	2025-03-19	4.6210	4.6040	4.6040	-0.0240	4.6050A	4.6130B	4.6050	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	1.3555	1.3555	1.3555	0.0017	1.3543A	1.3563B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3538	1.3537	1.3537	0.0016	1.3526A	1.3546B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3519	1.3518	1.3518	0.0017	1.3508A	1.3527B	1.3150	1.3557	0	0
CNMAR25	2025-03-19	1.3501	1.3501	1.3501	0.0017	1.3492A	1.3510B	1.3402	1.3538	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN24	2024-06-19	4.4537	4.4408	4.4408	-0.0223	4.4396A	4.4504B	4.4359	5.0850	0	0
CXSEP24	2024-09-18	4.5063	4.4926	4.4926	-0.0226	4.4920A	4.5020B	4.4885	5.0070	0	0
CXDEC24	2024-12-18	4.5641	4.5489	4.5489	-0.0241	4.5488A	4.5586B	4.5450	4.8955	0	0
CXMAR25	2025-03-19	4.6210	4.6036	4.6036	-0.0246	4.6047A	4.6135B	4.6047	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	1.0738	1.0777	1.0777	-0.0039	1.0735A	1.0780B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0750	1.0789	1.0789	-0.0039	1.0747A	1.0790B	1.0747	1.1009	0	0
DMJUN24	2024-06-19	1.0766	1.0806	1.0806	-0.0038	1.0763A	1.0805B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0811	1.0850	1.0850	-0.0038	1.0808A	1.0849B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0861	1.0900	1.0900	-0.0037	1.0859A	1.0902B	1.0848	1.1311	0	0
DMMAR25	2025-03-19	1.0911	1.0950	1.0950	-0.0034	1.0909A	1.0952B	1.0909	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	1.0766	1.0806	1.0806	-0.0038	1.0763A	1.0805B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0811	1.0850	1.0850	-0.0038	1.0808A	1.0849B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0861	1.0900	1.0900	-0.0037	1.0859A	1.0902B	1.0848	1.1311	0	0
DXMAR25	2025-03-19	1.0911	1.0950	1.0950	-0.0034	1.0909A	1.0952B	1.0909	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	0.8594	0.8594	0.0020	0.8565A	0.8595B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8603	0.8624	0.8624	0.0020	0.8595A	0.8624B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8636	0.8658	0.8658	0.0021	0.8629A	0.8657B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8668	0.8691	0.8691	0.0022	0.8662A	0.8690B	0.8656	0.8705	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN24	2024-06-19	25.380	25.382	25.382	-0.004	25.364A	25.432B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.428	25.429	25.429	-0.005	25.419A	25.479B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.449	25.451	25.451	0.001	25.443A	25.493B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.472	25.462	25.462	0.001	25.464A	25.501B	25.408	25.501	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR24	2024-04-17	1.0738	1.0777	1.0777	-0.0039	1.0735A	1.0780B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0750	1.0789	1.0789	-0.0039	1.0747A	1.0790B	1.0747	1.1009	0	0
EDJUN24	2024-06-19	1.0766	1.0806	1.0806	-0.0038	1.0763A	1.0805B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0811	1.0850	1.0850	-0.0038	1.0808A	1.0849B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0861	1.0900	1.0900	-0.0037	1.0859A	1.0902B	1.0848	1.1311	0	0
EDMAR25	2025-03-19	1.0911	1.0950	1.0950	-0.0034	1.0909A	1.0952B	1.0909	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	25.380	25.382	25.382	-0.004	25.364A	25.432B	24.148	25.602	0	0
EESEP24	2024-09-18	25.428	25.429	25.429	-0.005	25.419A	25.479B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.449	25.451	25.451	0.001	25.443A	25.493B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.472	25.462	25.462	0.001	25.464A	25.501B	25.408	25.501	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN24	2024-06-19	0.9692	0.9706	0.9706	0.0010	0.9689A	0.9711B	0.9165	0.9764	0	0
EFSEP24	2024-09-18	0.9635	0.9648	0.9648	0.0010	0.9632A	0.9653B	0.9127	0.9705	0	0
EFDEC24	2024-12-18	0.9582	0.9595	0.9595	0.0012	0.9579A	0.9600B	0.9093	0.9651	0	0
EFMAR25	2025-03-19	0.9534	0.9546	0.9546	0.0011	0.9530A	0.9550B	0.9467	0.9601	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	161.42	161.81	161.81	-0.25	161.25A	161.84B	147.18	163.28	0	0
EJSEP24	2024-09-18	159.95	160.32	160.32	-0.25	159.78A	160.35B	149.95	161.92	0	0
EJDEC24	2024-12-18	158.62	158.99	158.99	-0.24	158.47A	159.01B	150.32	160.44	0	0
EJMAR25	2025-03-19	157.45	157.82	157.82	-0.24	157.31A	157.84B	157.31	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	4.3030	4.2970	4.2970	-0.0160	4.2930A	4.2990B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3090	4.3030	4.3030	-0.0160	4.3000A	4.3050B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3170	4.3110	4.3110	-0.0170	4.3080A	4.3130B	4.3000	4.7780	0	9
EMSEP24	2024-09-18	4.3420	4.3350	4.3350	-0.0170	4.3330A	4.3360B	4.3260	4.7200	0	3
EMDEC24	2024-12-18	4.3720	4.3650	4.3650	-0.0180	4.3630A	4.3660B	4.3550	4.5020	0	0
EMMAR25	2025-03-19	4.4050	4.3950	4.3950	-0.0180	4.3940A	4.3970B	4.3940	4.4210	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	0.8594	0.8594	0.0020	0.8565A	0.8595B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8603	0.8624	0.8624	0.0020	0.8595A	0.8624B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8636	0.8658	0.8658	0.0021	0.8629A	0.8657B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8668	0.8691	0.8691	0.0022	0.8662A	0.8690B	0.8656	0.8705	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN24	2024-06-19	0.9692	0.9706	0.9706	0.0010	0.9689A	0.9711B	0.9165	0.9764	0	0
ESSEP24	2024-09-18	0.9635	0.9648	0.9648	0.0010	0.9632A	0.9653B	0.9127	0.9705	0	0
ESDEC24	2024-12-18	0.9582	0.9595	0.9595	0.0011	0.9579A	0.9600B	0.9093	0.9651	0	0
ESMAR25	2025-03-19	0.9534	0.9546	0.9546	0.0011	0.9530A	0.9550B	0.9467	0.9601	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUAPR24	2024-04-17	4.3030	4.2970	4.2970	-0.0160	4.2930A	4.2990B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3090	4.3030	4.3030	-0.0160	4.3000A	4.3050B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3170	4.3110	4.3110	-0.0170	4.3080A	4.3130B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3420	4.3350	4.3350	-0.0170	4.3330A	4.3360B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3720	4.3650	4.3650	-0.0180	4.3630A	4.3660B	4.3550	4.5020	0	0
EUMAR25	2025-03-19	4.4050	4.3950	4.3950	-0.0180	4.3940A	4.3970B	4.3940	4.4210	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	4.3166	4.3109	4.3109	-0.0164	4.3072A	4.3130B	4.2997	5.5726	0	392
EXSEP24	2024-09-18	4.3414	4.3349	4.3349	-0.0166	4.3321A	4.3369B	4.3251	5.6245	0	3
EXDEC24	2024-12-18	4.3719	4.3650	4.3650	-0.0176	4.3624A	4.3664B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.4049	4.3950	4.3950	-0.0179	4.3940A	4.3974B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4373	4.4255	4.4255	-0.0198	4.4261A	4.4268B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4681	4.4573	4.4573	-0.0196	4.4579A	4.4579B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.5003	4.4899	4.4899	-0.0182	4.4901A	4.4896B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5320	4.5217	4.5217	-0.0178	4.5220A	4.5213B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5622	4.5530	4.5530	-0.0173	4.5530A	4.5516B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5922	4.5841	4.5841	-0.0169	4.5837A	4.5817B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6220	4.6152	4.6152	-0.0165	4.6144A	4.6117B	4.5919	4.7421	0	0
EXMAR27	2027-03-17	4.6517	4.6461	4.6461	-0.0163	4.6453A	4.6417B	4.6453	4.6867	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYJUN24	2024-06-19	161.42	161.81	161.81	-0.25	161.25A	161.84B	147.18	163.28	0	0
EYSEP24	2024-09-18	159.95	160.32	160.32	-0.25	159.78A	160.35B	149.95	161.92	0	0
EYDEC24	2024-12-18	158.62	158.99	158.99	-0.24	158.47A	159.01B	150.32	160.44	0	0
EYMAR25	2025-03-19	157.45	157.82	157.82	-0.23	157.31A	157.84B	157.31	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.
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	0.9001	0.8984	0.8984	0.0043	0.8981A	0.9011B	0.8201	0.9011	0	0
HMSEP24	2024-09-18	0.8910	0.8894	0.8894	0.0042	0.8892A	0.8920B	0.8134	0.8920	0	0
HMDEC24	2024-12-18	0.8819	0.8803	0.8803	0.0040	0.8801A	0.8829B	0.8068	0.8829	0	0
HMMAR25	2025-03-19	0.8734	0.8719	0.8719	0.0038	0.8715A	0.8744B	0.8515	0.8744	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.9001	0.8984	0.8984	0.0043	0.8981A	0.9011B	0.8201	0.9011	0	6
HXSEP24	2024-09-18	0.8910	0.8894	0.8894	0.0042	0.8892A	0.8920B	0.8134	0.8920	0	0
HXDEC24	2024-12-18	0.8819	0.8803	0.8803	0.0040	0.8801A	0.8829B	0.8068	0.8829	0	0
HXMAR25	2025-03-19	0.8734	0.8719	0.8719	0.0038	0.8715A	0.8744B	0.8515	0.8744	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	149.94	149.77	149.77	0.32	149.71A	149.94B	130.75	149.94	0	0
JMSEP24	2024-09-18	147.95	147.79	147.79	0.30	147.74A	147.95B	135.45	147.95	0	0
JMDEC24	2024-12-18	146.03	145.89	145.89	0.28	145.79A	146.03B	133.90	146.11	0	0
JMMAR25	2025-03-19	144.29	144.16	144.16	0.25	144.11A	144.29B	143.25	144.36	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	149.94	149.77	149.77	0.32	149.71A	149.94B	130.75	149.94	0	0
JXSEP24	2024-09-18	147.95	147.79	147.79	0.30	147.74A	147.95B	135.45	147.95	0	0
JXDEC24	2024-12-18	146.03	145.89	145.89	0.28	145.79A	146.03B	133.90	146.11	0	0
JXMAR25	2025-03-19	144.29	144.16	144.16	0.25	144.11A	144.29B	143.25	144.36	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.
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	5.0300	5.0120	5.0120	-0.0300	5.0100A	5.0270B	5.0100	5.1440	0	0
PMMAY24	2024-05-15	5.0320	5.0140	5.0140	-0.0300	5.0120A	5.0290B	5.0120	5.0780	0	0
PMJUN24	2024-06-19	5.0370	5.0170	5.0170	-0.0300	5.0140A	5.0320B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0470	5.0270	5.0270	-0.0310	5.0260A	5.0420B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0640	5.0430	5.0430	-0.0320	5.0420A	5.0580B	5.0280	5.1750	0	0
PMMAR25	2025-03-19	5.0820	5.0580	5.0580	-0.0330	5.0580A	5.0740B	5.0580	5.0980	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN24	2024-06-19	1.2563	1.2574	1.2574	-0.0071	1.2557A	1.2581B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2571	1.2581	1.2581	-0.0071	1.2564A	1.2588B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2582	1.2591	1.2591	-0.0071	1.2575A	1.2599B	1.2547	1.2897	0	0
PNMAR25	2025-03-19	1.2591	1.2601	1.2601	-0.0068	1.2585A	1.2608B	1.2585	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	5.0361	5.0168	5.0168	-0.0302	5.0139A	5.0327B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0469	5.0272	5.0272	-0.0308	5.0260A	5.0427B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0640	5.0424	5.0424	-0.0324	5.0414A	5.0584B	5.0275	5.1758	0	0
PPMAR25	2025-03-19	5.0815	5.0577	5.0577	-0.0333	5.0575A	5.0741B	5.0575	5.0982	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN24	2024-06-19	1.2563	1.2574	1.2574	-0.0071	1.2557A	1.2581B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2571	1.2581	1.2581	-0.0071	1.2564A	1.2588B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2582	1.2591	1.2591	-0.0071	1.2575A	1.2599B	1.2547	1.2897	0	0
PXMAR25	2025-03-19	1.2591	1.2601	1.2601	-0.0068	1.2585A	1.2608B	1.2585	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	3.9860	3.9870	3.9870	-0.0010	3.9860A	4.0030B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9880	3.9890	3.9890	-0.0010	3.9880A	4.0040B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9890	3.9900	3.9900	-0.0010	3.9890A	4.0050B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9970	3.9960	3.9960	-0.0020	3.9960A	4.0110B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0070	4.0050	4.0050	-0.0030	4.0040A	4.0210B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	4.0180	4.0150	4.0150	-0.0040	4.0130A	4.0300B	3.9800	4.0360	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	3.9860	3.9870	3.9870	-0.0010	3.9860A	4.0030B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9880	3.9890	3.9890	-0.0010	3.9880A	4.0040B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9890	3.9900	3.9900	-0.0010	3.9890A	4.0050B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9970	3.9960	3.9960	-0.0020	3.9960A	4.0110B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0070	4.0050	4.0050	-0.0030	4.0040A	4.0210B	3.9220	4.0870	0	0
USMAR25	2025-03-19	4.0180	4.0150	4.0150	-0.0040	4.0130A	4.0300B	3.9800	4.0360	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	3.9911	3.9902	3.9902	-0.0011	3.9887A	4.0058B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	3.9965	3.9961	3.9961	-0.0015	3.9951A	4.0116B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0066	4.0052	4.0052	-0.0027	4.0033A	4.0211B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	4.0175	4.0144	4.0144	-0.0039	4.0127A	4.0307B	3.9791	4.0366	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