PCE

Settlements from 2024-04-17

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	0.6438	0.6439	0.6439	0.0023	0.6429A	0.6448B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6454	0.6456	0.6456	0.0024	0.6446A	0.6464B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6468	0.6469	0.6469	0.0024	0.6460A	0.6478B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6479	0.6482	0.6482	0.0025	0.6471A	0.6489B	0.6454	0.6694	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN24	2024-06-19	0.6438	0.6439	0.6439	0.0023	0.6429A	0.6448B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6454	0.6456	0.6456	0.0024	0.6446A	0.6464B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6468	0.6469	0.6469	0.0024	0.6460A	0.6478B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6479	0.6482	0.6482	0.0025	0.6471A	0.6489B	0.6454	0.6694	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	1.3772	1.3775	1.3775	-0.0052	1.3771A	1.3800B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3748	1.3751	1.3751	-0.0052	1.3746A	1.3775B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3721	1.3724	1.3724	-0.0052	1.3720A	1.3748B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3696	1.3698	1.3698	-0.0051	1.3694A	1.3720B	1.3402	1.3751	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	4.4860	4.4750	4.4750	-0.0090	4.4760A	4.4870B	4.3350	4.7290	0	0
CMMAY24	2024-05-15	4.4860	4.4870	4.4870	-0.0130	4.4850A	4.5070B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.5050	4.5060	4.5060	-0.0130	4.5040A	4.5260B	4.3680	5.0850	0	10
CMSEP24	2024-09-18	4.5570	4.5590	4.5590	-0.0130	4.5570A	4.5790B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.6160	4.6170	4.6170	-0.0120	4.6160A	4.6370B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.6870	4.6740	4.6740	-0.0130	4.6740A	4.6930B	4.5330	4.6950	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNJUN24	2024-06-19	1.3772	1.3775	1.3775	-0.0052	1.3771A	1.3800B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3748	1.3751	1.3751	-0.0052	1.3746A	1.3775B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3721	1.3724	1.3724	-0.0052	1.3720A	1.3748B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3696	1.3698	1.3698	-0.0051	1.3694A	1.3720B	1.3402	1.3751	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN24	2024-06-19	4.5051	4.5060	4.5060	-0.0130	4.5036A	4.5268B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.5585	4.5588	4.5588	-0.0131	4.5570A	4.5795B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.6154	4.6163	4.6163	-0.0131	4.6154A	4.6375B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.6735	4.6737	4.6737	-0.0135	4.6735A	4.6939B	4.5326	4.6953	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAPR24	2024-04-17	1.0631	1.0637	1.0637	0.0001	1.0625A	1.0636B	1.0613	1.0996	0	0
DMMAY24	2024-05-15	1.0643	1.0655	1.0655	0.0007	1.0636A	1.0663B	1.0625	1.1009	0	0
DMJUN24	2024-06-19	1.0659	1.0670	1.0670	0.0006	1.0652A	1.0678B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0704	1.0716	1.0716	0.0007	1.0697A	1.0724B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0756	1.0768	1.0768	0.0007	1.0751A	1.0776B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0809	1.0821	1.0821	0.0008	1.0804A	1.0829B	1.0793	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	1.0659	1.0670	1.0670	0.0006	1.0652A	1.0678B	1.0567	1.1447	0	7
DXSEP24	2024-09-18	1.0704	1.0716	1.0716	0.0007	1.0697A	1.0724B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0756	1.0768	1.0768	0.0007	1.0751A	1.0776B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0809	1.0821	1.0821	0.0008	1.0804A	1.0829B	1.0793	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	0.8549	0.8562	0.8562	0.0001	0.8547A	0.8562B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8581	0.8593	0.8593	0.0000	0.8579A	0.8593B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8617	0.8629	0.8629	0.0002	0.8615A	0.8628B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8654	0.8666	0.8666	0.0002	0.8652A	0.8665B	0.8648	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	25.295	25.299	25.299	-0.025	25.274A	25.307B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.356	25.359	25.359	-0.025	25.338A	25.364B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.393	25.394	25.394	-0.031	25.379A	25.398B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.425	25.430	25.430	-0.035	25.425A	25.433B	25.408	25.584	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR24	2024-04-17	1.0631	1.0637	1.0637	0.0001	1.0625A	1.0636B	1.0613	1.0996	0	0
EDMAY24	2024-05-15	1.0643	1.0655	1.0655	0.0007	1.0636A	1.0663B	1.0625	1.1009	0	0
EDJUN24	2024-06-19	1.0659	1.0670	1.0670	0.0006	1.0652A	1.0678B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0704	1.0716	1.0716	0.0007	1.0697A	1.0724B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0756	1.0768	1.0768	0.0007	1.0751A	1.0776B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0809	1.0821	1.0821	0.0007	1.0804A	1.0829B	1.0793	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	25.295	25.299	25.299	-0.025	25.274A	25.307B	24.148	25.602	0	0
EESEP24	2024-09-18	25.356	25.359	25.359	-0.025	25.338A	25.364B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.393	25.394	25.394	-0.031	25.379A	25.398B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.425	25.430	25.430	-0.035	25.425A	25.433B	25.408	25.584	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN24	2024-06-19	0.9644	0.9664	0.9664	-0.0008	0.9634A	0.9664B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9584	0.9604	0.9604	-0.0009	0.9575A	0.9603B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9527	0.9549	0.9549	-0.0008	0.9519A	0.9547B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9476	0.9497	0.9497	-0.0010	0.9469A	0.9495B	0.9467	0.9630	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	163.15	163.50	163.50	0.21	163.09A	163.60B	147.18	163.87	0	0
EJSEP24	2024-09-18	161.65	161.99	161.99	0.24	161.58A	162.06B	149.95	162.34	0	0
EJDEC24	2024-12-18	160.29	160.62	160.62	0.20	160.22A	160.69B	150.32	160.99	0	0
EJMAR25	2025-03-19	159.06	159.39	159.39	0.23	158.99A	159.46B	157.18	159.75	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	4.3430	4.3330	4.3330	-0.0230	4.3340A	4.3450B	4.2570	4.4280	0	1
EMMAY24	2024-05-15	4.3460	4.3470	4.3470	-0.0150	4.3410A	4.3580B	4.2620	4.3660	0	0
EMJUN24	2024-06-19	4.3530	4.3540	4.3540	-0.0160	4.3490A	4.3660B	4.2700	4.7780	0	14
EMSEP24	2024-09-18	4.3770	4.3780	4.3780	-0.0160	4.3730A	4.3890B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.4070	4.4080	4.4080	-0.0160	4.4030A	4.4190B	4.3240	4.5020	0	7
EMMAR25	2025-03-19	4.4350	4.4380	4.4380	-0.0170	4.4350A	4.4490B	4.3540	4.4580	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	0.8549	0.8562	0.8562	0.0000	0.8547A	0.8562B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8581	0.8593	0.8593	0.0000	0.8579A	0.8593B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8617	0.8629	0.8629	0.0002	0.8615A	0.8628B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8654	0.8666	0.8666	0.0002	0.8652A	0.8665B	0.8648	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	0.9644	0.9664	0.9664	-0.0008	0.9634A	0.9664B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9584	0.9604	0.9604	-0.0009	0.9575A	0.9603B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9527	0.9549	0.9549	-0.0008	0.9519A	0.9547B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9476	0.9497	0.9497	-0.0010	0.9469A	0.9495B	0.9467	0.9630	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUAPR24	2024-04-17	4.3430	4.3330	4.3330	-0.0230	4.3340A	4.3450B	4.2570	4.4280	0	0
EUMAY24	2024-05-15	4.3460	4.3470	4.3470	-0.0150	4.3410A	4.3580B	4.2620	4.3670	0	0
EUJUN24	2024-06-19	4.3530	4.3540	4.3540	-0.0160	4.3490A	4.3660B	4.2700	4.7780	0	0
EUSEP24	2024-09-18	4.3770	4.3780	4.3780	-0.0160	4.3730A	4.3890B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.4070	4.4080	4.4080	-0.0160	4.4030A	4.4190B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.4350	4.4380	4.4380	-0.0170	4.4350A	4.4490B	4.3540	4.4570	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	4.3541	4.3542	4.3542	-0.0157	4.3483A	4.3663B	4.2697	5.5726	0	406
EXSEP24	2024-09-18	4.3762	4.3780	4.3780	-0.0156	4.3725A	4.3896B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.4064	4.4074	4.4074	-0.0161	4.4024A	4.4193B	4.3235	5.6769	0	3
EXMAR25	2025-03-19	4.4379	4.4383	4.4383	-0.0164	4.4341A	4.4490B	4.3534	5.7405	0	0
EXJUN25	2025-06-18	4.4665	4.4686	4.4686	-0.0169	4.4658A	4.4781B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4995	4.5000	4.5000	-0.0193	4.4984A	4.5101B	4.4175	5.7786	0	0
EXDEC25	2025-12-17	4.5328	4.5340	4.5340	-0.0207	4.5319A	4.5432B	4.4481	5.3381	0	0
EXMAR26	2026-03-18	4.5663	4.5679	4.5679	-0.0224	4.5660A	4.5773B	4.4792	5.1415	0	0
EXJUN26	2026-06-17	4.6009	4.6018	4.6018	-0.0240	4.6003A	4.6115B	4.5103	4.9297	0	0
EXSEP26	2026-09-16	4.6353	4.6355	4.6355	-0.0260	4.6353A	4.6456B	4.5414	4.9147	0	0
EXDEC26	2026-12-16	4.6697	4.6692	4.6692	-0.0279	4.6704A	4.6794B	4.5729	4.7421	0	0
EXMAR27	2027-03-17	4.7030	4.7029	4.7029	-0.0298	4.7054A	4.7135B	4.6041	4.7304	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYJUN24	2024-06-19	163.15	163.50	163.50	0.20	163.09A	163.60B	147.18	163.87	0	0
EYSEP24	2024-09-18	161.65	161.99	161.99	0.22	161.58A	162.06B	149.95	162.34	0	0
EYDEC24	2024-12-18	160.29	160.62	160.62	0.21	160.22A	160.69B	150.32	160.99	0	0
EYMAR25	2025-03-19	159.06	159.39	159.39	0.22	158.99A	159.46B	157.18	159.75	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
FWMAR26	2026-03-31									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMJUN24	2024-06-19	0.9047	0.9057	0.9057	-0.0012	0.9031A	0.9058B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8953	0.8963	0.8963	-0.0012	0.8937A	0.8963B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8858	0.8868	0.8868	-0.0013	0.8843A	0.8868B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8771	0.8777	0.8777	-0.0013	0.8753A	0.8777B	0.8515	0.8805	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.9047	0.9057	0.9057	-0.0012	0.9031A	0.9058B	0.8201	0.9085	0	6
HXSEP24	2024-09-18	0.8953	0.8963	0.8963	-0.0012	0.8937A	0.8963B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8858	0.8868	0.8868	-0.0013	0.8843A	0.8868B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8771	0.8777	0.8777	-0.0013	0.8753A	0.8777B	0.8515	0.8805	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	153.08	153.23	153.23	0.10	153.02A	153.22B	130.75	153.25	0	0
JMSEP24	2024-09-18	151.02	151.17	151.17	0.10	150.96A	151.16B	135.45	151.18	0	0
JMDEC24	2024-12-18	149.04	149.18	149.18	0.11	148.97A	149.16B	133.90	149.19	0	0
JMMAR25	2025-03-19	147.16	147.31	147.31	0.10	147.11A	147.29B	143.25	147.31	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	153.08	153.23	153.23	0.10	153.02A	153.22B	130.75	153.25	0	0
JXSEP24	2024-09-18	151.02	151.17	151.17	0.10	150.96A	151.16B	135.45	151.18	0	0
JXDEC24	2024-12-18	149.04	149.18	149.18	0.11	148.97A	149.16B	133.90	149.19	0	0
JXMAR25	2025-03-19	147.16	147.31	147.31	0.10	147.11A	147.29B	143.25	147.31	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
MWMAR26	2026-03-31									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	5.0930	5.0790	5.0790	-0.0210	5.0800A	5.0960B	4.9600	5.1440	0	0
PMMAY24	2024-05-15	5.0820	5.0830	5.0830	-0.0190	5.0810A	5.1000B	4.9620	5.1090	0	0
PMJUN24	2024-06-19	5.0850	5.0860	5.0860	-0.0190	5.0840A	5.1030B	4.9650	5.4880	0	0
PMSEP24	2024-09-18	5.0940	5.0950	5.0950	-0.0190	5.0930A	5.1120B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.1070	5.1080	5.1080	-0.0200	5.1070A	5.1240B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.1320	5.1220	5.1220	-0.0200	5.1220A	5.1370B	5.0100	5.1480	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN24	2024-06-19	1.2457	1.2463	1.2463	0.0006	1.2452A	1.2484B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2470	1.2471	1.2471	0.0006	1.2460A	1.2492B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2479	1.2480	1.2480	0.0005	1.2469A	1.2501B	1.2459	1.2897	0	0
PNMAR25	2025-03-19	1.2487	1.2488	1.2488	0.0005	1.2477A	1.2508B	1.2469	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	5.0851	5.0859	5.0859	-0.0184	5.0832A	5.1036B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	5.0946	5.0950	5.0950	-0.0188	5.0930A	5.1122B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.1075	5.1081	5.1081	-0.0193	5.1070A	5.1247B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.1216	5.1218	5.1218	-0.0204	5.1216A	5.1377B	5.0098	5.1481	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN24	2024-06-19	1.2457	1.2463	1.2463	0.0006	1.2452A	1.2484B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2470	1.2471	1.2471	0.0006	1.2460A	1.2492B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2479	1.2480	1.2480	0.0005	1.2469A	1.2501B	1.2459	1.2897	0	0
PXMAR25	2025-03-19	1.2487	1.2488	1.2488	0.0005	1.2477A	1.2508B	1.2469	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	4.0860	4.0730	4.0730	-0.0240	4.0750A	4.0890B	3.9130	4.1020	0	2
UMMAY24	2024-05-15	4.0760	4.0790	4.0790	-0.0190	4.0720A	4.0930B	3.9150	4.1040	0	2
UMJUN24	2024-06-19	4.0780	4.0810	4.0810	-0.0190	4.0740A	4.0940B	3.8990	4.4500	0	4
UMSEP24	2024-09-18	4.0830	4.0860	4.0860	-0.0190	4.0790A	4.0990B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0910	4.0930	4.0930	-0.0190	4.0870A	4.1060B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	4.1000	4.1020	4.1020	-0.0190	4.0960A	4.1140B	3.9420	4.1260	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	4.0860	4.0730	4.0730	-0.0240	4.0750A	4.0890B	3.9130	4.1030	0	0
USMAY24	2024-05-15	4.0760	4.0790	4.0790	-0.0190	4.0720A	4.0930B	3.9150	4.1030	0	0
USJUN24	2024-06-19	4.0780	4.0810	4.0810	-0.0190	4.0740A	4.0940B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0830	4.0860	4.0860	-0.0190	4.0790A	4.0990B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0910	4.0930	4.0930	-0.0190	4.0870A	4.1060B	3.9220	4.1160	0	0
USMAR25	2025-03-19	4.1000	4.1020	4.1020	-0.0190	4.0960A	4.1140B	3.9420	4.1240	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	4.0776	4.0809	4.0809	-0.0184	4.0734A	4.0948B	3.8983	4.4503	0	43
UXSEP24	2024-09-18	4.0826	4.0856	4.0856	-0.0186	4.0784A	4.0991B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0906	4.0933	4.0933	-0.0187	4.0863A	4.1063B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	4.1000	4.1017	4.1017	-0.0192	4.0956A	4.1143B	3.9417	4.1263	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