PCE

Settlements from 2024-05-06

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	0.6632	0.6641	0.6641	0.0191	0.6632A	0.6646B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6647	0.6655	0.6655	0.0188	0.6647A	0.6660B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6657	0.6666	0.6666	0.0186	0.6657A	0.6670B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6664	0.6673	0.6673	0.0181	0.6664A	0.6676B	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	0.6632	0.6641	0.6641	0.0191	0.6632A	0.6646B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6647	0.6655	0.6655	0.0188	0.6647A	0.6660B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6657	0.6666	0.6666	0.0186	0.6657A	0.6670B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6664	0.6673	0.6673	0.0181	0.6664A	0.6676B	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	1.3671	1.3643	1.3643	-0.0072	1.3643A	1.3671B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3645	1.3618	1.3618	-0.0074	1.3618A	1.3645B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3619	1.3592	1.3592	-0.0074	1.3592A	1.3619B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3593	1.3567	1.3567	-0.0073	1.3568A	1.3593B	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.
CMMAY24	2024-05-15	4.4480	4.4230	4.4230	-0.0440	4.4240A	4.4500B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.4680	4.4420	4.4420	-0.0440	4.4440A	4.4690B	4.3680	5.0850	0	4
CMJUL24	2024-07-17	4.4840	4.4580	4.4580	-0.0440	4.4600A	4.4850B	4.4600	4.5420	0	0
CMSEP24	2024-09-18	4.5190	4.4940	4.4940	-0.0440	4.4960A	4.5210B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.5730	4.5480	4.5480	-0.0450	4.5510A	4.5750B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.6280	4.6030	4.6030	-0.0450	4.6060A	4.6290B	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	1.3671	1.3643	1.3643	-0.0072	1.3643A	1.3671B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3646	1.3618	1.3618	-0.0074	1.3618A	1.3646B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3619	1.3592	1.3592	-0.0074	1.3592A	1.3619B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3593	1.3567	1.3567	-0.0073	1.3568A	1.3593B	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	4.4683	4.4421	4.4421	-0.0435	4.4433A	4.4699B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.5198	4.4937	4.4937	-0.0436	4.4955A	4.5213B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.5737	4.5479	4.5479	-0.0452	4.5505A	4.5753B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.6280	4.6024	4.6024	-0.0457	4.6056A	4.6290B	4.5326	4.6953	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMMAY24	2024-05-15	1.0767	1.0788	1.0788	0.0138	1.0767A	1.0793B	1.0625	1.1009	0	0
DMJUN24	2024-06-19	1.0791	1.0804	1.0804	0.0139	1.0787A	1.0809B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0805	1.0818	1.0818	0.0140	1.0801A	1.0823B	1.0671	1.0823	0	0
DMSEP24	2024-09-18	1.0837	1.0850	1.0850	0.0140	1.0833A	1.0855B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0878	1.0900	1.0900	0.0138	1.0878A	1.0904B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0929	1.0950	1.0950	0.0135	1.0929A	1.0954B	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	1.0791	1.0804	1.0804	0.0139	1.0787A	1.0809B	1.0567	1.1447	0	4
DXSEP24	2024-09-18	1.0837	1.0850	1.0850	0.0140	1.0833A	1.0855B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0878	1.0900	1.0900	0.0138	1.0878A	1.0904B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0929	1.0950	1.0950	0.0135	1.0929A	1.0954B	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	0.8577	0.8583	0.8583	-0.0076	0.8571A	0.8585B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8608	0.8613	0.8613	-0.0075	0.8602A	0.8615B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8645	0.8646	0.8646	-0.0074	0.8636A	0.8647B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8678	0.8679	0.8679	-0.0074	0.8670A	0.8680B	0.8648	0.8753	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN24	2024-06-19	25.038	25.046	25.046	-0.287	25.035A	25.084B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.110	25.114	25.114	-0.283	25.108A	25.146B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.178	25.165	25.165	-0.250	25.165A	25.193B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.226	25.206	25.206	-0.237	25.213A	25.229B	25.213	25.584	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDMAY24	2024-05-15	1.0767	1.0788	1.0788	0.0138	1.0767A	1.0793B	1.0625	1.1009	0	0
EDJUN24	2024-06-19	1.0791	1.0804	1.0804	0.0139	1.0787A	1.0809B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0805	1.0818	1.0818	0.0140	1.0801A	1.0823B	1.0671	1.0823	0	0
EDSEP24	2024-09-18	1.0837	1.0850	1.0850	0.0140	1.0833A	1.0855B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0878	1.0900	1.0900	0.0138	1.0878A	1.0904B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0929	1.0950	1.0950	0.0135	1.0929A	1.0954B	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	25.038	25.046	25.046	-0.287	25.035A	25.084B	24.148	25.602	0	0
EESEP24	2024-09-18	25.110	25.114	25.114	-0.283	25.108A	25.146B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.178	25.165	25.165	-0.250	25.165A	25.193B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.226	25.206	25.206	-0.237	25.213A	25.229B	25.213	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	0.9714	0.9728	0.9728	0.0072	0.9708A	0.9729B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9655	0.9668	0.9668	0.0071	0.9649A	0.9668B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9601	0.9612	0.9612	0.0071	0.9595A	0.9611B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9550	0.9560	0.9560	0.0071	0.9544A	0.9558B	0.9454	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	164.73	165.02	165.02	1.43	164.72A	165.07B	147.18	165.07	0	0
EJSEP24	2024-09-18	163.21	163.49	163.49	1.42	163.19A	163.54B	149.95	163.54	0	0
EJDEC24	2024-12-18	161.83	162.10	162.10	1.39	161.82A	162.14B	150.32	162.14	0	0
EJMAR25	2025-03-19	160.57	160.81	160.81	1.34	160.56A	160.86B	157.18	160.86	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.
EMMAY24	2024-05-15	4.3320	4.3130	4.3130	-0.0100	4.3140A	4.3320B	4.2620	4.3660	0	0
EMJUN24	2024-06-19	4.3400	4.3210	4.3210	-0.0100	4.3220A	4.3400B	4.2700	4.7780	0	8
EMJUL24	2024-07-17	4.3470	4.3280	4.3280	-0.0100	4.3300A	4.3470B	4.3300	4.3640	0	0
EMSEP24	2024-09-18	4.3630	4.3440	4.3440	-0.0100	4.3460A	4.3630B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.3880	4.3710	4.3710	-0.0110	4.3740A	4.3890B	4.3240	4.5020	0	5
EMMAR25	2025-03-19	4.4180	4.3990	4.3990	-0.0110	4.4030A	4.4180B	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	0.8577	0.8583	0.8583	-0.0076	0.8571A	0.8585B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8608	0.8613	0.8613	-0.0075	0.8602A	0.8615B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8645	0.8646	0.8646	-0.0074	0.8636A	0.8647B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8678	0.8679	0.8679	-0.0074	0.8670A	0.8680B	0.8648	0.8753	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN24	2024-06-19	0.9714	0.9728	0.9728	0.0072	0.9708A	0.9729B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9655	0.9668	0.9668	0.0071	0.9649A	0.9668B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9601	0.9612	0.9612	0.0071	0.9595A	0.9611B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9550	0.9560	0.9560	0.0071	0.9544A	0.9558B	0.9454	0.9630	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAY24	2024-05-15	4.3320	4.3130	4.3130	-0.0100	4.3140A	4.3320B	4.2620	4.3670	0	0
EUJUN24	2024-06-19	4.3400	4.3210	4.3210	-0.0100	4.3220A	4.3400B	4.2700	4.7780	0	0
EUJUL24	2024-07-17	4.3470	4.3280	4.3280	-0.0100	4.3300A	4.3470B	4.3300	4.3640	0	0
EUSEP24	2024-09-18	4.3630	4.3440	4.3440	-0.0100	4.3460A	4.3630B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3880	4.3710	4.3710	-0.0110	4.3740A	4.3890B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.4180	4.3990	4.3990	-0.0110	4.4030A	4.4180B	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	4.3403	4.3204	4.3204	-0.0107	4.3219A	4.3403B	4.2697	5.5726	0	391
EXSEP24	2024-09-18	4.3631	4.3438	4.3438	-0.0100	4.3456A	4.3631B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.3885	4.3709	4.3709	-0.0109	4.3735A	4.3891B	4.3235	5.6769	0	2
EXMAR25	2025-03-19	4.4184	4.3994	4.3994	-0.0107	4.4024A	4.4184B	4.3534	5.7405	0	0
EXJUN25	2025-06-18	4.4455	4.4268	4.4268	-0.0123	4.4312A	4.4455B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4750	4.4568	4.4568	-0.0129	4.4621A	4.4761B	4.4175	5.7786	0	0
EXDEC25	2025-12-17	4.5065	4.4888	4.4888	-0.0125	4.4952A	4.5066B	4.4481	5.3381	0	0
EXMAR26	2026-03-18	4.5383	4.5210	4.5210	-0.0115	4.5277A	4.5383B	4.4792	5.1415	0	0
EXJUN26	2026-06-17	4.5702	4.5531	4.5531	-0.0111	4.5604A	4.5702B	4.5103	4.9297	0	0
EXSEP26	2026-09-16	4.6014	4.5845	4.5845	-0.0119	4.5942A	4.6014B	4.5414	4.9147	0	0
EXDEC26	2026-12-16	4.6329	4.6162	4.6162	-0.0124	4.6273A	4.6329B	4.5729	4.7421	0	0
EXMAR27	2027-03-17	4.6580	4.6480	4.6480	-0.0127	4.6602A	4.6635B	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	164.73	165.02	165.02	1.43	164.72A	165.08B	147.18	165.08	0	0
EYSEP24	2024-09-18	163.21	163.49	163.49	1.42	163.19A	163.54B	149.95	163.54	0	0
EYDEC24	2024-12-18	161.83	162.10	162.10	1.39	161.82A	162.14B	150.32	162.14	0	0
EYMAR25	2025-03-19	160.57	160.81	160.81	1.34	160.56A	160.86B	157.18	160.86	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	0.9003	0.9004	0.9004	-0.0049	0.8993A	0.9013B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8910	0.8911	0.8911	-0.0049	0.8899A	0.8920B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8818	0.8819	0.8819	-0.0047	0.8809A	0.8828B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8730	0.8731	0.8731	-0.0043	0.8722A	0.8740B	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	0.9003	0.9004	0.9004	-0.0049	0.8993A	0.9013B	0.8201	0.9085	0	4
HXSEP24	2024-09-18	0.8910	0.8911	0.8911	-0.0049	0.8899A	0.8920B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8818	0.8819	0.8819	-0.0047	0.8809A	0.8828B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8730	0.8731	0.8731	-0.0043	0.8722A	0.8740B	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	152.73	152.75	152.75	-0.64	152.43A	152.81B	130.75	153.43	0	0
JMSEP24	2024-09-18	150.67	150.69	150.69	-0.64	150.38A	150.75B	135.45	151.36	0	0
JMDEC24	2024-12-18	148.71	148.72	148.72	-0.62	148.43A	148.79B	133.90	149.35	0	0
JMMAR25	2025-03-19	146.86	146.87	146.87	-0.59	146.58A	146.93B	143.25	147.47	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	152.73	152.75	152.75	-0.64	152.43A	152.81B	130.75	153.43	0	0
JXSEP24	2024-09-18	150.67	150.69	150.69	-0.64	150.38A	150.75B	135.45	151.36	0	0
JXDEC24	2024-12-18	148.71	148.72	148.72	-0.62	148.43A	148.79B	133.90	149.35	0	0
JXMAR25	2025-03-19	146.86	146.87	146.87	-0.59	146.58A	146.93B	143.25	147.47	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMMAY24	2024-05-15									0	0
KMJUN24	2024-06-19									0	0
KMJUL24	2024-07-17									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.
KXMAY24	2024-05-15									0	0
KXJUN24	2024-06-19									0	0
KXJUL24	2024-07-17									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.
PMMAY24	2024-05-15	5.0580	5.0320	5.0320	0.0330	5.0320A	5.0580B	4.9620	5.1090	0	0
PMJUN24	2024-06-19	5.0610	5.0350	5.0350	0.0330	5.0350A	5.0610B	4.9650	5.4880	0	0
PMJUL24	2024-07-17	5.0630	5.0370	5.0370	0.0320	5.0380A	5.0640B	5.0040	5.0830	0	0
PMSEP24	2024-09-18	5.0700	5.0440	5.0440	0.0320	5.0450A	5.0700B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.0820	5.0560	5.0560	0.0310	5.0580A	5.0820B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.0940	5.0690	5.0690	0.0310	5.0720A	5.0940B	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	1.2573	1.2588	1.2588	0.0269	1.2573A	1.2595B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2582	1.2597	1.2597	0.0268	1.2582A	1.2603B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2592	1.2607	1.2607	0.0264	1.2592A	1.2612B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2606	1.2617	1.2617	0.0261	1.2606A	1.2621B	1.2353	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	5.0613	5.0344	5.0344	0.0324	5.0349A	5.0618B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	5.0702	5.0436	5.0436	0.0320	5.0448A	5.0706B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.0820	5.0560	5.0560	0.0310	5.0580A	5.0823B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.0946	5.0692	5.0692	0.0309	5.0720A	5.0946B	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	1.2573	1.2588	1.2588	0.0269	1.2573A	1.2595B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2582	1.2597	1.2597	0.0268	1.2582A	1.2603B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2592	1.2607	1.2607	0.0264	1.2592A	1.2612B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2606	1.2617	1.2617	0.0261	1.2606A	1.2621B	1.2353	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.
UMMAY24	2024-05-15	4.0230	3.9980	3.9980	-0.0610	3.9990A	4.0230B	3.9150	4.1040	0	3
UMJUN24	2024-06-19	4.0200	3.9990	3.9990	-0.0620	4.0010A	4.0220B	3.8990	4.4500	0	2
UMJUL24	2024-07-17	4.0260	4.0010	4.0010	-0.0610	4.0020A	4.0260B	4.0020	4.0830	0	0
UMSEP24	2024-09-18	4.0240	4.0040	4.0040	-0.0620	4.0060A	4.0260B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0360	4.0110	4.0110	-0.0610	4.0130A	4.0360B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	4.0430	4.0180	4.0180	-0.0600	4.0210A	4.0430B	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.
USMAY24	2024-05-15	4.0230	3.9980	3.9980	-0.0610	3.9990A	4.0230B	3.9150	4.1030	0	0
USJUN24	2024-06-19	4.0200	3.9990	3.9990	-0.0620	4.0010A	4.0220B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0260	4.0010	4.0010	-0.0610	4.0020A	4.0260B	4.0020	4.0830	0	0
USSEP24	2024-09-18	4.0250	4.0040	4.0040	-0.0620	4.0060A	4.0260B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0360	4.0110	4.0110	-0.0610	4.0130A	4.0360B	3.9220	4.1160	0	0
USMAR25	2025-03-19	4.0430	4.0180	4.0180	-0.0600	4.0210A	4.0430B	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	4.0206	3.9995	3.9995	-0.0614	4.0004A	4.0221B	3.8983	4.4503	0	26
UXSEP24	2024-09-18	4.0249	4.0040	4.0040	-0.0612	4.0053A	4.0264B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0363	4.0105	4.0105	-0.0611	4.0124A	4.0363B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	4.0435	4.0180	4.0180	-0.0598	4.0203A	4.0435B	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