PCE

Settlements from 2024-05-08

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	0.6585	0.6573	0.6573	-0.0054	0.6568A	0.6584B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6601	0.6589	0.6589	-0.0054	0.6584A	0.6599B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6612	0.6600	0.6600	-0.0055	0.6595A	0.6610B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6621	0.6609	0.6609	-0.0055	0.6604A	0.6619B	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	0.6585	0.6573	0.6573	-0.0054	0.6568A	0.6584B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6601	0.6589	0.6589	-0.0054	0.6584A	0.6599B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6612	0.6600	0.6600	-0.0055	0.6595A	0.6610B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6621	0.6609	0.6609	-0.0055	0.6604A	0.6619B	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	1.3745	1.3731	1.3731	0.0054	1.3726A	1.3751B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3720	1.3706	1.3706	0.0054	1.3702A	1.3726B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3693	1.3680	1.3680	0.0056	1.3675A	1.3699B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3666	1.3654	1.3654	0.0055	1.3649A	1.3673B	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	4.4100	4.4110	4.4110	0.0000	4.4100A	4.4280B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.4300	4.4300	4.4300	-0.0010	4.4290A	4.4470B	4.3680	5.0850	0	4
CMJUL24	2024-07-17	4.4450	4.4460	4.4460	0.0000	4.4450A	4.4630B	4.4450	4.5420	0	0
CMSEP24	2024-09-18	4.4810	4.4810	4.4810	-0.0010	4.4810A	4.4980B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.5360	4.5350	4.5350	-0.0020	4.5350A	4.5520B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.5970	4.5900	4.5900	-0.0010	4.5910A	4.6060B	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	1.3745	1.3731	1.3731	0.0054	1.3726A	1.3751B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3720	1.3706	1.3706	0.0054	1.3702A	1.3726B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3693	1.3680	1.3680	0.0056	1.3675A	1.3699B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3666	1.3654	1.3654	0.0055	1.3649A	1.3673B	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	4.4302	4.4301	4.4301	-0.0002	4.4289A	4.4477B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.4818	4.4812	4.4812	-0.0008	4.4805A	4.4988B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.5354	4.5351	4.5351	-0.0012	4.5349A	4.5523B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.5902	4.5897	4.5897	-0.0012	4.5902A	4.6062B	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	1.0748	1.0752	1.0752	-0.0031	1.0741A	1.0756B	1.0625	1.1009	0	0
DMJUN24	2024-06-19	1.0764	1.0769	1.0769	-0.0030	1.0757A	1.0772B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0777	1.0783	1.0783	-0.0030	1.0771A	1.0786B	1.0671	1.0823	0	0
DMSEP24	2024-09-18	1.0809	1.0814	1.0814	-0.0031	1.0803A	1.0818B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0859	1.0863	1.0863	-0.0032	1.0853A	1.0867B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0910	1.0914	1.0914	-0.0032	1.0904A	1.0917B	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	1.0764	1.0769	1.0769	-0.0030	1.0757A	1.0772B	1.0567	1.1447	0	4
DXSEP24	2024-09-18	1.0809	1.0814	1.0814	-0.0031	1.0803A	1.0818B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0859	1.0863	1.0863	-0.0032	1.0853A	1.0867B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0910	1.0914	1.0914	-0.0032	1.0904A	1.0917B	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	0.8618	0.8628	0.8628	0.0030	0.8615A	0.8630B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8649	0.8657	0.8657	0.0029	0.8645A	0.8660B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8680	0.8690	0.8690	0.0029	0.8677A	0.8691B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8712	0.8722	0.8722	0.0028	0.8710A	0.8723B	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	25.062	25.060	25.060	0.015	25.047A	25.092B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.118	25.123	25.123	0.016	25.115A	25.150B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.161	25.170	25.170	0.017	25.166A	25.192B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.191	25.203	25.203	0.015	25.207A	25.220B	25.194	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	1.0748	1.0752	1.0752	-0.0031	1.0741A	1.0756B	1.0625	1.1009	0	0
EDJUN24	2024-06-19	1.0764	1.0769	1.0769	-0.0030	1.0757A	1.0772B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0777	1.0783	1.0783	-0.0030	1.0771A	1.0785B	1.0671	1.0823	0	0
EDSEP24	2024-09-18	1.0809	1.0814	1.0814	-0.0031	1.0803A	1.0818B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0859	1.0863	1.0863	-0.0032	1.0853A	1.0867B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0910	1.0914	1.0914	-0.0032	1.0904A	1.0917B	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	25.062	25.060	25.060	0.015	25.047A	25.092B	24.148	25.602	0	0
EESEP24	2024-09-18	25.118	25.123	25.123	0.016	25.115A	25.150B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.161	25.170	25.170	0.017	25.166A	25.192B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.191	25.203	25.203	0.015	25.207A	25.220B	25.194	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	0.9738	0.9735	0.9735	-0.0009	0.9732A	0.9743B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9678	0.9675	0.9675	-0.0009	0.9672A	0.9683B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9623	0.9620	0.9620	-0.0007	0.9615A	0.9627B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9571	0.9567	0.9567	-0.0009	0.9564A	0.9574B	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	166.08	166.52	166.52	0.99	165.98A	166.56B	147.18	166.56	0	0
EJSEP24	2024-09-18	164.52	164.97	164.97	0.97	164.43A	164.99B	149.95	164.99	0	0
EJDEC24	2024-12-18	163.11	163.56	163.56	0.98	163.03A	163.59B	150.32	163.59	0	0
EJMAR25	2025-03-19	161.80	162.26	162.26	0.96	161.74A	162.28B	157.18	162.28	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	4.3080	4.3060	4.3060	-0.0030	4.3070A	4.3220B	4.2620	4.3660	0	0
EMJUN24	2024-06-19	4.3160	4.3130	4.3130	-0.0040	4.3150A	4.3300B	4.2700	4.7780	0	8
EMJUL24	2024-07-17	4.3230	4.3210	4.3210	-0.0040	4.3220A	4.3370B	4.3220	4.3640	0	0
EMSEP24	2024-09-18	4.3400	4.3360	4.3360	-0.0050	4.3380A	4.3530B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.3670	4.3630	4.3630	-0.0050	4.3650A	4.3790B	4.3240	4.5020	0	5
EMMAR25	2025-03-19	4.3950	4.3910	4.3910	-0.0060	4.3940A	4.4070B	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	0.8618	0.8628	0.8628	0.0030	0.8615A	0.8630B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8649	0.8657	0.8657	0.0029	0.8645A	0.8660B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8680	0.8690	0.8690	0.0029	0.8677A	0.8691B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8712	0.8722	0.8722	0.0028	0.8710A	0.8723B	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	0.9738	0.9735	0.9735	-0.0009	0.9732A	0.9743B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9678	0.9675	0.9675	-0.0009	0.9672A	0.9683B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9623	0.9620	0.9620	-0.0007	0.9615A	0.9627B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9571	0.9567	0.9567	-0.0009	0.9564A	0.9574B	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	4.3080	4.3060	4.3060	-0.0030	4.3070A	4.3220B	4.2620	4.3670	0	0
EUJUN24	2024-06-19	4.3160	4.3130	4.3130	-0.0040	4.3150A	4.3300B	4.2700	4.7780	0	0
EUJUL24	2024-07-17	4.3230	4.3210	4.3210	-0.0040	4.3220A	4.3370B	4.3220	4.3640	0	0
EUSEP24	2024-09-18	4.3400	4.3360	4.3360	-0.0050	4.3380A	4.3530B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3670	4.3630	4.3630	-0.0050	4.3650A	4.3790B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.3950	4.3910	4.3910	-0.0060	4.3940A	4.4070B	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	4.3172	4.3134	4.3134	-0.0039	4.3145A	4.3303B	4.2697	5.5726	0	391
EXSEP24	2024-09-18	4.3405	4.3362	4.3362	-0.0044	4.3376A	4.3530B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.3678	4.3629	4.3629	-0.0050	4.3648A	4.3797B	4.3235	5.6769	0	2
EXMAR25	2025-03-19	4.3963	4.3910	4.3910	-0.0054	4.3933A	4.4072B	4.3534	5.7405	0	0
EXJUN25	2025-06-18	4.4243	4.4177	4.4177	-0.0068	4.4215A	4.4326B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4532	4.4462	4.4462	-0.0079	4.4516A	4.4597B	4.4175	5.7786	0	0
EXDEC25	2025-12-17	4.4827	4.4754	4.4754	-0.0081	4.4811A	4.4890B	4.4481	5.3381	0	0
EXMAR26	2026-03-18	4.5124	4.5047	4.5047	-0.0082	4.5110A	4.5188B	4.4792	5.1415	0	0
EXJUN26	2026-06-17	4.5426	4.5343	4.5343	-0.0087	4.5408A	4.5482B	4.5103	4.9297	0	0
EXSEP26	2026-09-16	4.5724	4.5643	4.5643	-0.0089	4.5711A	4.5771B	4.5414	4.9147	0	0
EXDEC26	2026-12-16	4.6025	4.5943	4.5943	-0.0093	4.6014A	4.6061B	4.5729	4.7421	0	0
EXMAR27	2027-03-17	4.6339	4.6245	4.6245	-0.0097	4.6315A	4.6351B	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	166.08	166.52	166.52	0.99	165.98A	166.56B	147.18	166.56	0	0
EYSEP24	2024-09-18	164.52	164.97	164.97	0.97	164.43A	164.99B	149.95	164.99	0	0
EYDEC24	2024-12-18	163.11	163.56	163.56	0.98	163.03A	163.59B	150.32	163.59	0	0
EYMAR25	2025-03-19	161.80	162.26	162.26	0.96	161.74A	162.28B	157.18	162.28	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	0.9046	0.9041	0.9041	0.0018	0.9040A	0.9054B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8952	0.8947	0.8947	0.0018	0.8946A	0.8959B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8859	0.8855	0.8855	0.0018	0.8854A	0.8866B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8770	0.8766	0.8766	0.0017	0.8765A	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	0.9046	0.9041	0.9041	0.0018	0.9040A	0.9054B	0.8201	0.9085	0	4
HXSEP24	2024-09-18	0.8952	0.8947	0.8947	0.0018	0.8946A	0.8959B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8859	0.8855	0.8855	0.0018	0.8854A	0.8866B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8770	0.8766	0.8766	0.0017	0.8765A	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	154.31	154.65	154.65	1.35	154.24A	154.66B	130.75	154.66	0	0
JMSEP24	2024-09-18	152.23	152.55	152.55	1.33	152.16A	152.57B	135.45	152.57	0	0
JMDEC24	2024-12-18	150.23	150.57	150.57	1.31	150.16A	150.56B	133.90	150.56	0	0
JMMAR25	2025-03-19	148.34	148.67	148.67	1.30	148.28A	148.68B	143.25	148.68	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	154.31	154.65	154.65	1.35	154.24A	154.66B	130.75	154.66	0	0
JXSEP24	2024-09-18	152.23	152.55	152.55	1.33	152.16A	152.57B	135.45	152.57	0	0
JXDEC24	2024-12-18	150.23	150.57	150.57	1.31	150.16A	150.56B	133.90	150.56	0	0
JXMAR25	2025-03-19	148.34	148.67	148.67	1.30	148.28A	148.68B	143.25	148.68	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	5.0150	4.9970	4.9970	-0.0220	4.9970A	5.0190B	4.9620	5.1090	0	0
PMJUN24	2024-06-19	5.0170	5.0000	5.0000	-0.0220	5.0000A	5.0210B	4.9650	5.4880	0	0
PMJUL24	2024-07-17	5.0190	5.0020	5.0020	-0.0230	5.0030A	5.0240B	5.0030	5.0830	0	0
PMSEP24	2024-09-18	5.0260	5.0090	5.0090	-0.0220	5.0100A	5.0300B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.0390	5.0210	5.0210	-0.0230	5.0230A	5.0410B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.0560	5.0350	5.0350	-0.0230	5.0370A	5.0550B	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	1.2487	1.2482	1.2482	-0.0079	1.2473A	1.2502B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2496	1.2491	1.2491	-0.0080	1.2483A	1.2511B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2508	1.2503	1.2503	-0.0079	1.2494A	1.2522B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2521	1.2515	1.2515	-0.0077	1.2506A	1.2534B	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	5.0165	4.9998	4.9998	-0.0219	4.9999A	5.0216B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	5.0255	5.0087	5.0087	-0.0225	5.0093A	5.0304B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.0387	5.0211	5.0211	-0.0228	5.0223A	5.0419B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.0551	5.0347	5.0347	-0.0230	5.0364A	5.0550B	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	1.2487	1.2482	1.2482	-0.0079	1.2473A	1.2502B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2496	1.2491	1.2491	-0.0080	1.2483A	1.2511B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2508	1.2503	1.2503	-0.0079	1.2494A	1.2522B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2521	1.2515	1.2515	-0.0077	1.2506A	1.2534B	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	4.0140	4.0040	4.0040	0.0080	4.0050A	4.0240B	3.9150	4.1040	0	3
UMJUN24	2024-06-19	4.0150	4.0060	4.0060	0.0080	4.0060A	4.0250B	3.8990	4.4500	0	2
UMJUL24	2024-07-17	4.0170	4.0070	4.0070	0.0080	4.0070A	4.0260B	4.0010	4.0830	0	0
UMSEP24	2024-09-18	4.0190	4.0100	4.0100	0.0070	4.0110A	4.0290B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0250	4.0160	4.0160	0.0070	4.0170A	4.0350B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	4.0320	4.0240	4.0240	0.0080	4.0250A	4.0420B	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	4.0140	4.0040	4.0040	0.0080	4.0050A	4.0240B	3.9150	4.1030	0	0
USJUN24	2024-06-19	4.0150	4.0060	4.0060	0.0080	4.0060A	4.0250B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0170	4.0070	4.0070	0.0080	4.0070A	4.0260B	4.0010	4.0830	0	0
USSEP24	2024-09-18	4.0190	4.0100	4.0100	0.0070	4.0110A	4.0290B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0250	4.0160	4.0160	0.0070	4.0170A	4.0350B	3.9220	4.1160	0	0
USMAR25	2025-03-19	4.0320	4.0240	4.0240	0.0080	4.0250A	4.0420B	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	4.0159	4.0059	4.0059	0.0080	4.0058A	4.0255B	3.8983	4.4503	0	26
UXSEP24	2024-09-18	4.0199	4.0099	4.0099	0.0074	4.0102A	4.0294B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0252	4.0161	4.0161	0.0073	4.0168A	4.0354B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	4.0326	4.0233	4.0233	0.0069	4.0244A	4.0421B	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