PCE

Settlements from 2024-06-11

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	0.6597	0.6598	0.6598	0.0000	0.6592A	0.6610B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6612	0.6614	0.6614	0.0001	0.6609A	0.6626B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6627	0.6628	0.6628	0.0000	0.6623A	0.6640B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6637	0.6639	0.6639	0.0001	0.6633A	0.6650B	0.6454	0.6732	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN24	2024-06-19	0.6597	0.6598	0.6598	0.0000	0.6592A	0.6610B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6612	0.6614	0.6614	0.0001	0.6609A	0.6626B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6627	0.6628	0.6628	0.0000	0.6623A	0.6640B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6637	0.6639	0.6639	0.0001	0.6633A	0.6650B	0.6454	0.6732	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	1.3767	1.3778	1.3778	0.0004	1.3760A	1.3786B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3738	1.3748	1.3748	0.0003	1.3731A	1.3756B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3706	1.3716	1.3716	0.0003	1.3698A	1.3723B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3672	1.3682	1.3682	0.0001	1.3666A	1.3689B	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.
CMJUN24	2024-06-19	4.4940	4.5130	4.5130	0.0090	4.4940A	4.5190B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.5100	4.5290	4.5290	0.0090	4.5100A	4.5350B	4.3110	4.5420	0	0
CMAUG24	2024-08-21	4.5300	4.5480	4.5480	0.0080	4.5300A	4.5550B	4.3300	4.5550	0	0
CMSEP24	2024-09-18	4.5460	4.5650	4.5650	0.0090	4.5460A	4.5710B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.6000	4.6190	4.6190	0.0090	4.6000A	4.6240B	4.3990	4.8950	0	0
CMMAR25	2025-03-19	4.6590	4.6780	4.6780	0.0100	4.6590A	4.6830B	4.4550	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	1.3767	1.3778	1.3778	0.0004	1.3760A	1.3786B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3738	1.3748	1.3748	0.0003	1.3731A	1.3756B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3706	1.3716	1.3716	0.0003	1.3698A	1.3723B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3672	1.3682	1.3682	0.0001	1.3666A	1.3689B	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	4.4933	4.5122	4.5122	0.0083	4.4933A	4.5195B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.5454	4.5644	4.5644	0.0086	4.5454A	4.5714B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5996	4.6188	4.6188	0.0093	4.5996A	4.6249B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6586	4.6778	4.6778	0.0101	4.6586A	4.6838B	4.4544	4.6953	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUN24	2024-06-19	1.0740	1.0730	1.0730	-0.0011	1.0725A	1.0772B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0754	1.0744	1.0744	-0.0011	1.0739A	1.0786B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0772	1.0762	1.0762	-0.0011	1.0757A	1.0804B	1.0757	1.0937	0	0
DMSEP24	2024-09-18	1.0786	1.0776	1.0776	-0.0011	1.0771A	1.0818B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0833	1.0823	1.0823	-0.0011	1.0819A	1.0864B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0880	1.0871	1.0871	-0.0010	1.0867A	1.0911B	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	1.0740	1.0730	1.0730	-0.0011	1.0725A	1.0772B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0786	1.0776	1.0776	-0.0011	1.0771A	1.0818B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0833	1.0823	1.0823	-0.0011	1.0819A	1.0864B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0880	1.0871	1.0871	-0.0010	1.0867A	1.0911B	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	0.8451	0.8438	0.8438	-0.0015	0.8422A	0.8468B	0.8422	0.8856	0	0
EBSEP24	2024-09-18	0.8482	0.8469	0.8469	-0.0015	0.8454A	0.8500B	0.8454	0.8867	0	0
EBDEC24	2024-12-18	0.8516	0.8501	0.8501	-0.0016	0.8486A	0.8531B	0.8486	0.8838	0	0
EBMAR25	2025-03-19	0.8550	0.8535	0.8535	-0.0016	0.8520A	0.8564B	0.8520	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	24.704	24.740	24.740	0.068	24.705A	24.768B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.758	24.808	24.808	0.070	24.775A	24.830B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.810	24.855	24.855	0.068	24.827A	24.871B	24.693	25.626	0	0
ECMAR25	2025-03-19	24.822	24.883	24.883	0.068	24.854A	24.894B	24.723	25.584	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUN24	2024-06-19	1.0740	1.0730	1.0730	-0.0011	1.0725A	1.0772B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0754	1.0744	1.0744	-0.0011	1.0739A	1.0786B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0772	1.0762	1.0762	-0.0011	1.0757A	1.0804B	1.0757	1.0937	0	0
EDSEP24	2024-09-18	1.0786	1.0776	1.0776	-0.0011	1.0771A	1.0818B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0833	1.0823	1.0823	-0.0011	1.0818A	1.0864B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0880	1.0871	1.0871	-0.0010	1.0867A	1.0911B	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	24.704	24.740	24.740	0.068	24.705A	24.768B	24.148	25.602	0	0
EESEP24	2024-09-18	24.758	24.808	24.808	0.070	24.775A	24.830B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.810	24.855	24.855	0.068	24.827A	24.871B	24.693	25.626	0	0
EEMAR25	2025-03-19	24.822	24.883	24.883	0.068	24.854A	24.894B	24.723	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	0.9622	0.9626	0.9626	0.0002	0.9615A	0.9651B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9563	0.9567	0.9567	0.0001	0.9556A	0.9591B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9507	0.9511	0.9511	0.0001	0.9500A	0.9534B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9454	0.9458	0.9458	0.0001	0.9447A	0.9480B	0.9447	0.9738	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	168.27	168.46	168.46	0.16	168.22A	169.27B	147.18	170.40	0	0
EJSEP24	2024-09-18	166.69	166.88	166.88	0.15	166.62A	167.67B	149.95	168.81	0	0
EJDEC24	2024-12-18	165.23	165.41	165.41	0.15	165.18A	166.20B	150.32	167.34	0	0
EJMAR25	2025-03-19	163.86	164.04	164.04	0.17	163.79A	164.78B	157.18	165.97	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.
EMJUN24	2024-06-19	4.3340	4.3430	4.3430	0.0080	4.3340A	4.3470B	4.2540	4.7780	0	23
EMJUL24	2024-07-17	4.3410	4.3500	4.3500	0.0080	4.3410A	4.3540B	4.2610	4.3640	0	0
EMAUG24	2024-08-21	4.3530	4.3590	4.3590	0.0090	4.3500A	4.3620B	4.2700	4.3620	0	5
EMSEP24	2024-09-18	4.3610	4.3670	4.3670	0.0090	4.3580A	4.3690B	4.2780	4.7200	0	14
EMDEC24	2024-12-18	4.3860	4.3930	4.3930	0.0090	4.3840A	4.3950B	4.3050	4.5020	0	5
EMMAR25	2025-03-19	4.4160	4.4240	4.4240	0.0100	4.4150A	4.4260B	4.3370	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	0.8451	0.8438	0.8438	-0.0015	0.8422A	0.8468B	0.8422	0.8856	0	0
EPSEP24	2024-09-18	0.8482	0.8469	0.8469	-0.0015	0.8454A	0.8500B	0.8454	0.8867	0	0
EPDEC24	2024-12-18	0.8516	0.8501	0.8501	-0.0016	0.8486A	0.8531B	0.8486	0.8838	0	0
EPMAR25	2025-03-19	0.8550	0.8535	0.8535	-0.0016	0.8520A	0.8564B	0.8520	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	0.9622	0.9626	0.9626	0.0002	0.9615A	0.9651B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9563	0.9567	0.9567	0.0001	0.9556A	0.9591B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9507	0.9511	0.9511	0.0001	0.9500A	0.9534B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9454	0.9458	0.9458	0.0001	0.9447A	0.9480B	0.9447	0.9738	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUN24	2024-06-19	4.3340	4.3430	4.3430	0.0080	4.3340A	4.3470B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.3410	4.3500	4.3500	0.0080	4.3410A	4.3540B	4.2610	4.3640	0	0
EUAUG24	2024-08-21	4.3530	4.3590	4.3590	0.0090	4.3500A	4.3620B	4.2700	4.3620	0	0
EUSEP24	2024-09-18	4.3610	4.3670	4.3670	0.0090	4.3580A	4.3690B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3860	4.3930	4.3930	0.0090	4.3840A	4.3950B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.4160	4.4240	4.4240	0.0100	4.4150A	4.4260B	4.3370	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	4.3338	4.3433	4.3433	0.0087	4.3338A	4.3472B	4.2538	5.5726	0	416
EXSEP24	2024-09-18	4.3573	4.3664	4.3664	0.0087	4.3573A	4.3699B	4.2774	5.6245	0	4
EXDEC24	2024-12-18	4.3832	4.3924	4.3924	0.0090	4.3832A	4.3954B	4.3049	5.6769	0	2
EXMAR25	2025-03-19	4.4167	4.4235	4.4235	0.0093	4.4145A	4.4261B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4405	4.4499	4.4499	0.0108	4.4405A	4.4518B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4685	4.4782	4.4782	0.0113	4.4701A	4.4781B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4958	4.5057	4.5057	0.0113	4.4973A	4.5056B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.5229	4.5334	4.5334	0.0116	4.5244A	4.5335B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5501	4.5612	4.5612	0.0119	4.5515A	4.5614B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5782	4.5902	4.5902	0.0129	4.5801A	4.5891B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.6055	4.6193	4.6193	0.0139	4.6083A	4.6169B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6337	4.6481	4.6481	0.0145	4.6367A	4.6449B	4.5602	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	168.27	168.46	168.46	0.16	168.22A	169.27B	147.18	170.40	0	0
EYSEP24	2024-09-18	166.69	166.88	166.88	0.15	166.62A	167.67B	149.95	168.81	0	0
EYDEC24	2024-12-18	165.23	165.41	165.41	0.15	165.18A	166.20B	150.32	167.34	0	0
EYMAR25	2025-03-19	163.86	164.04	164.04	0.17	163.79A	164.78B	157.18	165.97	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.
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
FWMAY26	2026-05-29									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMJUN24	2024-06-19	0.8960	0.8971	0.8971	0.0010	0.8955A	0.8971B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8867	0.8879	0.8879	0.0010	0.8863A	0.8878B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8778	0.8788	0.8788	0.0009	0.8773A	0.8787B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8691	0.8700	0.8700	0.0008	0.8686A	0.8700B	0.8515	0.8858	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.8960	0.8971	0.8971	0.0010	0.8955A	0.8971B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.8867	0.8879	0.8879	0.0010	0.8863A	0.8878B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8778	0.8788	0.8788	0.0009	0.8773A	0.8787B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8691	0.8700	0.8700	0.0008	0.8686A	0.8700B	0.8515	0.8858	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	157.09	156.99	156.99	0.32	156.68A	157.19B	130.75	157.19	0	0
JMSEP24	2024-09-18	154.95	154.85	154.85	0.31	154.54A	155.05B	135.45	155.05	0	0
JMDEC24	2024-12-18	152.92	152.83	152.83	0.31	152.53A	153.02B	133.90	153.02	0	0
JMMAR25	2025-03-19	150.98	150.89	150.89	0.30	150.60A	151.08B	143.25	151.08	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	157.09	156.99	156.99	0.32	156.68A	157.19B	130.75	157.19	0	0
JXSEP24	2024-09-18	154.95	154.85	154.85	0.31	154.54A	155.05B	135.45	155.05	0	0
JXDEC24	2024-12-18	152.92	152.83	152.83	0.31	152.53A	153.02B	133.90	153.02	0	0
JXMAR25	2025-03-19	150.98	150.89	150.89	0.30	150.60A	151.08B	143.25	151.08	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMJUN24	2024-06-19									0	0
KMJUL24	2024-07-17									0	0
KMAUG24	2024-08-21									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.
KXJUN24	2024-06-19									0	0
KXJUL24	2024-07-17									0	0
KXAUG24	2024-08-21									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.
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
MWMAY26	2026-05-29									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.
PMJUN24	2024-06-19	5.1190	5.1470	5.1470	0.0190	5.1190A	5.1600B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.1220	5.1500	5.1500	0.0200	5.1220A	5.1620B	4.9670	5.1620	0	0
PMAUG24	2024-08-21	5.1250	5.1530	5.1530	0.0190	5.1250A	5.1650B	4.9730	5.1650	0	0
PMSEP24	2024-09-18	5.1280	5.1560	5.1560	0.0200	5.1280A	5.1680B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1390	5.1670	5.1670	0.0200	5.1390A	5.1790B	4.9860	5.1790	0	0
PMMAR25	2025-03-19	5.1560	5.1830	5.1830	0.0200	5.1560A	5.1940B	5.0020	5.1940	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN24	2024-06-19	1.2714	1.2717	1.2717	0.0010	1.2708A	1.2747B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2722	1.2724	1.2724	0.0010	1.2716A	1.2754B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2729	1.2731	1.2731	0.0010	1.2723A	1.2761B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2735	1.2737	1.2737	0.0010	1.2729A	1.2765B	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	5.1189	5.1472	5.1472	0.0193	5.1189A	5.1604B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.1277	5.1555	5.1555	0.0195	5.1277A	5.1683B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1390	5.1666	5.1666	0.0197	5.1390A	5.1790B	4.9853	5.1790	0	0
PPMAR25	2025-03-19	5.1556	5.1826	5.1826	0.0197	5.1556A	5.1947B	5.0015	5.1947	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN24	2024-06-19	1.2714	1.2717	1.2717	0.0010	1.2708A	1.2747B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2722	1.2724	1.2724	0.0010	1.2716A	1.2754B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2729	1.2731	1.2731	0.0010	1.2723A	1.2761B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2735	1.2737	1.2737	0.0010	1.2729A	1.2765B	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.
UMJUN24	2024-06-19	4.0260	4.0480	4.0480	0.0130	4.0260A	4.0490B	3.8990	4.4500	0	7
UMJUL24	2024-07-17	4.0280	4.0490	4.0490	0.0130	4.0280A	4.0510B	3.9050	4.0830	0	0
UMAUG24	2024-08-21	4.0290	4.0510	4.0510	0.0130	4.0290A	4.0520B	3.9070	4.0520	0	0
UMSEP24	2024-09-18	4.0310	4.0520	4.0520	0.0120	4.0310A	4.0530B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0370	4.0590	4.0590	0.0130	4.0370A	4.0600B	3.9160	4.1160	0	1
UMMAR25	2025-03-19	4.0480	4.0690	4.0690	0.0120	4.0480A	4.0700B	3.9270	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.
USJUN24	2024-06-19	4.0260	4.0480	4.0480	0.0130	4.0260A	4.0490B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0280	4.0490	4.0490	0.0130	4.0280A	4.0510B	3.9050	4.0830	0	0
USAUG24	2024-08-21	4.0290	4.0510	4.0510	0.0130	4.0290A	4.0520B	3.9070	4.0520	0	0
USSEP24	2024-09-18	4.0310	4.0520	4.0520	0.0120	4.0310A	4.0530B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0370	4.0590	4.0590	0.0130	4.0370A	4.0600B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0480	4.0690	4.0690	0.0120	4.0480A	4.0700B	3.9270	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	4.0259	4.0480	4.0480	0.0128	4.0259A	4.0499B	3.8983	4.4503	0	32
UXSEP24	2024-09-18	4.0301	4.0523	4.0523	0.0129	4.0301A	4.0538B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0370	4.0585	4.0585	0.0127	4.0370A	4.0600B	3.9156	4.1163	0	0
UXMAR25	2025-03-19	4.0480	4.0693	4.0693	0.0127	4.0480A	4.0707B	3.9261	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