PCE

Settlements from 2024-03-28

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	0.6527	0.6528	0.6528	-0.0009	0.6501A	0.6534B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6540	0.6542	0.6542	-0.0009	0.6516A	0.6548B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6553	0.6554	0.6554	-0.0009	0.6528A	0.6559B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6562	0.6564	0.6564	-0.0008	0.6539A	0.6568B	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	0.6527	0.6528	0.6528	-0.0009	0.6501A	0.6534B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6540	0.6542	0.6542	-0.0009	0.6516A	0.6547B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6553	0.6554	0.6554	-0.0009	0.6528A	0.6559B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6562	0.6564	0.6564	-0.0008	0.6539A	0.6569B	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	1.3536	1.3538	1.3538	-0.0027	1.3535A	1.3596B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3519	1.3521	1.3521	-0.0026	1.3518A	1.3577B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3500	1.3501	1.3501	-0.0029	1.3500A	1.3557B	1.3150	1.3557	0	0
CAMAR25	2025-03-19	1.3483	1.3484	1.3484	-0.0028	1.3483A	1.3538B	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	4.4150	4.4290	4.4290	0.0130	4.4150A	4.4320B	4.4020	4.7290	0	0
CMMAY24	2024-05-15	4.4300	4.4440	4.4440	0.0130	4.4290A	4.4470B	4.4170	4.5870	0	0
CMJUN24	2024-06-19	4.4490	4.4630	4.4630	0.0140	4.4490A	4.4660B	4.4360	5.0850	0	2
CMSEP24	2024-09-18	4.5020	4.5160	4.5160	0.0150	4.5010A	4.5170B	4.4890	5.0070	0	0
CMDEC24	2024-12-18	4.5600	4.5730	4.5730	0.0150	4.5600A	4.5750B	4.5450	4.8950	0	0
CMMAR25	2025-03-19	4.6190	4.6280	4.6280	0.0130	4.6190A	4.6300B	4.6060	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	1.3537	1.3538	1.3538	-0.0027	1.3535A	1.3596B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3520	1.3521	1.3521	-0.0026	1.3518A	1.3577B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3500	1.3501	1.3501	-0.0029	1.3500A	1.3557B	1.3150	1.3557	0	0
CNMAR25	2025-03-19	1.3483	1.3484	1.3484	-0.0028	1.3483A	1.3538B	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	4.4487	4.4631	4.4631	0.0142	4.4483A	4.4662B	4.4359	5.0850	0	0
CXSEP24	2024-09-18	4.5013	4.5152	4.5152	0.0143	4.5009A	4.5178B	4.4885	5.0070	0	0
CXDEC24	2024-12-18	4.5598	4.5730	4.5730	0.0156	4.5594A	4.5755B	4.5450	4.8955	0	0
CXMAR25	2025-03-19	4.6189	4.6282	4.6282	0.0131	4.6181A	4.6304B	4.6058	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	1.0813	1.0816	1.0816	-0.0007	1.0783A	1.0822B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0825	1.0828	1.0828	-0.0007	1.0795A	1.0836B	1.0795	1.1009	0	0
DMJUN24	2024-06-19	1.0841	1.0844	1.0844	-0.0007	1.0811A	1.0853B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0885	1.0888	1.0888	-0.0006	1.0855A	1.0897B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0935	1.0937	1.0937	-0.0006	1.0904A	1.0942B	1.0848	1.1311	0	0
DMMAR25	2025-03-19	1.0983	1.0984	1.0984	-0.0006	1.0952A	1.0989B	1.0952	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	1.0841	1.0844	1.0844	-0.0007	1.0811A	1.0853B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0885	1.0888	1.0888	-0.0006	1.0855A	1.0897B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0935	1.0937	1.0937	-0.0006	1.0904A	1.0942B	1.0848	1.1311	0	0
DXMAR25	2025-03-19	1.0983	1.0984	1.0984	-0.0006	1.0952A	1.0989B	1.0952	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	0.8573	0.8574	0.8574	-0.0022	0.8571A	0.8591B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8603	0.8604	0.8604	-0.0022	0.8601A	0.8620B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8636	0.8637	0.8637	-0.0022	0.8634A	0.8652B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8668	0.8669	0.8669	-0.0022	0.8667A	0.8683B	0.8664	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	25.378	25.386	25.386	-0.034	25.378A	25.411B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.430	25.434	25.434	-0.032	25.430A	25.457B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.464	25.450	25.450	-0.033	25.452A	25.468B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.463	25.461	25.461	-0.029	25.469A	25.473B	25.408	25.473	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR24	2024-04-17	1.0813	1.0816	1.0816	-0.0007	1.0783A	1.0822B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0825	1.0828	1.0828	-0.0007	1.0795A	1.0836B	1.0795	1.1009	0	0
EDJUN24	2024-06-19	1.0841	1.0844	1.0844	-0.0007	1.0811A	1.0853B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0885	1.0888	1.0888	-0.0006	1.0855A	1.0897B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0935	1.0937	1.0937	-0.0006	1.0904A	1.0942B	1.0848	1.1311	0	0
EDMAR25	2025-03-19	1.0983	1.0984	1.0984	-0.0006	1.0952A	1.0990B	1.0952	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	25.378	25.386	25.386	-0.034	25.378A	25.411B	24.148	25.602	0	0
EESEP24	2024-09-18	25.430	25.434	25.434	-0.032	25.430A	25.457B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.464	25.450	25.450	-0.033	25.452A	25.468B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.463	25.461	25.461	-0.029	25.469A	25.473B	25.408	25.473	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN24	2024-06-19	0.9693	0.9696	0.9696	-0.0049	0.9693A	0.9741B	0.9165	0.9764	0	0
EFSEP24	2024-09-18	0.9636	0.9638	0.9638	-0.0049	0.9636A	0.9682B	0.9127	0.9705	0	0
EFDEC24	2024-12-18	0.9582	0.9583	0.9583	-0.0049	0.9582A	0.9627B	0.9093	0.9651	0	0
EFMAR25	2025-03-19	0.9577	0.9535	0.9535	-0.0047	0.9536A	0.9577B	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	161.89	162.06	162.06	-0.07	161.73A	162.23B	147.18	163.28	0	0
EJSEP24	2024-09-18	160.41	160.57	160.57	-0.08	160.24A	160.73B	149.95	161.92	0	0
EJDEC24	2024-12-18	159.09	159.23	159.23	-0.15	158.91A	159.39B	150.32	160.44	0	0
EJMAR25	2025-03-19	157.92	158.06	158.06	-0.11	157.74A	158.21B	157.74	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	4.3170	4.3130	4.3130	-0.0080	4.3130A	4.3220B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3230	4.3190	4.3190	-0.0080	4.3190A	4.3280B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3270	4.3280	4.3280	-0.0070	4.3270A	4.3360B	4.3000	4.7780	0	9
EMSEP24	2024-09-18	4.3550	4.3520	4.3520	-0.0080	4.3520A	4.3590B	4.3260	4.7200	0	3
EMDEC24	2024-12-18	4.3850	4.3830	4.3830	-0.0060	4.3830A	4.3910B	4.3550	4.5020	0	0
EMMAR25	2025-03-19	4.4160	4.4130	4.4130	-0.0090	4.4150A	4.4210B	4.4150	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	0.8573	0.8574	0.8574	-0.0022	0.8571A	0.8591B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8603	0.8604	0.8604	-0.0022	0.8601A	0.8620B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8636	0.8637	0.8637	-0.0022	0.8634A	0.8652B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8668	0.8669	0.8669	-0.0022	0.8667A	0.8683B	0.8664	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	0.9693	0.9696	0.9696	-0.0049	0.9693A	0.9741B	0.9165	0.9764	0	0
ESSEP24	2024-09-18	0.9636	0.9638	0.9638	-0.0049	0.9636A	0.9682B	0.9127	0.9705	0	0
ESDEC24	2024-12-18	0.9583	0.9584	0.9584	-0.0048	0.9582A	0.9627B	0.9093	0.9651	0	0
ESMAR25	2025-03-19	0.9577	0.9535	0.9535	-0.0047	0.9536A	0.9577B	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	4.3170	4.3130	4.3130	-0.0080	4.3130A	4.3220B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3230	4.3190	4.3190	-0.0080	4.3190A	4.3280B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3270	4.3280	4.3280	-0.0070	4.3270A	4.3360B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3550	4.3520	4.3520	-0.0080	4.3520A	4.3590B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3850	4.3830	4.3830	-0.0060	4.3830A	4.3910B	4.3550	4.5020	0	0
EUMAR25	2025-03-19	4.4160	4.4130	4.4130	-0.0090	4.4150A	4.4210B	4.4150	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	4.3270	4.3273	4.3273	-0.0077	4.3270A	4.3362B	4.2997	5.5726	0	392
EXSEP24	2024-09-18	4.3514	4.3515	4.3515	-0.0080	4.3514A	4.3599B	4.3251	5.6245	0	3
EXDEC24	2024-12-18	4.3857	4.3826	4.3826	-0.0064	4.3828A	4.3910B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.4167	4.4129	4.4129	-0.0091	4.4149A	4.4210B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4502	4.4453	4.4453	-0.0104	4.4486A	4.4533B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4823	4.4769	4.4769	-0.0120	4.4801A	4.4850B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.5128	4.5081	4.5081	-0.0142	4.5124A	4.5166B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5443	4.5395	4.5395	-0.0160	4.5435A	4.5484B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5755	4.5703	4.5703	-0.0176	4.5748A	4.5795B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.6070	4.6010	4.6010	-0.0189	4.6058A	4.6109B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6380	4.6317	4.6317	-0.0204	4.6372A	4.6417B	4.5919	4.7421	0	0
EXMAR27	2027-03-17	4.6691	4.6624	4.6624	-0.0218	4.6678A	4.6726B	4.6678	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	161.89	162.06	162.06	-0.07	161.73A	162.23B	147.18	163.28	0	0
EYSEP24	2024-09-18	160.41	160.57	160.57	-0.08	160.24A	160.73B	149.95	161.92	0	0
EYDEC24	2024-12-18	159.09	159.23	159.23	-0.15	158.91A	159.39B	150.32	160.44	0	0
EYMAR25	2025-03-19	157.92	158.05	158.05	-0.12	157.74A	158.21B	157.74	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.
FWMAR24	2024-03-29									0	0
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	0.8935	0.8941	0.8941	-0.0038	0.8935A	0.8984B	0.8201	0.8991	0	0
HMSEP24	2024-09-18	0.8846	0.8852	0.8852	-0.0038	0.8846A	0.8894B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8757	0.8763	0.8763	-0.0038	0.8757A	0.8804B	0.8068	0.8812	0	0
HMMAR25	2025-03-19	0.8676	0.8681	0.8681	-0.0038	0.8676A	0.8721B	0.8515	0.8728	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.8935	0.8941	0.8941	-0.0038	0.8935A	0.8984B	0.8201	0.8991	0	6
HXSEP24	2024-09-18	0.8845	0.8852	0.8852	-0.0038	0.8845A	0.8894B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8758	0.8763	0.8763	-0.0038	0.8758A	0.8804B	0.8068	0.8812	0	0
HXMAR25	2025-03-19	0.8676	0.8681	0.8681	-0.0038	0.8676A	0.8721B	0.8515	0.8728	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	149.43	149.45	149.45	0.03	149.36A	149.64B	130.75	149.90	0	0
JMSEP24	2024-09-18	147.48	147.49	147.49	0.03	147.39A	147.67B	135.45	147.93	0	0
JMDEC24	2024-12-18	145.60	145.61	145.61	-0.04	145.51A	145.77B	133.90	146.11	0	0
JMMAR25	2025-03-19	143.89	143.91	143.91	0.00	143.82A	144.06B	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	149.43	149.45	149.45	0.03	149.36A	149.64B	130.75	149.90	0	0
JXSEP24	2024-09-18	147.48	147.49	147.49	0.03	147.39A	147.67B	135.45	147.93	0	0
JXDEC24	2024-12-18	145.60	145.61	145.61	-0.04	145.51A	145.77B	133.90	146.11	0	0
JXMAR25	2025-03-19	143.89	143.91	143.91	0.00	143.82A	144.06B	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.
MWMAR24	2024-03-29									0	0
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	5.0400	5.0420	5.0420	0.0050	5.0390A	5.0500B	5.0100	5.1440	0	0
PMMAY24	2024-05-15	5.0420	5.0440	5.0440	0.0040	5.0420A	5.0520B	5.0130	5.0780	0	0
PMJUN24	2024-06-19	5.0450	5.0470	5.0470	0.0040	5.0440A	5.0560B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0570	5.0580	5.0580	0.0040	5.0570A	5.0660B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0740	5.0750	5.0750	0.0060	5.0730A	5.0830B	5.0280	5.1750	0	0
PMMAR25	2025-03-19	5.0930	5.0910	5.0910	0.0030	5.0910A	5.0980B	5.0750	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	1.2626	1.2645	1.2645	0.0022	1.2592A	1.2656B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2634	1.2652	1.2652	0.0022	1.2600A	1.2664B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2645	1.2662	1.2662	0.0023	1.2610A	1.2673B	1.2547	1.2897	0	0
PNMAR25	2025-03-19	1.2653	1.2669	1.2669	0.0023	1.2617A	1.2681B	1.2617	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	5.0444	5.0470	5.0470	0.0042	5.0435A	5.0561B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0570	5.0580	5.0580	0.0044	5.0562A	5.0660B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0732	5.0748	5.0748	0.0057	5.0724A	5.0831B	5.0275	5.1758	0	0
PPMAR25	2025-03-19	5.0902	5.0910	5.0910	0.0032	5.0902A	5.0982B	5.0743	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	1.2626	1.2645	1.2645	0.0022	1.2592A	1.2656B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2634	1.2652	1.2652	0.0022	1.2600A	1.2664B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2645	1.2662	1.2662	0.0023	1.2610A	1.2673B	1.2547	1.2897	0	0
PXMAR25	2025-03-19	1.2653	1.2669	1.2669	0.0023	1.2617A	1.2681B	1.2617	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	3.9870	3.9880	3.9880	-0.0040	3.9840A	4.0070B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9880	3.9900	3.9900	-0.0030	3.9850A	4.0080B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9900	3.9910	3.9910	-0.0040	3.9860A	4.0100B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9970	3.9980	3.9980	-0.0030	3.9930A	4.0160B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0050	4.0080	4.0080	-0.0030	4.0050A	4.0260B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	4.0180	4.0190	4.0190	-0.0050	4.0160A	4.0360B	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	3.9870	3.9880	3.9880	-0.0040	3.9830A	4.0070B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9880	3.9900	3.9900	-0.0030	3.9850A	4.0080B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9900	3.9910	3.9910	-0.0040	3.9860A	4.0100B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9970	3.9980	3.9980	-0.0030	3.9930A	4.0160B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0050	4.0080	4.0080	-0.0030	4.0050A	4.0260B	3.9220	4.0870	0	0
USMAR25	2025-03-19	4.0180	4.0190	4.0190	-0.0050	4.0160A	4.0360B	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	3.9909	3.9913	3.9913	-0.0035	3.9860A	4.0102B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	3.9964	3.9976	3.9976	-0.0037	3.9929A	4.0162B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0071	4.0079	4.0079	-0.0027	4.0044A	4.0265B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	4.0180	4.0183	4.0183	-0.0051	4.0156A	4.0366B	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