PCE

Settlements from 2024-04-04

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	0.6603	0.6629	0.6629	0.0076	0.6605A	0.6631B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6617	0.6644	0.6644	0.0078	0.6618A	0.6645B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6629	0.6657	0.6657	0.0077	0.6632A	0.6657B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6638	0.6666	0.6666	0.0079	0.6642A	0.6667B	0.6539	0.6667	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN24	2024-06-19	0.6603	0.6629	0.6629	0.0076	0.6605A	0.6631B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6617	0.6644	0.6644	0.0078	0.6618A	0.6645B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6629	0.6657	0.6657	0.0077	0.6632A	0.6657B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6638	0.6666	0.6666	0.0079	0.6642A	0.6667B	0.6539	0.6667	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	1.3494	1.3466	1.3466	-0.0052	1.3464A	1.3496B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3476	1.3448	1.3448	-0.0053	1.3447A	1.3478B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3456	1.3429	1.3429	-0.0052	1.3428A	1.3457B	1.3150	1.3557	0	0
CAMAR25	2025-03-19	1.3440	1.3411	1.3411	-0.0063	1.3411A	1.3439B	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	4.3750	4.3680	4.3680	-0.0220	4.3650A	4.3740B	4.3650	4.7290	0	0
CMMAY24	2024-05-15	4.3900	4.3830	4.3830	-0.0200	4.3790A	4.3880B	4.3790	4.5870	0	0
CMJUN24	2024-06-19	4.4080	4.4010	4.4010	-0.0270	4.3980A	4.4070B	4.3980	5.0850	0	2
CMSEP24	2024-09-18	4.4600	4.4520	4.4520	-0.0210	4.4500A	4.4570B	4.4500	5.0070	0	0
CMDEC24	2024-12-18	4.5160	4.5070	4.5070	-0.0240	4.5050A	4.5120B	4.5050	4.8950	0	0
CMMAR25	2025-03-19	4.5710	4.5600	4.5600	-0.0240	4.5590A	4.5650B	4.5590	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	1.3494	1.3466	1.3466	-0.0052	1.3464A	1.3496B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3476	1.3448	1.3448	-0.0053	1.3447A	1.3478B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3456	1.3429	1.3429	-0.0052	1.3428A	1.3457B	1.3150	1.3557	0	0
CNMAR25	2025-03-19	1.3440	1.3411	1.3411	-0.0063	1.3411A	1.3439B	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	4.4080	4.4014	4.4014	-0.0266	4.3977A	4.4073B	4.3977	5.0850	0	0
CXSEP24	2024-09-18	4.4597	4.4521	4.4521	-0.0211	4.4493A	4.4579B	4.4493	5.0070	0	0
CXDEC24	2024-12-18	4.5159	4.5071	4.5071	-0.0233	4.5048A	4.5124B	4.5048	4.8955	0	0
CXMAR25	2025-03-19	4.5702	4.5602	4.5602	-0.0241	4.5590A	4.5657B	4.5590	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	1.0850	1.0879	1.0879	0.0065	1.0852A	1.0879B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0862	1.0891	1.0891	0.0055	1.0864A	1.0891B	1.0747	1.1009	0	0
DMJUN24	2024-06-19	1.0878	1.0907	1.0907	0.0054	1.0880A	1.0906B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0922	1.0951	1.0951	0.0054	1.0924A	1.0950B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0970	1.1000	1.1000	0.0052	1.0973A	1.1000B	1.0848	1.1311	0	0
DMMAR25	2025-03-19	1.1019	1.1048	1.1048	0.0059	1.1022A	1.1048B	1.0909	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	1.0878	1.0907	1.0907	0.0054	1.0880A	1.0906B	1.0567	1.1447	0	6
DXSEP24	2024-09-18	1.0922	1.0951	1.0951	0.0054	1.0924A	1.0950B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0970	1.1000	1.1000	0.0052	1.0973A	1.1000B	1.0848	1.1311	0	0
DXMAR25	2025-03-19	1.1019	1.1048	1.1048	0.0059	1.1022A	1.1048B	1.0909	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	0.8591	0.8599	0.8599	-0.0010	0.8591A	0.8602B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8621	0.8628	0.8628	-0.0006	0.8621A	0.8630B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8654	0.8660	0.8660	-0.0007	0.8653A	0.8662B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8687	0.8692	0.8692	-0.0007	0.8686A	0.8694B	0.8656	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	25.411	25.360	25.360	-0.055	25.367A	25.396B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.465	25.409	25.409	-0.058	25.416A	25.443B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.485	25.429	25.429	-0.062	25.446A	25.458B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.504	25.446	25.446	-0.059	25.469A	25.469B	25.408	25.502	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR24	2024-04-17	1.0850	1.0879	1.0879	0.0065	1.0852A	1.0879B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0862	1.0891	1.0891	0.0055	1.0864A	1.0891B	1.0747	1.1009	0	0
EDJUN24	2024-06-19	1.0878	1.0907	1.0907	0.0054	1.0880A	1.0906B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0922	1.0951	1.0951	0.0054	1.0924A	1.0950B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0970	1.1000	1.1000	0.0052	1.0973A	1.1000B	1.0848	1.1311	0	0
EDMAR25	2025-03-19	1.1019	1.1048	1.1048	0.0059	1.1022A	1.1048B	1.0909	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	25.411	25.360	25.360	-0.055	25.367A	25.396B	24.148	25.602	0	0
EESEP24	2024-09-18	25.465	25.409	25.409	-0.058	25.416A	25.443B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.485	25.429	25.429	-0.062	25.446A	25.458B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.504	25.446	25.446	-0.059	25.469A	25.469B	25.408	25.502	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN24	2024-06-19	0.9779	0.9778	0.9778	0.0034	0.9778A	0.9797B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9719	0.9719	0.9719	0.0040	0.9719A	0.9736B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9664	0.9662	0.9662	0.0026	0.9664A	0.9680B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9613	0.9613	0.9613	0.0027	0.9615A	0.9630B	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	163.20	163.44	163.44	0.80	163.22A	163.50B	147.18	163.50	0	0
EJSEP24	2024-09-18	161.68	161.96	161.96	0.76	161.71A	162.00B	149.95	162.00	0	0
EJDEC24	2024-12-18	160.32	160.59	160.59	0.82	160.36A	160.64B	150.32	160.64	0	0
EJMAR25	2025-03-19	159.12	159.41	159.41	0.92	159.17A	159.44B	157.31	159.44	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	4.2970	4.2900	4.2900	-0.0080	4.2920A	4.3000B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3010	4.2970	4.2970	-0.0050	4.2980A	4.3060B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3110	4.3040	4.3040	-0.0080	4.3050A	4.3130B	4.3000	4.7780	0	9
EMSEP24	2024-09-18	4.3320	4.3270	4.3270	-0.0060	4.3290A	4.3370B	4.3260	4.7200	0	3
EMDEC24	2024-12-18	4.3640	4.3560	4.3560	-0.0090	4.3580A	4.3650B	4.3550	4.5020	0	0
EMMAR25	2025-03-19	4.3920	4.3850	4.3850	-0.0080	4.3880A	4.3930B	4.3880	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	0.8591	0.8599	0.8599	-0.0010	0.8591A	0.8602B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8621	0.8628	0.8628	-0.0006	0.8621A	0.8630B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8654	0.8660	0.8660	-0.0007	0.8653A	0.8662B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8687	0.8692	0.8692	-0.0007	0.8686A	0.8694B	0.8656	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	0.9779	0.9778	0.9778	0.0034	0.9778A	0.9797B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9719	0.9719	0.9719	0.0040	0.9719A	0.9736B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9664	0.9662	0.9662	0.0026	0.9664A	0.9680B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9613	0.9613	0.9613	0.0027	0.9615A	0.9630B	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	4.2970	4.2900	4.2900	-0.0080	4.2920A	4.3000B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3010	4.2970	4.2970	-0.0050	4.2980A	4.3060B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3110	4.3040	4.3040	-0.0080	4.3050A	4.3130B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3320	4.3270	4.3270	-0.0060	4.3290A	4.3370B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3640	4.3560	4.3560	-0.0090	4.3580A	4.3650B	4.3550	4.5020	0	0
EUMAR25	2025-03-19	4.3920	4.3850	4.3850	-0.0080	4.3880A	4.3930B	4.3880	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	4.3102	4.3039	4.3039	-0.0075	4.3050A	4.3138B	4.2997	5.5726	0	392
EXSEP24	2024-09-18	4.3327	4.3272	4.3272	-0.0059	4.3288A	4.3373B	4.3251	5.6245	0	3
EXDEC24	2024-12-18	4.3644	4.3557	4.3557	-0.0091	4.3579A	4.3656B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.3923	4.3844	4.3844	-0.0085	4.3873A	4.3937B	4.3873	5.7405	0	0
EXJUN25	2025-06-18	4.4251	4.4155	4.4155	-0.0098	4.4194A	4.4247B	4.4194	5.8093	0	0
EXSEP25	2025-09-17	4.4568	4.4464	4.4464	-0.0109	4.4504A	4.4557B	4.4504	5.7786	0	0
EXDEC25	2025-12-17	4.4861	4.4772	4.4772	-0.0090	4.4813A	4.4861B	4.4813	5.3381	0	0
EXMAR26	2026-03-18	4.5190	4.5079	4.5079	-0.0112	4.5121A	4.5166B	4.5121	5.1415	0	0
EXJUN26	2026-06-17	4.5554	4.5387	4.5387	-0.0170	4.5435A	4.5481B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5829	4.5693	4.5693	-0.0139	4.5751A	4.5791B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6145	4.6001	4.6001	-0.0145	4.6067A	4.6103B	4.5919	4.7421	0	0
EXMAR27	2027-03-17	4.6463	4.6309	4.6309	-0.0158	4.6382A	4.6418B	4.6382	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	163.20	163.44	163.44	0.80	163.22A	163.50B	147.18	163.50	0	0
EYSEP24	2024-09-18	161.68	161.96	161.96	0.76	161.71A	162.00B	149.95	162.00	0	0
EYDEC24	2024-12-18	160.32	160.59	160.59	0.82	160.36A	160.64B	150.32	160.64	0	0
EYMAR25	2025-03-19	159.12	159.41	159.41	0.92	159.17A	159.44B	157.31	159.44	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

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMJUN24	2024-06-19	0.8989	0.8966	0.8966	-0.0024	0.8966A	0.8999B	0.8201	0.9017	0	0
HMSEP24	2024-09-18	0.8899	0.8875	0.8875	-0.0025	0.8875A	0.8908B	0.8134	0.8926	0	0
HMDEC24	2024-12-18	0.8809	0.8786	0.8786	-0.0024	0.8786A	0.8817B	0.8068	0.8836	0	0
HMMAR25	2025-03-19	0.8725	0.8702	0.8702	-0.0024	0.8703A	0.8734B	0.8515	0.8751	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.8989	0.8966	0.8966	-0.0024	0.8966A	0.8999B	0.8201	0.9017	0	6
HXSEP24	2024-09-18	0.8899	0.8875	0.8875	-0.0025	0.8875A	0.8908B	0.8134	0.8926	0	0
HXDEC24	2024-12-18	0.8809	0.8786	0.8786	-0.0024	0.8786A	0.8817B	0.8068	0.8836	0	0
HXMAR25	2025-03-19	0.8725	0.8702	0.8702	-0.0024	0.8703A	0.8734B	0.8515	0.8751	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	150.01	149.86	149.86	-0.16	149.84A	150.09B	130.75	150.18	0	0
JMSEP24	2024-09-18	148.02	147.90	147.90	-0.13	147.87A	148.09B	135.45	148.19	0	0
JMDEC24	2024-12-18	146.13	146.01	146.01	-0.13	145.97A	146.20B	133.90	146.29	0	0
JMMAR25	2025-03-19	144.36	144.28	144.28	-0.09	144.25A	144.47B	143.25	144.53	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	150.01	149.86	149.86	-0.16	149.84A	150.09B	130.75	150.18	0	0
JXSEP24	2024-09-18	148.02	147.90	147.90	-0.13	147.87A	148.09B	135.45	148.19	0	0
JXDEC24	2024-12-18	146.13	146.01	146.01	-0.13	145.97A	146.20B	133.90	146.29	0	0
JXMAR25	2025-03-19	144.36	144.28	144.28	-0.09	144.25A	144.47B	143.25	144.53	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

**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	5.0080	5.0010	5.0010	-0.0080	5.0020A	5.0150B	5.0020	5.1440	0	0
PMMAY24	2024-05-15	5.0100	5.0030	5.0030	-0.0080	5.0040A	5.0170B	5.0040	5.0780	0	0
PMJUN24	2024-06-19	5.0090	5.0060	5.0060	-0.0040	5.0070A	5.0200B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0230	5.0160	5.0160	-0.0080	5.0180A	5.0300B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0390	5.0300	5.0300	-0.0100	5.0330A	5.0440B	5.0280	5.1750	0	0
PMMAR25	2025-03-19	5.0520	5.0450	5.0450	-0.0080	5.0490A	5.0580B	5.0490	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	1.2663	1.2683	1.2683	0.0081	1.2656A	1.2687B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2671	1.2691	1.2691	0.0077	1.2664A	1.2696B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2680	1.2702	1.2702	0.0078	1.2675A	1.2706B	1.2547	1.2897	0	0
PNMAR25	2025-03-19	1.2688	1.2711	1.2711	0.0079	1.2684A	1.2715B	1.2585	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	5.0095	5.0055	5.0055	-0.0045	5.0068A	5.0205B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0235	5.0154	5.0154	-0.0083	5.0173A	5.0302B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0387	5.0302	5.0302	-0.0101	5.0326A	5.0443B	5.0275	5.1758	0	0
PPMAR25	2025-03-19	5.0524	5.0445	5.0445	-0.0082	5.0481A	5.0580B	5.0481	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	1.2663	1.2683	1.2683	0.0081	1.2656A	1.2687B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2671	1.2691	1.2691	0.0077	1.2664A	1.2696B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2680	1.2702	1.2702	0.0078	1.2675A	1.2706B	1.2547	1.2897	0	0
PXMAR25	2025-03-19	1.2688	1.2711	1.2711	0.0079	1.2684A	1.2715B	1.2585	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	3.9610	3.9450	3.9450	-0.0290	3.9450A	3.9600B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9620	3.9460	3.9460	-0.0290	3.9460A	3.9610B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9640	3.9470	3.9470	-0.0300	3.9480A	3.9620B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9700	3.9530	3.9530	-0.0290	3.9530A	3.9670B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9780	3.9610	3.9610	-0.0330	3.9620A	3.9750B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	3.9880	3.9700	3.9700	-0.0310	3.9710A	3.9830B	3.9710	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	3.9610	3.9450	3.9450	-0.0290	3.9450A	3.9600B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9620	3.9460	3.9460	-0.0290	3.9460A	3.9610B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9640	3.9470	3.9470	-0.0300	3.9480A	3.9620B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9700	3.9530	3.9530	-0.0290	3.9530A	3.9670B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9780	3.9610	3.9610	-0.0330	3.9620A	3.9750B	3.9220	4.0870	0	0
USMAR25	2025-03-19	3.9880	3.9700	3.9700	-0.0310	3.9710A	3.9830B	3.9710	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	3.9634	3.9473	3.9473	-0.0288	3.9472A	3.9623B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	3.9693	3.9526	3.9526	-0.0293	3.9530A	3.9678B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9778	3.9609	3.9609	-0.0329	3.9617A	3.9758B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	3.9872	3.9694	3.9694	-0.0316	3.9708A	3.9836B	3.9708	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