PCE

Settlements from 2024-04-18

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	0.6441	0.6444	0.6444	0.0005	0.6440A	0.6462B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6457	0.6460	0.6460	0.0004	0.6456A	0.6478B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6471	0.6474	0.6474	0.0005	0.6470A	0.6492B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6484	0.6486	0.6486	0.0004	0.6483A	0.6503B	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	0.6441	0.6443	0.6443	0.0004	0.6439A	0.6462B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6457	0.6460	0.6460	0.0004	0.6456A	0.6478B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6471	0.6474	0.6474	0.0005	0.6470A	0.6492B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6483	0.6486	0.6486	0.0004	0.6482A	0.6503B	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	1.3741	1.3754	1.3754	-0.0021	1.3737A	1.3755B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3717	1.3730	1.3730	-0.0021	1.3713A	1.3731B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3691	1.3703	1.3703	-0.0021	1.3687A	1.3704B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3666	1.3676	1.3676	-0.0022	1.3662A	1.3678B	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	4.4690	4.4750	4.4750	-0.0120	4.4690A	4.4820B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.4880	4.4940	4.4940	-0.0120	4.4880A	4.5010B	4.3680	5.0850	0	10
CMJUL24	2024-07-17	4.5040	4.5100	4.5100		4.5040A	4.5170B	4.5040	4.5170	0	0
CMSEP24	2024-09-18	4.5410	4.5460	4.5460	-0.0130	4.5410A	4.5530B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.5980	4.6030	4.6030	-0.0140	4.5980A	4.6090B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.6550	4.6600	4.6600	-0.0140	4.6550A	4.6650B	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	1.3741	1.3754	1.3754	-0.0021	1.3737A	1.3755B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3717	1.3730	1.3730	-0.0021	1.3713A	1.3731B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3691	1.3703	1.3703	-0.0021	1.3687A	1.3704B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3666	1.3676	1.3676	-0.0022	1.3662A	1.3678B	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	4.4875	4.4936	4.4936	-0.0124	4.4874A	4.5012B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.5404	4.5459	4.5459	-0.0129	4.5402A	4.5532B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.5978	4.6031	4.6031	-0.0132	4.5978A	4.6097B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.6550	4.6593	4.6593	-0.0144	4.6549A	4.6656B	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	1.0664	1.0667	1.0667	0.0012	1.0661A	1.0697B	1.0625	1.1009	0	0
DMJUN24	2024-06-19	1.0680	1.0682	1.0682	0.0012	1.0676A	1.0713B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0693	1.0696	1.0696		1.0690A	1.0726B	1.0690	1.0726	0	0
DMSEP24	2024-09-18	1.0725	1.0728	1.0728	0.0012	1.0722A	1.0758B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0777	1.0780	1.0780	0.0012	1.0774A	1.0810B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0831	1.0833	1.0833	0.0012	1.0827A	1.0863B	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	1.0680	1.0682	1.0682	0.0012	1.0676A	1.0713B	1.0567	1.1447	0	7
DXSEP24	2024-09-18	1.0725	1.0728	1.0728	0.0012	1.0722A	1.0758B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0777	1.0780	1.0780	0.0012	1.0774A	1.0810B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0831	1.0833	1.0833	0.0012	1.0827A	1.0863B	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	0.8575	0.8576	0.8576	0.0014	0.8573A	0.8585B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8606	0.8608	0.8608	0.0015	0.8604A	0.8615B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8641	0.8642	0.8642	0.0013	0.8639A	0.8650B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8676	0.8677	0.8677	0.0011	0.8675A	0.8685B	0.8648	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	25.308	25.311	25.311	0.012	25.308A	25.341B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.391	25.373	25.373	0.014	25.374A	25.399B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.418	25.396	25.396	0.002	25.404A	25.418B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.446	25.426	25.426	-0.004	25.444A	25.446B	25.408	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	1.0664	1.0667	1.0667	0.0012	1.0661A	1.0697B	1.0625	1.1009	0	0
EDJUN24	2024-06-19	1.0680	1.0682	1.0682	0.0012	1.0676A	1.0713B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0693	1.0696	1.0696		1.0690A	1.0726B	1.0690	1.0726	0	0
EDSEP24	2024-09-18	1.0725	1.0728	1.0728	0.0012	1.0722A	1.0758B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0777	1.0780	1.0780	0.0012	1.0774A	1.0810B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0831	1.0833	1.0833	0.0012	1.0827A	1.0863B	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	25.308	25.311	25.311	0.012	25.308A	25.341B	24.148	25.602	0	0
EESEP24	2024-09-18	25.391	25.373	25.373	0.014	25.374A	25.399B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.418	25.396	25.396	0.002	25.404A	25.418B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.446	25.426	25.426	-0.004	25.444A	25.446B	25.408	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	0.9660	0.9661	0.9661	-0.0003	0.9654A	0.9673B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9600	0.9601	0.9601	-0.0003	0.9594A	0.9613B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9545	0.9546	0.9546	-0.0003	0.9539A	0.9557B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9493	0.9494	0.9494	-0.0003	0.9488A	0.9505B	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	163.53	163.54	163.54	0.04	163.49A	163.85B	147.18	163.87	0	0
EJSEP24	2024-09-18	162.02	162.03	162.03	0.04	161.98A	162.32B	149.95	162.34	0	0
EJDEC24	2024-12-18	160.62	160.65	160.65	0.03	160.61A	160.94B	150.32	160.99	0	0
EJMAR25	2025-03-19	159.39	159.42	159.42	0.03	159.39A	159.70B	157.18	159.75	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	4.3340	4.3330	4.3330	-0.0140	4.3330A	4.3390B	4.2620	4.3660	0	0
EMJUN24	2024-06-19	4.3420	4.3410	4.3410	-0.0130	4.3410A	4.3470B	4.2700	4.7780	0	14
EMJUL24	2024-07-17	4.3490	4.3480	4.3480		4.3480A	4.3540B	4.3480	4.3540	0	0
EMSEP24	2024-09-18	4.3640	4.3650	4.3650	-0.0130	4.3640A	4.3700B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.3980	4.3940	4.3940	-0.0140	4.3940A	4.3990B	4.3240	4.5020	0	7
EMMAR25	2025-03-19	4.4240	4.4230	4.4230	-0.0150	4.4240A	4.4280B	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	0.8575	0.8576	0.8576	0.0014	0.8573A	0.8585B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8606	0.8608	0.8608	0.0015	0.8604A	0.8615B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8641	0.8642	0.8642	0.0013	0.8639A	0.8650B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8676	0.8677	0.8677	0.0011	0.8675A	0.8685B	0.8648	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	0.9660	0.9661	0.9661	-0.0003	0.9654A	0.9673B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9600	0.9601	0.9601	-0.0003	0.9594A	0.9613B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9545	0.9546	0.9546	-0.0003	0.9539A	0.9557B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9493	0.9494	0.9494	-0.0003	0.9488A	0.9505B	0.9467	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	4.3340	4.3330	4.3330	-0.0140	4.3330A	4.3390B	4.2620	4.3670	0	0
EUJUN24	2024-06-19	4.3420	4.3410	4.3410	-0.0130	4.3410A	4.3470B	4.2700	4.7780	0	0
EUJUL24	2024-07-17	4.3490	4.3480	4.3480		4.3480A	4.3540B	4.3480	4.3540	0	0
EUSEP24	2024-09-18	4.3640	4.3650	4.3650	-0.0130	4.3640A	4.3700B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3980	4.3940	4.3940	-0.0140	4.3940A	4.3990B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.4240	4.4230	4.4230	-0.0150	4.4240A	4.4280B	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	4.3408	4.3411	4.3411	-0.0131	4.3404A	4.3473B	4.2697	5.5726	0	416
EXSEP24	2024-09-18	4.3640	4.3642	4.3642	-0.0138	4.3640A	4.3704B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.3944	4.3933	4.3933	-0.0141	4.3935A	4.3990B	4.3235	5.6769	0	3
EXMAR25	2025-03-19	4.4235	4.4229	4.4229	-0.0154	4.4239A	4.4285B	4.3534	5.7405	0	0
EXJUN25	2025-06-18	4.4520	4.4518	4.4518	-0.0168	4.4543A	4.4568B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4829	4.4826	4.4826	-0.0174	4.4858A	4.4880B	4.4175	5.7786	0	0
EXDEC25	2025-12-17	4.5145	4.5141	4.5141	-0.0199	4.5181A	4.5207B	4.4481	5.3381	0	0
EXMAR26	2026-03-18	4.5466	4.5457	4.5457	-0.0222	4.5503A	4.5535B	4.4792	5.1415	0	0
EXJUN26	2026-06-17	4.5791	4.5783	4.5783	-0.0235	4.5831A	4.5865B	4.5103	4.9297	0	0
EXSEP26	2026-09-16	4.6119	4.6116	4.6116	-0.0239	4.6163A	4.6201B	4.5414	4.9147	0	0
EXDEC26	2026-12-16	4.6450	4.6448	4.6448	-0.0244	4.6495A	4.6534B	4.5729	4.7421	0	0
EXMAR27	2027-03-17	4.6786	4.6781	4.6781	-0.0248	4.6825A	4.6872B	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	163.53	163.54	163.54	0.04	163.49A	163.85B	147.18	163.87	0	0
EYSEP24	2024-09-18	162.02	162.03	162.03	0.04	161.98A	162.32B	149.95	162.34	0	0
EYDEC24	2024-12-18	160.62	160.65	160.65	0.03	160.61A	160.94B	150.32	160.99	0	0
EYMAR25	2025-03-19	159.39	159.42	159.42	0.03	159.39A	159.70B	157.18	159.75	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	0.9035	0.9045	0.9045	-0.0012	0.9023A	0.9049B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8941	0.8950	0.8950	-0.0013	0.8929A	0.8954B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8847	0.8855	0.8855	-0.0013	0.8835A	0.8859B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8757	0.8764	0.8764	-0.0013	0.8745A	0.8767B	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	0.9035	0.9045	0.9045	-0.0012	0.9023A	0.9049B	0.8201	0.9085	0	6
HXSEP24	2024-09-18	0.8941	0.8950	0.8950	-0.0013	0.8929A	0.8954B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8847	0.8855	0.8855	-0.0013	0.8835A	0.8859B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8757	0.8764	0.8764	-0.0013	0.8745A	0.8767B	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	152.91	153.10	153.10	-0.13	152.82A	153.15B	130.75	153.25	0	0
JMSEP24	2024-09-18	150.86	151.03	151.03	-0.14	150.77A	151.09B	135.45	151.18	0	0
JMDEC24	2024-12-18	148.89	149.04	149.04	-0.14	148.78A	149.09B	133.90	149.19	0	0
JMMAR25	2025-03-19	147.03	147.17	147.17	-0.14	146.93A	147.22B	143.25	147.31	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	152.91	153.10	153.10	-0.13	152.82A	153.15B	130.75	153.25	0	0
JXSEP24	2024-09-18	150.86	151.03	151.03	-0.14	150.77A	151.09B	135.45	151.18	0	0
JXDEC24	2024-12-18	148.89	149.04	149.04	-0.14	148.78A	149.09B	133.90	149.19	0	0
JXMAR25	2025-03-19	147.03	147.17	147.17	-0.14	146.93A	147.22B	143.25	147.31	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	5.0540	5.0590	5.0590	-0.0240	5.0540A	5.0660B	4.9620	5.1090	0	0
PMJUN24	2024-06-19	5.0560	5.0620	5.0620	-0.0240	5.0560A	5.0680B	4.9650	5.4880	0	0
PMJUL24	2024-07-17	5.0590	5.0650	5.0650		5.0590A	5.0710B	5.0590	5.0710	0	0
PMSEP24	2024-09-18	5.0660	5.0710	5.0710	-0.0240	5.0660A	5.0770B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.0800	5.0840	5.0840	-0.0240	5.0800A	5.0900B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.0950	5.0970	5.0970	-0.0250	5.0950A	5.1030B	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	1.2453	1.2455	1.2455	-0.0008	1.2451A	1.2484B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2460	1.2463	1.2463	-0.0008	1.2460A	1.2492B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2473	1.2474	1.2474	-0.0006	1.2470A	1.2502B	1.2459	1.2897	0	0
PNMAR25	2025-03-19	1.2483	1.2484	1.2484	-0.0004	1.2481A	1.2512B	1.2469	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	5.0560	5.0620	5.0620	-0.0239	5.0560A	5.0688B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	5.0659	5.0709	5.0709	-0.0241	5.0659A	5.0776B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.0795	5.0842	5.0842	-0.0239	5.0795A	5.0901B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.0942	5.0974	5.0974	-0.0244	5.0942A	5.1030B	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	1.2453	1.2455	1.2455	-0.0008	1.2451A	1.2484B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2459	1.2463	1.2463	-0.0008	1.2459A	1.2492B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2473	1.2474	1.2474	-0.0006	1.2470A	1.2502B	1.2459	1.2897	0	0
PXMAR25	2025-03-19	1.2483	1.2484	1.2484	-0.0004	1.2480A	1.2512B	1.2469	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	4.0540	4.0630	4.0630	-0.0160	4.0510A	4.0680B	3.9150	4.1040	0	2
UMJUN24	2024-06-19	4.0550	4.0640	4.0640	-0.0170	4.0520A	4.0690B	3.8990	4.4500	0	4
UMJUL24	2024-07-17	4.0570	4.0660	4.0660		4.0540A	4.0710B	4.0540	4.0710	0	0
UMSEP24	2024-09-18	4.0600	4.0690	4.0690	-0.0170	4.0570A	4.0740B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0680	4.0760	4.0760	-0.0170	4.0650A	4.0800B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	4.0760	4.0830	4.0830	-0.0190	4.0730A	4.0870B	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	4.0540	4.0630	4.0630	-0.0160	4.0510A	4.0680B	3.9150	4.1030	0	0
USJUN24	2024-06-19	4.0550	4.0640	4.0640	-0.0170	4.0520A	4.0690B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0570	4.0660	4.0660		4.0540A	4.0710B	4.0540	4.0710	0	0
USSEP24	2024-09-18	4.0600	4.0690	4.0690	-0.0170	4.0570A	4.0740B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0680	4.0760	4.0760	-0.0170	4.0650A	4.0800B	3.9220	4.1160	0	0
USMAR25	2025-03-19	4.0760	4.0830	4.0830	-0.0190	4.0730A	4.0870B	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	4.0549	4.0641	4.0641	-0.0168	4.0519A	4.0699B	3.8983	4.4503	0	43
UXSEP24	2024-09-18	4.0597	4.0686	4.0686	-0.0170	4.0568A	4.0740B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0674	4.0756	4.0756	-0.0177	4.0646A	4.0807B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	4.0758	4.0830	4.0830	-0.0187	4.0728A	4.0875B	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