PCE

Settlements from 2024-05-07

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	0.6606	0.6627	0.6627	-0.0014	0.6602A	0.6632B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6622	0.6643	0.6643	-0.0012	0.6618A	0.6647B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6634	0.6655	0.6655	-0.0011	0.6630A	0.6659B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6643	0.6664	0.6664	-0.0009	0.6639A	0.6666B	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	0.6606	0.6627	0.6627	-0.0014	0.6602A	0.6632B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6622	0.6643	0.6643	-0.0012	0.6618A	0.6647B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6634	0.6655	0.6655	-0.0011	0.6630A	0.6659B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6643	0.6664	0.6664	-0.0009	0.6639A	0.6666B	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	1.3672	1.3677	1.3677	0.0034	1.3663A	1.3678B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3648	1.3652	1.3652	0.0034	1.3639A	1.3653B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3620	1.3624	1.3624	0.0032	1.3612A	1.3625B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3594	1.3599	1.3599	0.0032	1.3587A	1.3599B	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	4.4220	4.4110	4.4110	-0.0120	4.4120A	4.4260B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.4410	4.4310	4.4310	-0.0110	4.4320A	4.4450B	4.3680	5.0850	0	4
CMJUL24	2024-07-17	4.4570	4.4460	4.4460	-0.0120	4.4470A	4.4610B	4.4470	4.5420	0	0
CMSEP24	2024-09-18	4.4930	4.4820	4.4820	-0.0120	4.4840A	4.4970B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.5470	4.5370	4.5370	-0.0110	4.5390A	4.5500B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.6020	4.5910	4.5910	-0.0120	4.5940A	4.6030B	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	1.3672	1.3677	1.3677	0.0034	1.3663A	1.3678B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3648	1.3652	1.3652	0.0034	1.3639A	1.3653B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3620	1.3624	1.3624	0.0032	1.3612A	1.3625B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3594	1.3599	1.3599	0.0032	1.3587A	1.3599B	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	4.4414	4.4303	4.4303	-0.0118	4.4315A	4.4458B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.4936	4.4820	4.4820	-0.0117	4.4836A	4.4970B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.5477	4.5363	4.5363	-0.0116	4.5384A	4.5507B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.6019	4.5909	4.5909	-0.0115	4.5936A	4.6038B	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	1.0769	1.0783	1.0783	-0.0005	1.0761A	1.0789B	1.0625	1.1009	0	0
DMJUN24	2024-06-19	1.0785	1.0799	1.0799	-0.0005	1.0776A	1.0806B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0799	1.0813	1.0813	-0.0005	1.0790A	1.0820B	1.0671	1.0823	0	0
DMSEP24	2024-09-18	1.0831	1.0845	1.0845	-0.0005	1.0822A	1.0852B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0881	1.0895	1.0895	-0.0005	1.0872A	1.0901B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0931	1.0946	1.0946	-0.0004	1.0923A	1.0951B	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	1.0785	1.0799	1.0799	-0.0005	1.0776A	1.0806B	1.0567	1.1447	0	4
DXSEP24	2024-09-18	1.0831	1.0845	1.0845	-0.0005	1.0822A	1.0852B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0881	1.0895	1.0895	-0.0005	1.0872A	1.0901B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0931	1.0946	1.0946	-0.0004	1.0923A	1.0951B	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	0.8593	0.8598	0.8598	0.0015	0.8591A	0.8600B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8623	0.8628	0.8628	0.0015	0.8621A	0.8630B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8654	0.8661	0.8661	0.0015	0.8654A	0.8663B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8687	0.8694	0.8694	0.0015	0.8687A	0.8695B	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	25.045	25.045	25.045	-0.001	25.035A	25.061B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.112	25.107	25.107	-0.007	25.100A	25.126B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.164	25.153	25.153	-0.012	25.153A	25.169B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.205	25.188	25.188	-0.018	25.194A	25.207B	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	1.0769	1.0783	1.0783	-0.0005	1.0761A	1.0789B	1.0625	1.1009	0	0
EDJUN24	2024-06-19	1.0785	1.0799	1.0799	-0.0005	1.0776A	1.0806B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0799	1.0813	1.0813	-0.0005	1.0790A	1.0820B	1.0671	1.0823	0	0
EDSEP24	2024-09-18	1.0831	1.0845	1.0845	-0.0005	1.0822A	1.0852B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0881	1.0895	1.0895	-0.0005	1.0872A	1.0901B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0931	1.0946	1.0946	-0.0004	1.0923A	1.0951B	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	25.045	25.045	25.045	-0.001	25.035A	25.061B	24.148	25.602	0	0
EESEP24	2024-09-18	25.112	25.107	25.107	-0.007	25.100A	25.126B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.164	25.153	25.153	-0.012	25.153A	25.169B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.205	25.188	25.188	-0.018	25.194A	25.207B	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	0.9727	0.9744	0.9744	0.0016	0.9727A	0.9746B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9667	0.9684	0.9684	0.0016	0.9667A	0.9685B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9616	0.9627	0.9627	0.0015	0.9612A	0.9630B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9564	0.9576	0.9576	0.0016	0.9561A	0.9577B	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	165.00	165.53	165.53	0.51	165.00A	165.76B	147.18	165.76	0	0
EJSEP24	2024-09-18	163.46	164.00	164.00	0.51	163.46A	164.20B	149.95	164.20	0	0
EJDEC24	2024-12-18	162.08	162.58	162.58	0.48	162.08A	162.81B	150.32	162.81	0	0
EJMAR25	2025-03-19	160.79	161.30	161.30	0.49	160.79A	161.50B	157.18	161.50	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	4.3120	4.3090	4.3090	-0.0040	4.3110A	4.3170B	4.2620	4.3660	0	0
EMJUN24	2024-06-19	4.3200	4.3170	4.3170	-0.0040	4.3190A	4.3250B	4.2700	4.7780	0	8
EMJUL24	2024-07-17	4.3270	4.3250	4.3250	-0.0030	4.3270A	4.3320B	4.3270	4.3640	0	0
EMSEP24	2024-09-18	4.3430	4.3410	4.3410	-0.0030	4.3430A	4.3480B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.3720	4.3680	4.3680	-0.0030	4.3710A	4.3750B	4.3240	4.5020	0	5
EMMAR25	2025-03-19	4.4000	4.3970	4.3970	-0.0020	4.4000A	4.4020B	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	0.8593	0.8598	0.8598	0.0015	0.8591A	0.8600B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8623	0.8628	0.8628	0.0015	0.8621A	0.8630B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8654	0.8661	0.8661	0.0015	0.8654A	0.8663B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8687	0.8694	0.8694	0.0015	0.8687A	0.8695B	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	0.9727	0.9744	0.9744	0.0016	0.9727A	0.9746B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9667	0.9684	0.9684	0.0016	0.9667A	0.9685B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9616	0.9627	0.9627	0.0015	0.9612A	0.9630B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9564	0.9576	0.9576	0.0016	0.9561A	0.9577B	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	4.3120	4.3090	4.3090	-0.0040	4.3110A	4.3170B	4.2620	4.3670	0	0
EUJUN24	2024-06-19	4.3200	4.3170	4.3170	-0.0040	4.3190A	4.3250B	4.2700	4.7780	0	0
EUJUL24	2024-07-17	4.3270	4.3250	4.3250	-0.0030	4.3270A	4.3320B	4.3270	4.3640	0	0
EUSEP24	2024-09-18	4.3430	4.3410	4.3410	-0.0030	4.3430A	4.3480B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3720	4.3680	4.3680	-0.0030	4.3710A	4.3750B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.4000	4.3970	4.3970	-0.0020	4.4000A	4.4020B	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	4.3199	4.3173	4.3173	-0.0031	4.3190A	4.3258B	4.2697	5.5726	0	391
EXSEP24	2024-09-18	4.3435	4.3406	4.3406	-0.0032	4.3426A	4.3488B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.3703	4.3679	4.3679	-0.0030	4.3703A	4.3757B	4.3235	5.6769	0	2
EXMAR25	2025-03-19	4.3992	4.3964	4.3964	-0.0030	4.3992A	4.4024B	4.3534	5.7405	0	0
EXJUN25	2025-06-18	4.4274	4.4245	4.4245	-0.0023	4.4289A	4.4288B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4574	4.4541	4.4541	-0.0027	4.4592A	4.4581B	4.4175	5.7786	0	0
EXDEC25	2025-12-17		4.4835	4.4835	-0.0053	4.4892A	4.4864B	4.4481	5.3381	0	0
EXMAR26	2026-03-18	4.5209	4.5129	4.5129	-0.0081	4.5190A	4.5156B	4.4792	5.1415	0	0
EXJUN26	2026-06-17	4.5528	4.5430	4.5430	-0.0101	4.5495A	4.5452B	4.5103	4.9297	0	0
EXSEP26	2026-09-16	4.5843	4.5732	4.5732	-0.0113	4.5809A	4.5748B	4.5414	4.9147	0	0
EXDEC26	2026-12-16	4.6156	4.6036	4.6036	-0.0126	4.6125A	4.6044B	4.5729	4.7421	0	0
EXMAR27	2027-03-17	4.6472	4.6342	4.6342	-0.0138	4.6444A	4.6343B	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	165.00	165.53	165.53	0.51	165.00A	165.76B	147.18	165.76	0	0
EYSEP24	2024-09-18	163.46	164.00	164.00	0.51	163.46A	164.20B	149.95	164.20	0	0
EYDEC24	2024-12-18	162.08	162.58	162.58	0.48	162.08A	162.81B	150.32	162.81	0	0
EYMAR25	2025-03-19	160.80	161.30	161.30	0.49	160.80A	161.50B	157.18	161.50	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	0.9018	0.9023	0.9023	0.0019	0.9016A	0.9042B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8925	0.8929	0.8929	0.0018	0.8923A	0.8948B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8833	0.8837	0.8837	0.0018	0.8831A	0.8855B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8743	0.8749	0.8749	0.0018	0.8744A	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	0.9018	0.9023	0.9023	0.0019	0.9016A	0.9042B	0.8201	0.9085	0	4
HXSEP24	2024-09-18	0.8925	0.8929	0.8929	0.0018	0.8923A	0.8948B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8833	0.8837	0.8837	0.0018	0.8831A	0.8855B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8743	0.8749	0.8749	0.0018	0.8744A	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	153.41	153.30	153.30	0.55	153.09A	153.61B	130.75	153.61	0	0
JMSEP24	2024-09-18	151.34	151.22	151.22	0.53	151.03A	151.54B	135.45	151.54	0	0
JMDEC24	2024-12-18	149.35	149.26	149.26	0.54	149.05A	149.56B	133.90	149.56	0	0
JMMAR25	2025-03-19	147.48	147.37	147.37	0.50	147.20A	147.69B	143.25	147.69	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	153.41	153.30	153.30	0.55	153.09A	153.61B	130.75	153.61	0	0
JXSEP24	2024-09-18	151.34	151.22	151.22	0.53	151.03A	151.54B	135.45	151.54	0	0
JXDEC24	2024-12-18	149.35	149.26	149.26	0.54	149.05A	149.56B	133.90	149.56	0	0
JXMAR25	2025-03-19	147.48	147.37	147.37	0.50	147.20A	147.69B	143.25	147.69	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	5.0260	5.0190	5.0190	-0.0130	5.0190A	5.0300B	4.9620	5.1090	0	0
PMJUN24	2024-06-19	5.0290	5.0220	5.0220	-0.0130	5.0230A	5.0330B	4.9650	5.4880	0	0
PMJUL24	2024-07-17	5.0320	5.0250	5.0250	-0.0120	5.0250A	5.0360B	5.0040	5.0830	0	0
PMSEP24	2024-09-18	5.0390	5.0310	5.0310	-0.0130	5.0330A	5.0420B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.0520	5.0440	5.0440	-0.0120	5.0460A	5.0550B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.0660	5.0580	5.0580	-0.0110	5.0600A	5.0670B	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	1.2548	1.2561	1.2561	-0.0027	1.2535A	1.2567B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2558	1.2571	1.2571	-0.0026	1.2545A	1.2576B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2569	1.2582	1.2582	-0.0025	1.2556A	1.2587B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2580	1.2592	1.2592	-0.0025	1.2567A	1.2598B	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	5.0286	5.0217	5.0217	-0.0127	5.0222A	5.0338B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	5.0384	5.0312	5.0312	-0.0124	5.0321A	5.0428B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.0515	5.0439	5.0439	-0.0121	5.0452A	5.0550B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.0658	5.0577	5.0577	-0.0115	5.0596A	5.0671B	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	1.2548	1.2561	1.2561	-0.0027	1.2535A	1.2567B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2558	1.2571	1.2571	-0.0026	1.2545A	1.2576B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2569	1.2582	1.2582	-0.0025	1.2556A	1.2587B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2580	1.2592	1.2592	-0.0025	1.2567A	1.2598B	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	4.0030	3.9960	3.9960	-0.0020	3.9980A	4.0120B	3.9150	4.1040	0	3
UMJUN24	2024-06-19	4.0050	3.9980	3.9980	-0.0010	4.0000A	4.0140B	3.8990	4.4500	0	2
UMJUL24	2024-07-17	4.0060	3.9990	3.9990	-0.0020	4.0010A	4.0150B	4.0010	4.0830	0	0
UMSEP24	2024-09-18	4.0090	4.0030	4.0030	-0.0010	4.0050A	4.0180B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0150	4.0090	4.0090	-0.0020	4.0110A	4.0240B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	4.0220	4.0160	4.0160	-0.0020	4.0190A	4.0310B	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	4.0030	3.9960	3.9960	-0.0020	3.9980A	4.0120B	3.9150	4.1030	0	0
USJUN24	2024-06-19	4.0050	3.9980	3.9980	-0.0010	4.0000A	4.0140B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0060	3.9990	3.9990	-0.0020	4.0010A	4.0150B	4.0010	4.0830	0	0
USSEP24	2024-09-18	4.0090	4.0030	4.0030	-0.0010	4.0050A	4.0180B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0150	4.0090	4.0090	-0.0020	4.0110A	4.0240B	3.9220	4.1160	0	0
USMAR25	2025-03-19	4.0220	4.0160	4.0160	-0.0020	4.0190A	4.0310B	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	4.0056	3.9979	3.9979	-0.0016	3.9996A	4.0144B	3.8983	4.4503	0	26
UXSEP24	2024-09-18	4.0098	4.0025	4.0025	-0.0015	4.0044A	4.0187B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0157	4.0088	4.0088	-0.0017	4.0110A	4.0247B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	4.0223	4.0164	4.0164	-0.0016	4.0189A	4.0310B	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