PCE

Settlements from 2024-06-05

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	0.6624	0.6638	0.6638	-0.0007	0.6622A	0.6664B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6673	0.6654	0.6654	-0.0008	0.6655A	0.6681B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6654	0.6667	0.6667	-0.0007	0.6652A	0.6694B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6695	0.6677	0.6677	-0.0008	0.6677A	0.6703B	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	0.6624	0.6638	0.6638	-0.0007	0.6622A	0.6664B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6673	0.6654	0.6654	-0.0008	0.6655A	0.6681B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6654	0.6667	0.6667	-0.0007	0.6652A	0.6694B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6695	0.6677	0.6677	-0.0008	0.6677A	0.6703B	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	1.3680	1.3724	1.3724	0.0046	1.3663A	1.3723B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3654	1.3696	1.3696	0.0044	1.3638A	1.3695B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3628	1.3666	1.3666	0.0040	1.3612A	1.3664B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3601	1.3638	1.3638	0.0039	1.3586A	1.3634B	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	4.4320	4.4330	4.4330	-0.0110	4.4310A	4.4540B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.4480	4.4490	4.4490	-0.0100	4.4460A	4.4690B	4.3110	4.5420	0	0
CMAUG24	2024-08-21	4.4670	4.4680	4.4680	-0.0110	4.4660A	4.4890B	4.3300	4.4890	0	0
CMSEP24	2024-09-18	4.4830	4.4840	4.4840	-0.0110	4.4820A	4.5040B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5340	4.5350	4.5350	-0.0120	4.5340A	4.5560B	4.3990	4.8950	0	0
CMMAR25	2025-03-19	4.6050	4.5900	4.5900	-0.0120	4.5900A	4.6110B	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	1.3680	1.3724	1.3724	0.0046	1.3663A	1.3723B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3654	1.3696	1.3696	0.0044	1.3638A	1.3695B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3628	1.3666	1.3666	0.0040	1.3612A	1.3664B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3601	1.3638	1.3638	0.0039	1.3586A	1.3634B	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	4.4328	4.4330	4.4330	-0.0101	4.4306A	4.4541B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.4835	4.4837	4.4837	-0.0107	4.4815A	4.5047B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5350	4.5351	4.5351	-0.0116	4.5340A	4.5564B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5899	4.5903	4.5903	-0.0121	4.5895A	4.6110B	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	1.0873	1.0874	1.0874	-0.0002	1.0859A	1.0895B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0887	1.0888	1.0888	-0.0002	1.0873A	1.0910B	1.0671	1.0913	0	0
DMAUG24	2024-08-21	1.0904	1.0905	1.0905	-0.0003	1.0900A	1.0927B	1.0838	1.0930	0	0
DMSEP24	2024-09-18	1.0919	1.0920	1.0920	-0.0003	1.0905A	1.0942B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0966	1.0967	1.0967	-0.0003	1.0959A	1.0988B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.1014	1.1015	1.1015	-0.0003	1.1009A	1.1036B	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	1.0873	1.0874	1.0874	-0.0002	1.0859A	1.0895B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0919	1.0920	1.0920	-0.0003	1.0905A	1.0942B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0966	1.0967	1.0967	-0.0003	1.0959A	1.0988B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.1014	1.1015	1.1015	-0.0003	1.1009A	1.1036B	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	0.8515	0.8516	0.8516	-0.0002	0.8510A	0.8520B	0.8492	0.8856	0	0
EBSEP24	2024-09-18	0.8547	0.8548	0.8548	-0.0002	0.8541A	0.8552B	0.8522	0.8867	0	0
EBDEC24	2024-12-18	0.8582	0.8583	0.8583	-0.0001	0.8574A	0.8585B	0.8559	0.8838	0	0
EBMAR25	2025-03-19	0.8617	0.8618	0.8618	0.0000	0.8609A	0.8620B	0.8591	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	24.626	24.631	24.631	-0.112	24.606A	24.738B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.695	24.697	24.697	-0.112	24.675A	24.799B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.740	24.741	24.741	-0.112	24.725A	24.840B	24.725	25.626	0	0
ECMAR25	2025-03-19	24.772	24.775	24.775	-0.112	24.760A	24.871B	24.760	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	1.0873	1.0874	1.0874	-0.0002	1.0859A	1.0895B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0887	1.0888	1.0888	-0.0002	1.0873A	1.0910B	1.0671	1.0913	0	0
EDAUG24	2024-08-21	1.0904	1.0905	1.0905	-0.0003	1.0900A	1.0927B	1.0838	1.0930	0	0
EDSEP24	2024-09-18	1.0919	1.0920	1.0920	-0.0003	1.0905A	1.0942B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0966	1.0967	1.0967	-0.0003	1.0959A	1.0988B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.1014	1.1015	1.1015	-0.0003	1.1009A	1.1036B	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	24.626	24.631	24.631	-0.112	24.606A	24.738B	24.148	25.602	0	0
EESEP24	2024-09-18	24.695	24.697	24.697	-0.112	24.675A	24.799B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.740	24.741	24.741	-0.112	24.725A	24.840B	24.725	25.626	0	0
EEMAR25	2025-03-19	24.772	24.775	24.775	-0.112	24.760A	24.871B	24.760	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	0.9691	0.9703	0.9703	0.0020	0.9686A	0.9718B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9632	0.9644	0.9644	0.0020	0.9627A	0.9661B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9576	0.9589	0.9589	0.0020	0.9573A	0.9591B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9526	0.9538	0.9538	0.0021	0.9522A	0.9539B	0.9454	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	169.32	169.55	169.55	1.38	169.27A	169.77B	147.18	170.40	0	0
EJSEP24	2024-09-18	167.74	167.95	167.95	1.34	167.70A	168.11B	149.95	168.81	0	0
EJDEC24	2024-12-18	166.29	166.50	166.50	1.33	166.24A	166.73B	150.32	167.34	0	0
EJMAR25	2025-03-19	164.93	165.14	165.14	1.31	164.89A	165.28B	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	4.3000	4.3010	4.3010	-0.0020	4.3000A	4.3160B	4.2540	4.7780	0	19
EMJUL24	2024-07-17	4.3070	4.3080	4.3080	-0.0020	4.3070A	4.3230B	4.2610	4.3640	0	0
EMAUG24	2024-08-21	4.3160	4.3170	4.3170	-0.0010	4.3160A	4.3310B	4.2700	4.3310	0	5
EMSEP24	2024-09-18	4.3230	4.3240	4.3240	-0.0020	4.3230A	4.3390B	4.2780	4.7200	0	12
EMDEC24	2024-12-18	4.3570	4.3490	4.3490	-0.0020	4.3490A	4.3640B	4.3050	4.5020	0	5
EMMAR25	2025-03-19	4.3870	4.3780	4.3780	-0.0020	4.3780A	4.3930B	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	0.8515	0.8516	0.8516	-0.0002	0.8510A	0.8520B	0.8492	0.8856	0	0
EPSEP24	2024-09-18	0.8547	0.8548	0.8548	-0.0002	0.8541A	0.8552B	0.8522	0.8867	0	0
EPDEC24	2024-12-18	0.8582	0.8583	0.8583	-0.0001	0.8574A	0.8585B	0.8559	0.8838	0	0
EPMAR25	2025-03-19	0.8617	0.8618	0.8618	0.0000	0.8609A	0.8620B	0.8591	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	0.9691	0.9703	0.9703	0.0020	0.9686A	0.9718B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9632	0.9644	0.9644	0.0020	0.9627A	0.9661B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9576	0.9589	0.9589	0.0020	0.9573A	0.9591B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9526	0.9538	0.9538	0.0021	0.9522A	0.9539B	0.9454	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	4.3000	4.3010	4.3010	-0.0020	4.3000A	4.3160B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.3070	4.3080	4.3080	-0.0020	4.3070A	4.3230B	4.2610	4.3640	0	0
EUAUG24	2024-08-21	4.3160	4.3170	4.3170	-0.0010	4.3160A	4.3310B	4.2700	4.3310	0	0
EUSEP24	2024-09-18	4.3230	4.3240	4.3240	-0.0020	4.3230A	4.3390B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3570	4.3490	4.3490	-0.0020	4.3490A	4.3640B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3870	4.3780	4.3780	-0.0020	4.3780A	4.3930B	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	4.3008	4.3012	4.3012	-0.0015	4.2999A	4.3164B	4.2538	5.5726	0	413
EXSEP24	2024-09-18	4.3237	4.3238	4.3238	-0.0019	4.3226A	4.3390B	4.2774	5.6245	0	4
EXDEC24	2024-12-18	4.3487	4.3489	4.3489	-0.0021	4.3485A	4.3641B	4.3049	5.6769	0	2
EXMAR25	2025-03-19	4.3780	4.3781	4.3781	-0.0021	4.3775A	4.3932B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4102	4.4034	4.4034	-0.0022	4.4040A	4.4172B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4375	4.4309	4.4309	-0.0038	4.4334A	4.4427B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4657	4.4581	4.4581	-0.0042	4.4610A	4.4702B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4927	4.4854	4.4854	-0.0048	4.4887A	4.4978B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5192	4.5128	4.5128	-0.0053	4.5166A	4.5253B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5470	4.5413	4.5413	-0.0063	4.5459A	4.5531B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5740	4.5699	4.5699	-0.0074	4.5750A	4.5810B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6007	4.5983	4.5983	-0.0087	4.6041A	4.6089B	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	169.32	169.55	169.55	1.38	169.27A	169.77B	147.18	170.40	0	0
EYSEP24	2024-09-18	167.74	167.95	167.95	1.34	167.70A	168.11B	149.95	168.81	0	0
EYDEC24	2024-12-18	166.29	166.50	166.50	1.33	166.24A	166.73B	150.32	167.34	0	0
EYMAR25	2025-03-19	164.93	165.14	165.14	1.31	164.89A	165.28B	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	0.8907	0.8925	0.8925	0.0021	0.8903A	0.8928B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8815	0.8832	0.8832	0.0020	0.8811A	0.8841B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8727	0.8744	0.8744	0.0020	0.8723A	0.8746B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8641	0.8659	0.8659	0.0022	0.8638A	0.8660B	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	0.8907	0.8925	0.8925	0.0021	0.8903A	0.8928B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.8815	0.8832	0.8832	0.0020	0.8811A	0.8841B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8727	0.8744	0.8744	0.0020	0.8723A	0.8746B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8641	0.8659	0.8659	0.0022	0.8638A	0.8660B	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	155.58	155.93	155.93	1.30	155.41A	155.95B	130.75	156.85	0	0
JMSEP24	2024-09-18	153.47	153.81	153.81	1.28	153.30A	153.83B	135.45	154.73	0	0
JMDEC24	2024-12-18	151.52	151.83	151.83	1.26	151.32A	151.85B	133.90	152.73	0	0
JMMAR25	2025-03-19	149.63	149.93	149.93	1.24	149.45A	149.94B	143.25	150.79	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	155.58	155.93	155.93	1.30	155.41A	155.95B	130.75	156.85	0	0
JXSEP24	2024-09-18	153.47	153.81	153.81	1.28	153.30A	153.83B	135.45	154.73	0	0
JXDEC24	2024-12-18	151.52	151.83	151.83	1.26	151.32A	151.85B	133.90	152.73	0	0
JXMAR25	2025-03-19	149.63	149.93	149.93	1.24	149.45A	149.94B	143.25	150.79	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	5.0510	5.0520	5.0520	0.0010	5.0480A	5.0690B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.0520	5.0540	5.0540	0.0000	5.0500A	5.0710B	4.9670	5.0830	0	0
PMAUG24	2024-08-21	5.0550	5.0570	5.0570	0.0010	5.0530A	5.0740B	4.9730	5.0740	0	0
PMSEP24	2024-09-18	5.0580	5.0590	5.0590	0.0000	5.0560A	5.0760B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0680	5.0690	5.0690	0.0000	5.0660A	5.0850B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0800	5.0810	5.0810	-0.0010	5.0790A	5.0980B	5.0020	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	1.2770	1.2769	1.2769	0.0000	1.2769A	1.2806B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2774	1.2775	1.2775	0.0000	1.2774A	1.2801B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2777	1.2780	1.2780	-0.0001	1.2777A	1.2805B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2785	1.2782	1.2782	-0.0002	1.2782A	1.2808B	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	5.0511	5.0514	5.0514	0.0006	5.0472A	5.0695B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.0587	5.0589	5.0589	0.0000	5.0552A	5.0769B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0678	5.0684	5.0684	-0.0002	5.0652A	5.0859B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0811	5.0812	5.0812	-0.0012	5.0786A	5.0985B	5.0015	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	1.2770	1.2769	1.2769	0.0000	1.2769A	1.2806B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2774	1.2775	1.2775	0.0000	1.2774A	1.2801B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2777	1.2780	1.2780	-0.0001	1.2777A	1.2805B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2785	1.2782	1.2782	-0.0002	1.2782A	1.2808B	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	3.9550	3.9560	3.9560	-0.0010	3.9470A	3.9680B	3.8990	4.4500	0	7
UMJUL24	2024-07-17	3.9570	3.9580	3.9580	0.0000	3.9480A	3.9690B	3.9050	4.0830	0	0
UMAUG24	2024-08-21	3.9580	3.9590	3.9590	0.0000	3.9500A	3.9710B	3.9070	3.9750	0	0
UMSEP24	2024-09-18	3.9590	3.9600	3.9600	-0.0010	3.9510A	3.9720B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9650	3.9660	3.9660	-0.0010	3.9580A	3.9770B	3.9160	4.1160	0	1
UMMAR25	2025-03-19	3.9740	3.9750	3.9750	-0.0010	3.9670A	3.9860B	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	3.9550	3.9560	3.9560	-0.0010	3.9470A	3.9680B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9570	3.9580	3.9580	0.0000	3.9480A	3.9690B	3.9050	4.0830	0	0
USAUG24	2024-08-21	3.9580	3.9590	3.9590	0.0000	3.9500A	3.9710B	3.9070	3.9750	0	0
USSEP24	2024-09-18	3.9590	3.9600	3.9600	-0.0010	3.9510A	3.9720B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9650	3.9660	3.9660	-0.0010	3.9580A	3.9770B	3.9160	4.1160	0	0
USMAR25	2025-03-19	3.9740	3.9750	3.9750	-0.0010	3.9670A	3.9860B	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	3.9559	3.9560	3.9560	-0.0010	3.9465A	3.9687B	3.8983	4.4503	0	32
UXSEP24	2024-09-18	3.9593	3.9600	3.9600	-0.0011	3.9508A	3.9725B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9657	3.9660	3.9660	-0.0008	3.9572A	3.9779B	3.9156	4.1163	0	0
UXMAR25	2025-03-19	3.9749	3.9751	3.9751	-0.0011	3.9665A	3.9868B	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