PCE

Settlements from 2024-06-13

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	0.6654	0.6648	0.6648	-0.0036	0.6642A	0.6685B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6671	0.6664	0.6664	-0.0035	0.6659A	0.6691B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6685	0.6678	0.6678	-0.0036	0.6673A	0.6718B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6696	0.6688	0.6688	-0.0035	0.6684A	0.6715B	0.6454	0.6736	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN24	2024-06-19	0.6654	0.6648	0.6648	-0.0036	0.6642A	0.6685B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6671	0.6664	0.6664	-0.0035	0.6659A	0.6691B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6685	0.6678	0.6678	-0.0036	0.6673A	0.6718B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6696	0.6688	0.6688	-0.0035	0.6684A	0.6715B	0.6454	0.6736	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	1.3737	1.3742	1.3742	0.0048	1.3715A	1.3749B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3707	1.3713	1.3713	0.0048	1.3685A	1.3719B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3673	1.3680	1.3680	0.0046	1.3659A	1.3686B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3640	1.3649	1.3649	0.0047	1.3631A	1.3653B	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	4.4750	4.5010	4.5010	0.0080	4.4750A	4.5030B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.4910	4.5170	4.5170	0.0090	4.4910A	4.5190B	4.3110	4.5420	0	0
CMAUG24	2024-08-21	4.5110	4.5370	4.5370	0.0090	4.5110A	4.5380B	4.3300	4.5550	0	0
CMSEP24	2024-09-18	4.5270	4.5540	4.5540	0.0100	4.5270A	4.5550B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5800	4.6070	4.6070	0.0090	4.5800A	4.6080B	4.3990	4.8950	0	2
CMMAR25	2025-03-19	4.6390	4.6660	4.6660	0.0100	4.6390A	4.6660B	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	1.3737	1.3742	1.3742	0.0048	1.3715A	1.3749B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3707	1.3713	1.3713	0.0048	1.3685A	1.3719B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3673	1.3680	1.3680	0.0046	1.3659A	1.3686B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3640	1.3649	1.3649	0.0047	1.3631A	1.3653B	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	4.4743	4.5014	4.5014	0.0090	4.4743A	4.5033B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.5263	4.5535	4.5535	0.0093	4.5263A	4.5551B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5800	4.6072	4.6072	0.0099	4.5800A	4.6083B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6390	4.6656	4.6656	0.0100	4.6390A	4.6665B	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	1.0815	1.0787	1.0787	-0.0037	1.0784A	1.0826B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0829	1.0801	1.0801	-0.0038	1.0798A	1.0843B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0846	1.0819	1.0819	-0.0036	1.0816A	1.0848B	1.0757	1.0937	0	0
DMSEP24	2024-09-18	1.0861	1.0833	1.0833	-0.0038	1.0830A	1.0872B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0907	1.0880	1.0880	-0.0036	1.0877A	1.0911B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0955	1.0926	1.0926	-0.0036	1.0924A	1.0958B	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	1.0815	1.0787	1.0787	-0.0037	1.0784A	1.0826B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0861	1.0833	1.0833	-0.0038	1.0830A	1.0872B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0907	1.0880	1.0880	-0.0036	1.0877A	1.0911B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0955	1.0926	1.0926	-0.0036	1.0924A	1.0958B	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	0.8456	0.8446	0.8446	0.0008	0.8443A	0.8457B	0.8421	0.8856	0	0
EBSEP24	2024-09-18	0.8488	0.8478	0.8478	0.0008	0.8475A	0.8489B	0.8452	0.8867	0	0
EBDEC24	2024-12-18	0.8519	0.8509	0.8509	0.0008	0.8505A	0.8520B	0.8485	0.8838	0	0
EBMAR25	2025-03-19	0.8553	0.8543	0.8543	0.0008	0.8540A	0.8554B	0.8518	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	24.660	24.727	24.727	0.071	24.670A	24.738B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.724	24.796	24.796	0.073	24.739A	24.801B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.773	24.844	24.844	0.075	24.794A	24.846B	24.693	25.626	0	0
ECMAR25	2025-03-19	24.796	24.874	24.874	0.080	24.824A	24.870B	24.723	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	1.0815	1.0787	1.0787	-0.0037	1.0784A	1.0826B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0829	1.0801	1.0801	-0.0038	1.0798A	1.0843B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0846	1.0819	1.0819	-0.0036	1.0816A	1.0848B	1.0757	1.0937	0	0
EDSEP24	2024-09-18	1.0861	1.0833	1.0833	-0.0038	1.0830A	1.0872B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0907	1.0880	1.0880	-0.0036	1.0877A	1.0911B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0955	1.0926	1.0926	-0.0036	1.0924A	1.0958B	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	24.660	24.727	24.727	0.071	24.670A	24.738B	24.148	25.602	0	0
EESEP24	2024-09-18	24.724	24.796	24.796	0.073	24.739A	24.801B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.773	24.844	24.844	0.075	24.794A	24.846B	24.693	25.626	0	0
EEMAR25	2025-03-19	24.796	24.874	24.874	0.080	24.824A	24.870B	24.723	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	0.9654	0.9654	0.9654	-0.0001	0.9654A	0.9680B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9595	0.9594	0.9594	-0.0002	0.9595A	0.9620B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9539	0.9538	0.9538	-0.0002	0.9538A	0.9564B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9486	0.9485	0.9485	-0.0002	0.9485A	0.9509B	0.9442	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	169.87	169.39	169.39	0.62	169.28A	170.00B	147.18	170.40	0	0
EJSEP24	2024-09-18	168.26	167.81	167.81	0.64	167.67A	168.40B	149.95	168.81	0	0
EJDEC24	2024-12-18	166.79	166.34	166.34	0.62	166.17A	166.91B	150.32	167.34	0	0
EJMAR25	2025-03-19	165.37	164.96	164.96	0.62	164.80A	165.51B	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	4.3320	4.3450	4.3450	0.0080	4.3320A	4.3500B	4.2540	4.7780	0	28
EMJUL24	2024-07-17	4.3390	4.3520	4.3520	0.0080	4.3390A	4.3570B	4.2610	4.3640	0	0
EMAUG24	2024-08-21	4.3480	4.3610	4.3610	0.0080	4.3480A	4.3660B	4.2700	4.3660	0	5
EMSEP24	2024-09-18	4.3560	4.3680	4.3680	0.0080	4.3560A	4.3730B	4.2780	4.7200	0	14
EMDEC24	2024-12-18	4.3820	4.3940	4.3940	0.0090	4.3820A	4.3980B	4.3050	4.5020	0	11
EMMAR25	2025-03-19	4.4130	4.4240	4.4240	0.0070	4.4130A	4.4290B	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	0.8456	0.8446	0.8446	0.0008	0.8443A	0.8457B	0.8421	0.8856	0	0
EPSEP24	2024-09-18	0.8488	0.8478	0.8478	0.0008	0.8475A	0.8489B	0.8452	0.8867	0	0
EPDEC24	2024-12-18	0.8519	0.8509	0.8509	0.0008	0.8505A	0.8520B	0.8485	0.8838	0	0
EPMAR25	2025-03-19	0.8553	0.8543	0.8543	0.0008	0.8540A	0.8554B	0.8518	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	0.9654	0.9654	0.9654	-0.0001	0.9654A	0.9680B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9595	0.9594	0.9594	-0.0002	0.9595A	0.9620B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9539	0.9538	0.9538	-0.0002	0.9538A	0.9564B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9486	0.9485	0.9485	-0.0002	0.9485A	0.9509B	0.9442	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	4.3320	4.3450	4.3450	0.0080	4.3320A	4.3500B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.3390	4.3520	4.3520	0.0080	4.3390A	4.3570B	4.2610	4.3640	0	0
EUAUG24	2024-08-21	4.3480	4.3610	4.3610	0.0080	4.3480A	4.3660B	4.2700	4.3660	0	0
EUSEP24	2024-09-18	4.3560	4.3680	4.3680	0.0080	4.3560A	4.3730B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3820	4.3940	4.3940	0.0090	4.3820A	4.3980B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.4130	4.4240	4.4240	0.0070	4.4130A	4.4290B	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	4.3317	4.3449	4.3449	0.0080	4.3317A	4.3507B	4.2538	5.5726	0	419
EXSEP24	2024-09-18	4.3554	4.3681	4.3681	0.0083	4.3554A	4.3738B	4.2774	5.6245	0	9
EXDEC24	2024-12-18	4.3811	4.3936	4.3936	0.0085	4.3811A	4.3984B	4.3049	5.6769	0	2
EXMAR25	2025-03-19	4.4125	4.4244	4.4244	0.0082	4.4125A	4.4292B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4410	4.4512	4.4512	0.0088	4.4410A	4.4548B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4701	4.4798	4.4798	0.0087	4.4701A	4.4806B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4986	4.5077	4.5077	0.0084	4.4986A	4.5087B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.5265	4.5355	4.5355	0.0080	4.5265A	4.5365B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5545	4.5636	4.5636	0.0079	4.5545A	4.5644B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5868	4.5925	4.5925	0.0076	4.5851A	4.5921B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.6147	4.6215	4.6215	0.0074	4.6150A	4.6199B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6442	4.6506	4.6506	0.0074	4.6442A	4.6474B	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	169.87	169.39	169.39	0.62	169.28A	170.00B	147.18	170.40	0	0
EYSEP24	2024-09-18	168.26	167.81	167.81	0.64	167.67A	168.40B	149.95	168.81	0	0
EYDEC24	2024-12-18	166.79	166.34	166.34	0.62	166.17A	166.91B	150.32	167.34	0	0
EYMAR25	2025-03-19	165.37	164.96	164.96	0.62	164.80A	165.51B	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	0.8952	0.8950	0.8950	0.0030	0.8926A	0.8962B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8859	0.8856	0.8856	0.0028	0.8833A	0.8869B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8769	0.8767	0.8767	0.0028	0.8743A	0.8779B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8681	0.8680	0.8680	0.0026	0.8664A	0.8691B	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	0.8952	0.8950	0.8950	0.0030	0.8926A	0.8962B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.8859	0.8856	0.8856	0.0028	0.8833A	0.8869B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8769	0.8767	0.8767	0.0028	0.8743A	0.8779B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8681	0.8680	0.8680	0.0026	0.8664A	0.8691B	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	157.09	157.05	157.05	1.12	156.51A	157.20B	130.75	157.20	0	0
JMSEP24	2024-09-18	154.95	154.91	154.91	1.11	154.38A	155.06B	135.45	155.06	0	0
JMDEC24	2024-12-18	152.93	152.91	152.91	1.10	152.52A	153.04B	133.90	153.04	0	0
JMMAR25	2025-03-19	150.99	150.99	150.99	1.06	150.48A	151.09B	143.25	151.09	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	157.09	157.05	157.05	1.12	156.51A	157.20B	130.75	157.20	0	0
JXSEP24	2024-09-18	154.95	154.91	154.91	1.11	154.38A	155.06B	135.45	155.06	0	0
JXDEC24	2024-12-18	152.93	152.91	152.91	1.10	152.52A	153.04B	133.90	153.04	0	0
JXMAR25	2025-03-19	150.99	150.99	150.99	1.06	150.48A	151.09B	143.25	151.09	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	5.1220	5.1450	5.1450	0.0050	5.1220A	5.1490B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.1240	5.1470	5.1470	0.0050	5.1240A	5.1520B	4.9670	5.1620	0	0
PMAUG24	2024-08-21	5.1270	5.1500	5.1500	0.0050	5.1270A	5.1550B	4.9730	5.1650	0	0
PMSEP24	2024-09-18	5.1300	5.1540	5.1540	0.0060	5.1300A	5.1580B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1410	5.1640	5.1640	0.0050	5.1410A	5.1680B	4.9860	5.1790	0	0
PMMAR25	2025-03-19	5.1580	5.1800	5.1800	0.0050	5.1580A	5.1830B	5.0020	5.1940	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN24	2024-06-19	1.2786	1.2772	1.2772	-0.0056	1.2764A	1.2800B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2794	1.2779	1.2779	-0.0056	1.2771A	1.2807B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2801	1.2786	1.2786	-0.0055	1.2778A	1.2813B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2806	1.2790	1.2790	-0.0054	1.2782A	1.2823B	1.2353	1.2875	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN24	2024-06-19	5.1214	5.1447	5.1447	0.0048	5.1214A	5.1498B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.1298	5.1531	5.1531	0.0050	5.1298A	5.1582B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1407	5.1636	5.1636	0.0052	5.1407A	5.1680B	4.9853	5.1790	0	0
PPMAR25	2025-03-19	5.1571	5.1793	5.1793	0.0048	5.1571A	5.1831B	5.0015	5.1947	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN24	2024-06-19	1.2786	1.2772	1.2772	-0.0056	1.2764A	1.2800B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2794	1.2779	1.2779	-0.0056	1.2771A	1.2807B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2801	1.2786	1.2786	-0.0055	1.2778A	1.2813B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2806	1.2790	1.2790	-0.0054	1.2782A	1.2823B	1.2353	1.2875	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	4.0070	4.0280	4.0280	0.0220	4.0060A	4.0330B	3.8990	4.4500	0	9
UMJUL24	2024-07-17	4.0070	4.0290	4.0290	0.0210	4.0070A	4.0350B	3.9050	4.0830	0	0
UMAUG24	2024-08-21	4.0090	4.0310	4.0310	0.0210	4.0090A	4.0360B	3.9070	4.0520	0	0
UMSEP24	2024-09-18	4.0110	4.0320	4.0320	0.0200	4.0100A	4.0370B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0180	4.0390	4.0390	0.0220	4.0170A	4.0430B	3.9160	4.1160	0	2
UMMAR25	2025-03-19	4.0290	4.0500	4.0500	0.0220	4.0280A	4.0540B	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	4.0070	4.0280	4.0280	0.0220	4.0060A	4.0330B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0070	4.0290	4.0290	0.0210	4.0070A	4.0350B	3.9050	4.0830	0	0
USAUG24	2024-08-21	4.0090	4.0310	4.0310	0.0210	4.0090A	4.0360B	3.9070	4.0520	0	0
USSEP24	2024-09-18	4.0110	4.0320	4.0320	0.0200	4.0100A	4.0370B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0180	4.0390	4.0390	0.0220	4.0170A	4.0430B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0290	4.0500	4.0500	0.0220	4.0280A	4.0540B	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	4.0059	4.0280	4.0280	0.0217	4.0056A	4.0339B	3.8983	4.4503	0	37
UXSEP24	2024-09-18	4.0102	4.0322	4.0322	0.0209	4.0100A	4.0379B	3.9058	4.4493	0	1
UXDEC24	2024-12-18	4.0164	4.0385	4.0385	0.0218	4.0164A	4.0438B	3.9156	4.1163	0	2
UXMAR25	2025-03-19	4.0281	4.0496	4.0496	0.0213	4.0278A	4.0543B	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