PCE

Settlements from 2024-06-20

Settlement prices as CSV

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACSEP24	2024-09-18									0	0
ACDEC24	2024-12-18									0	0
ACMAR25	2025-03-19									0	0
ACJUN25	2025-06-18									0	0
AFSEP24	2024-09-18									0	0
AFDEC24	2024-12-18									0	0
AFMAR25	2025-03-19									0	0
AFJUN25	2025-06-18									0	0
AJSEP24	2024-09-18									0	0
AJDEC24	2024-12-18									0	0
AJMAR25	2025-03-19									0	0
AJJUN25	2025-06-18									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMSEP24	2024-09-18	0.6684	0.6685	0.6685	-0.0004	0.6680A	0.6693B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6697	0.6698	0.6698	-0.0004	0.6693A	0.6706B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6705	0.6707	0.6707	-0.0004	0.6702A	0.6714B	0.6454	0.6736	0	0
AMJUN25	2025-06-18	0.6711	0.6712	0.6712		0.6707A	0.6719B	0.6707	0.6719	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXSEP24	2024-09-18	0.6684	0.6685	0.6685	-0.0004	0.6680A	0.6693B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6697	0.6698	0.6698	-0.0004	0.6693A	0.6706B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6705	0.6707	0.6707	-0.0004	0.6702A	0.6714B	0.6454	0.6736	0	0
AXJUN25	2025-06-18	0.6711	0.6712	0.6712		0.6707A	0.6719B	0.6707	0.6719	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZSEP24	2024-09-18									0	0
AZDEC24	2024-12-18									0	0
AZMAR25	2025-03-19									0	0
AZJUN25	2025-06-18									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CASEP24	2024-09-18	1.3665	1.3666	1.3666	-0.0007	1.3662A	1.3690B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3634	1.3635	1.3635	-0.0006	1.3631A	1.3658B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3603	1.3604	1.3604	-0.0005	1.3600A	1.3625B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3572	1.3575	1.3575		1.3572A	1.3595B	1.3572	1.3595	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCSEP24	2024-09-18									0	0
CCDEC24	2024-12-18									0	0
CCMAR25	2025-03-19									0	0
CCJUN25	2025-06-18									0	0
CJSEP24	2024-09-18									0	0
CJDEC24	2024-12-18									0	0
CJMAR25	2025-03-19									0	0
CJJUN25	2025-06-18									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMJUL24	2024-07-17	4.5680	4.5350	4.5350	-0.0380	4.5350A	4.5680B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.5880	4.5550	4.5550	-0.0390	4.5560A	4.5880B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.6040	4.5720	4.5720	-0.0380	4.5730A	4.6040B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.6580	4.6270	4.6270	-0.0380	4.6280A	4.6580B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.7160	4.6870	4.6870	-0.0370	4.6890A	4.7160B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.7700	4.7410	4.7410		4.7430A	4.7700B	4.7430	4.7700	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP24	2024-09-18	1.3665	1.3666	1.3666	-0.0007	1.3662A	1.3690B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3634	1.3635	1.3635	-0.0006	1.3631A	1.3658B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3603	1.3604	1.3604	-0.0005	1.3600A	1.3625B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3572	1.3575	1.3575		1.3572A	1.3595B	1.3572	1.3595	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP24	2024-09-18	4.6048	4.5721	4.5721	-0.0378	4.5722A	4.6048B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.6588	4.6270	4.6270	-0.0377	4.6279A	4.6588B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.7167	4.6867	4.6867	-0.0372	4.6881A	4.7167B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.7708	4.7405	4.7405		4.7427A	4.7708B	4.7427	4.7708	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUL24	2024-07-17	1.0739	1.0740	1.0740	-0.0019	1.0727A	1.0746B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0756	1.0757	1.0757	-0.0020	1.0745A	1.0764B	1.0702	1.0937	0	0
DMSEP24	2024-09-18	1.0771	1.0772	1.0772	-0.0020	1.0759A	1.0778B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0818	1.0819	1.0819	-0.0020	1.0807A	1.0825B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0868	1.0869	1.0869	-0.0019	1.0856A	1.0874B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0913	1.0914	1.0914		1.0901A	1.0919B	1.0901	1.0919	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP24	2024-09-18	1.0771	1.0772	1.0772	-0.0020	1.0759A	1.0778B	1.0613	1.1260	0	4
DXDEC24	2024-12-18	1.0818	1.0819	1.0819	-0.0020	1.0807A	1.0825B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0868	1.0869	1.0869	-0.0019	1.0856A	1.0874B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0913	1.0914	1.0914		1.0901A	1.0919B	1.0901	1.0919	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EASEP24	2024-09-18									0	0
EADEC24	2024-12-18									0	0
EAMAR25	2025-03-19									0	0
EAJUN25	2025-06-18									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBSEP24	2024-09-18	0.8476	0.8490	0.8490	0.0013	0.8467A	0.8489B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8508	0.8521	0.8521	0.0011	0.8499A	0.8520B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8544	0.8555	0.8555	0.0010	0.8534A	0.8554B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8578	0.8587	0.8587		0.8568A	0.8586B	0.8568	0.8586	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECSEP24	2024-09-18	24.958	24.961	24.961	-0.012	24.933A	24.969B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.008	25.010	25.010	-0.010	24.985A	25.014B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.031	25.032	25.032	-0.009	25.012A	25.032B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.063	25.072	25.072		25.058A	25.063B	25.058	25.063	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUL24	2024-07-17	1.0739	1.0740	1.0740	-0.0019	1.0727A	1.0746B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0756	1.0757	1.0757	-0.0020	1.0745A	1.0764B	1.0702	1.0937	0	0
EDSEP24	2024-09-18	1.0771	1.0772	1.0772	-0.0020	1.0759A	1.0778B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0818	1.0819	1.0819	-0.0020	1.0807A	1.0825B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0868	1.0869	1.0869	-0.0019	1.0856A	1.0874B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0913	1.0914	1.0914		1.0901A	1.0919B	1.0901	1.0919	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP24	2024-09-18	24.958	24.961	24.961	-0.012	24.933A	24.969B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.008	25.010	25.010	-0.010	24.985A	25.014B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.031	25.032	25.032	-0.009	25.012A	25.032B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.063	25.072	25.072		25.058A	25.063B	25.058	25.063	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP24	2024-09-18	0.9426	0.9511	0.9511	0.0072	0.9426A	0.9512B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9370	0.9454	0.9454	0.0071	0.9370A	0.9454B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9320	0.9400	0.9400	0.0069	0.9320A	0.9399B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9274	0.9351	0.9351		0.9274A	0.9350B	0.9274	0.9350	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHSEP24	2024-09-18									0	0
EHDEC24	2024-12-18									0	0
EHMAR25	2025-03-19									0	0
EHJUN25	2025-06-18									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJSEP24	2024-09-18	168.23	168.73	168.73	0.68	168.11A	168.73B	149.95	168.81	0	0
EJDEC24	2024-12-18	166.75	167.25	167.25	0.67	166.58A	167.25B	150.32	167.34	0	0
EJMAR25	2025-03-19	165.37	165.86	165.86	0.67	165.25A	165.85B	157.18	165.97	0	0
EJJUN25	2025-06-18	164.16	164.64	164.64		164.01A	164.65B	164.01	164.65	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKSEP24	2024-09-18									0	0
EKDEC24	2024-12-18									0	0
EKMAR25	2025-03-19									0	0
EKJUN25	2025-06-18									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMJUL24	2024-07-17	4.3270	4.3320	4.3320	-0.0030	4.3250A	4.3350B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3360	4.3410	4.3410	-0.0030	4.3340A	4.3430B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3440	4.3480	4.3480	-0.0040	4.3420A	4.3510B	4.2780	4.7200	0	16
EMDEC24	2024-12-18	4.3690	4.3740	4.3740	-0.0030	4.3680A	4.3750B	4.3050	4.5020	0	23
EMMAR25	2025-03-19	4.4010	4.4050	4.4050	-0.0030	4.3990A	4.4070B	4.3370	4.4580	0	2
EMJUN25	2025-06-18	4.4280	4.4330	4.4330		4.4260A	4.4340B	4.4260	4.4340	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENSEP24	2024-09-18									0	0
ENDEC24	2024-12-18									0	0
ENMAR25	2025-03-19									0	0
ENJUN25	2025-06-18									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPSEP24	2024-09-18	0.8476	0.8490	0.8490	0.0013	0.8467A	0.8489B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8508	0.8521	0.8521	0.0011	0.8499A	0.8520B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8544	0.8555	0.8555	0.0010	0.8534A	0.8554B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8578	0.8587	0.8587		0.8568A	0.8586B	0.8568	0.8586	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESSEP24	2024-09-18	0.9426	0.9511	0.9511	0.0072	0.9426A	0.9512B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9370	0.9454	0.9454	0.0071	0.9370A	0.9454B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9320	0.9400	0.9400	0.0069	0.9320A	0.9399B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9274	0.9351	0.9351		0.9274A	0.9350B	0.9274	0.9350	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL24	2024-07-17	4.3270	4.3320	4.3320	-0.0030	4.3250A	4.3350B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3360	4.3410	4.3410	-0.0030	4.3340A	4.3430B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3440	4.3480	4.3480	-0.0040	4.3420A	4.3510B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3690	4.3740	4.3740	-0.0030	4.3680A	4.3750B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.4010	4.4050	4.4050	-0.0030	4.3990A	4.4070B	4.3370	4.4570	0	0
EUJUN25	2025-06-18	4.4280	4.4330	4.4330		4.4260A	4.4340B	4.4260	4.4340	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWSEP24	2024-09-18									0	0
EWDEC24	2024-12-18									0	0
EWMAR25	2025-03-19									0	0
EWJUN25	2025-06-18									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXSEP24	2024-09-18	4.3435	4.3481	4.3481	-0.0032	4.3414A	4.3515B	4.2774	5.6245	0	390
EXDEC24	2024-12-18	4.3688	4.3737	4.3737	-0.0030	4.3674A	4.3759B	4.3049	5.6769	0	15
EXMAR25	2025-03-19	4.4004	4.4048	4.4048	-0.0031	4.3985A	4.4071B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4272	4.4321	4.4321	-0.0029	4.4255A	4.4341B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4606	4.4621	4.4621	-0.0029	4.4588A	4.4607B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4896	4.4905	4.4905	-0.0032	4.4878A	4.4894B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.5184	4.5186	4.5186	-0.0037	4.5163A	4.5176B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5463	4.5466	4.5466	-0.0044	4.5448A	4.5459B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5757	4.5759	4.5759	-0.0044	4.5756A	4.5729B	4.5033	4.9147	0	0
EXDEC26	2026-12-16		4.6052	4.6052	-0.0044	4.6066A	4.6007B	4.5319	4.7421	0	0
EXMAR27	2027-03-17		4.6347	4.6347	-0.0043	4.6377A	4.6282B	4.5602	4.7304	0	0
EXJUN27	2027-06-16		4.6640	4.6640		4.6688A	4.6559B	4.6688	4.6559	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYSEP24	2024-09-18	168.23	168.73	168.73	0.68	168.11A	168.73B	149.95	168.81	0	0
EYDEC24	2024-12-18	166.75	167.25	167.25	0.67	166.58A	167.25B	150.32	167.34	0	0
EYMAR25	2025-03-19	165.37	165.86	165.86	0.67	165.25A	165.86B	157.18	165.97	0	0
EYJUN25	2025-06-18	164.16	164.64	164.64		164.01A	164.65B	164.01	164.65	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZSEP24	2024-09-18									0	0
EZDEC24	2024-12-18									0	0
EZMAR25	2025-03-19									0	0
EZJUN25	2025-06-18									0	0
FJSEP24	2024-09-18									0	0
FJDEC24	2024-12-18									0	0
FJMAR25	2025-03-19									0	0
FJJUN25	2025-06-18									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.
HMSEP24	2024-09-18	0.8745	0.8831	0.8831	0.0084	0.8745A	0.8831B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8656	0.8738	0.8738	0.0081	0.8656A	0.8738B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8570	0.8648	0.8648	0.0078	0.8570A	0.8647B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8493	0.8568	0.8568		0.8493A	0.8567B	0.8493	0.8567	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP24	2024-09-18	0.8745	0.8831	0.8831	0.0084	0.8745A	0.8831B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8656	0.8738	0.8738	0.0081	0.8656A	0.8738B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8570	0.8648	0.8648	0.0078	0.8570A	0.8647B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8493	0.8568	0.8568		0.8493A	0.8567B	0.8493	0.8567	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP24	2024-09-18	156.09	156.64	156.64	0.91	155.99A	156.64B	135.45	156.64	0	0
JMDEC24	2024-12-18	154.04	154.59	154.59	0.90	153.98A	154.58B	133.90	154.58	0	0
JMMAR25	2025-03-19	152.08	152.61	152.61	0.88	151.98A	152.61B	143.25	152.61	0	0
JMJUN25	2025-06-18	150.34	150.86	150.86		150.22A	150.85B	150.22	150.85	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPDEC24	2024-12-18									0	0
JPMAR25	2025-03-19									0	0
JPJUN25	2025-06-18									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXSEP24	2024-09-18	156.09	156.64	156.64	0.91	155.99A	156.64B	135.45	156.64	0	0
JXDEC24	2024-12-18	154.04	154.59	154.59	0.90	153.98A	154.58B	133.90	154.58	0	0
JXMAR25	2025-03-19	152.08	152.61	152.61	0.88	151.98A	152.61B	143.25	152.61	0	0
JXJUN25	2025-06-18	150.34	150.86	150.86		150.22A	150.85B	150.22	150.85	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
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
KMJUN25	2025-06-18									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
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
KXJUN25	2025-06-18									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.
NMSEP24	2024-09-18									0	0
NMDEC24	2024-12-18									0	0
NMMAR25	2025-03-19									0	0
NMJUN25	2025-06-18									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXSEP24	2024-09-18									0	0
NXDEC24	2024-12-18									0	0
NXMAR25	2025-03-19									0	0
NXJUN25	2025-06-18									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PASEP24	2024-09-18									0	0
PADEC24	2024-12-18									0	0
PAMAR25	2025-03-19									0	0
PAJUN25	2025-06-18									0	0
PCSEP24	2024-09-18									0	0
PCDEC24	2024-12-18									0	0
PCMAR25	2025-03-19									0	0
PCJUN25	2025-06-18									0	0
PFSEP24	2024-09-18									0	0
PFDEC24	2024-12-18									0	0
PFMAR25	2025-03-19									0	0
PFJUN25	2025-06-18									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMJUL24	2024-07-17	5.1140	5.1160	5.1160	-0.0110	5.1140A	5.1260B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.1180	5.1190	5.1190	-0.0110	5.1180A	5.1290B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.1210	5.1220	5.1220	-0.0110	5.1210A	5.1320B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1330	5.1340	5.1340	-0.0090	5.1330A	5.1410B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1500	5.1490	5.1490	-0.0090	5.1490A	5.1560B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1610	5.1620	5.1620		5.1610A	5.1670B	5.1610	5.1670	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP24	2024-09-18	1.2686	1.2689	1.2689	-0.0041	1.2686A	1.2719B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2695	1.2698	1.2698	-0.0039	1.2695A	1.2726B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2705	1.2706	1.2706	-0.0036	1.2702A	1.2731B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2710	1.2711	1.2711		1.2707A	1.2733B	1.2707	1.2733	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP24	2024-09-18	5.1203	5.1218	5.1218	-0.0108	5.1203A	5.1320B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1322	5.1331	5.1331	-0.0099	5.1322A	5.1415B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1483	5.1492	5.1492	-0.0092	5.1483A	5.1563B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1615	5.1618	5.1618		5.1604A	5.1675B	5.1604	5.1675	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP24	2024-09-18	1.2686	1.2689	1.2689	-0.0041	1.2686A	1.2719B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2695	1.2698	1.2698	-0.0039	1.2695A	1.2726B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2705	1.2706	1.2706	-0.0036	1.2702A	1.2731B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2710	1.2711	1.2711		1.2707A	1.2733B	1.2707	1.2733	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYSEP24	2024-09-18									0	0
PYDEC24	2024-12-18									0	0
PYMAR25	2025-03-19									0	0
PYJUN25	2025-06-18									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMSEP24	2024-09-18									0	0
SMDEC24	2024-12-18									0	0
SMMAR25	2025-03-19									0	0
SMJUN25	2025-06-18									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXSEP24	2024-09-18									0	0
SXDEC24	2024-12-18									0	0
SXMAR25	2025-03-19									0	0
SXJUN25	2025-06-18									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKSEP24	2024-09-18									0	0
UKDEC24	2024-12-18									0	0
UKMAR25	2025-03-19									0	0
UKJUN25	2025-06-18									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMJUL24	2024-07-17	4.0270	4.0340	4.0340	0.0050	4.0250A	4.0390B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	4.0290	4.0350	4.0350	0.0040	4.0270A	4.0410B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	4.0300	4.0370	4.0370	0.0050	4.0290A	4.0420B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0370	4.0430	4.0430	0.0050	4.0350A	4.0470B	3.9160	4.1160	0	3
UMMAR25	2025-03-19	4.0470	4.0530	4.0530	0.0040	4.0450A	4.0570B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	4.0550	4.0610	4.0610		4.0530A	4.0660B	4.0530	4.0660	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNSEP24	2024-09-18									0	0
UNDEC24	2024-12-18									0	0
UNMAR25	2025-03-19									0	0
UNJUN25	2025-06-18									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USJUL24	2024-07-17	4.0270	4.0340	4.0340	0.0050	4.0250A	4.0390B	3.9050	4.1020	0	0
USAUG24	2024-08-21	4.0290	4.0350	4.0350	0.0040	4.0270A	4.0410B	3.9070	4.1050	0	0
USSEP24	2024-09-18	4.0300	4.0370	4.0370	0.0050	4.0290A	4.0420B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0370	4.0430	4.0430	0.0050	4.0350A	4.0470B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0470	4.0530	4.0530	0.0040	4.0450A	4.0570B	3.9270	4.1240	0	0
USJUN25	2025-06-18	4.0550	4.0610	4.0610		4.0530A	4.0660B	4.0530	4.0660	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWSEP24	2024-09-18									0	0
UWDEC24	2024-12-18									0	0
UWMAR25	2025-03-19									0	0
UWJUN25	2025-06-18									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXSEP24	2024-09-18	4.0299	4.0367	4.0367	0.0047	4.0281A	4.0427B	3.9058	4.4493	0	28
UXDEC24	2024-12-18	4.0361	4.0425	4.0425	0.0046	4.0342A	4.0479B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	4.0467	4.0529	4.0529	0.0045	4.0448A	4.0579B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	4.0544	4.0613	4.0613		4.0526A	4.0663B	4.0526	4.0663	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUSEP24	2024-09-18									0	0
ZUDEC24	2024-12-18									0	0
ZUMAR25	2025-03-19									0	0
ZUJUN25	2025-06-18									0	0
ZYSEP24	2024-09-18									0	0
ZYDEC24	2024-12-18									0	0
ZYMAR25	2025-03-19									0	0
ZYJUN25	2025-06-18									0	0