WGT S.A.

Wyniki sesji z dnia 2024-03-21

Plik CSV z wynikami sesji

**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	0.6614	0.6615	0.6615	0.0074	0.6615A	0.6615B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6628	0.6629	0.6629	0.0073	0.6630A	0.6629B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6638	0.6641	0.6641	0.0072	0.6640A	0.6640B	0.6503	0.6889	0	0
AMMAR25	2025-03-19		0.6649	0.6649		0.6649A	0.6648B	0.6649	0.6648	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN24	2024-06-19	0.6614	0.6615	0.6615	0.0074	0.6615A	0.6615B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6628	0.6629	0.6629	0.0073	0.6630A	0.6629B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6638	0.6641	0.6641	0.0072	0.6640A	0.6640B	0.6503	0.6889	0	0
AXMAR25	2025-03-19		0.6649	0.6649		0.6649A	0.6648B	0.6649	0.6648	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	1.3457	1.3456	1.3456	-0.0105	1.3457A	1.3455B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3439	1.3438	1.3438	-0.0104	1.3438A	1.3437B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3423	1.3421	1.3421	-0.0101	1.3420A	1.3419B	1.3150	1.3551	0	0
CAMAR25	2025-03-19		1.3403	1.3403		1.3402A	1.3400B	1.3402	1.3400	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.
CMAPR24	2024-04-17	4.4690	4.4650	4.4650	-0.0260	4.4680A	4.4820B	4.4680	4.7290	0	0
CMMAY24	2024-05-15	4.4830	4.4800	4.4800	-0.0260	4.4790A	4.4960B	4.4790	4.5870	0	0
CMJUN24	2024-06-19	4.5010	4.4990	4.4990	-0.0250	4.4990A	4.5130B	4.4990	5.0850	0	2
CMSEP24	2024-09-18	4.5530	4.5510	4.5510	-0.0240	4.5500A	4.5630B	4.5500	5.0070	0	0
CMDEC24	2024-12-18	4.6070	4.6060	4.6060	-0.0230	4.6070A	4.6020B	4.6070	4.8950	0	0
CMMAR25	2025-03-19		4.6660	4.6660		4.6670A	4.6610B	4.6670	4.6610	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNJUN24	2024-06-19	1.3457	1.3456	1.3456	-0.0105	1.3457A	1.3455B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3439	1.3438	1.3438	-0.0104	1.3438A	1.3437B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3423	1.3421	1.3421	-0.0101	1.3420A	1.3419B	1.3150	1.3551	0	0
CNMAR25	2025-03-19		1.3403	1.3403		1.3402A	1.3400B	1.3402	1.3400	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN24	2024-06-19	4.5008	4.4987	4.4987	-0.0253	4.4983A	4.5137B	4.4983	5.0850	0	0
CXSEP24	2024-09-18	4.5527	4.5508	4.5508	-0.0243	4.5498A	4.5639B	4.5498	5.0070	0	0
CXDEC24	2024-12-18	4.6069	4.6065	4.6065	-0.0225	4.6062A	4.6025B	4.6062	4.8955	0	0
CXMAR25	2025-03-19		4.6660	4.6660		4.6667A	4.6614B	4.6667	4.6614	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAPR24	2024-04-17	1.0947	1.0948	1.0948	0.0088	1.0948A	1.0959B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0960	1.0960	1.0960	0.0088	1.0958A	1.0962B	1.0832	1.1009	0	0
DMJUN24	2024-06-19	1.0975	1.0976	1.0976	0.0089	1.0972A	1.0982B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1018	1.1018	1.1018	0.0088	1.1015A	1.1024B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1062	1.1063	1.1063	0.0087	1.1064A	1.1073B	1.0848	1.1311	0	0
DMMAR25	2025-03-19		1.1112	1.1112		1.1111A	1.1121B	1.1111	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	1.0975	1.0976	1.0976	0.0089	1.0972A	1.0982B	1.0567	1.1447	0	3
DXSEP24	2024-09-18	1.1018	1.1018	1.1018	0.0088	1.1015A	1.1024B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1062	1.1063	1.1063	0.0087	1.1064A	1.1073B	1.0848	1.1311	0	0
DXMAR25	2025-03-19		1.1112	1.1112		1.1111A	1.1121B	1.1111	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	0.8571	0.8572	0.8572	0.0006	0.8571A	0.8576B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8601	0.8601	0.8601	0.0006	0.8601A	0.8601B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8632	0.8631	0.8631	0.0004	0.8629A	0.8636B	0.8608	0.8838	0	0
EBMAR25	2025-03-19		0.8664	0.8664		0.8664A	0.8668B	0.8664	0.8668	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN24	2024-06-19	25.338	25.306	25.306	-0.078	25.330A	25.303B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.383	25.349	25.349	-0.073	25.378A	25.322B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.401	25.366	25.366	-0.070	25.399A	25.351B	24.852	25.626	0	0
ECMAR25	2025-03-19		25.371	25.371		25.408A	25.329B	25.408	25.329	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR24	2024-04-17	1.0947	1.0948	1.0948	0.0088	1.0948A	1.0959B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0960	1.0960	1.0960	0.0088	1.0958A	1.0962B	1.0832	1.1009	0	0
EDJUN24	2024-06-19	1.0975	1.0976	1.0976	0.0089	1.0972A	1.0982B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1018	1.1018	1.1018	0.0088	1.1015A	1.1024B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1062	1.1063	1.1063	0.0087	1.1064A	1.1073B	1.0848	1.1311	0	0
EDMAR25	2025-03-19		1.1112	1.1112		1.1111A	1.1121B	1.1111	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	25.338	25.306	25.306	-0.078	25.330A	25.303B	24.148	25.602	0	0
EESEP24	2024-09-18	25.383	25.349	25.349	-0.073	25.378A	25.322B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.401	25.366	25.366	-0.070	25.399A	25.351B	24.852	25.626	0	0
EEMAR25	2025-03-19		25.371	25.371		25.408A	25.329B	25.408	25.329	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN24	2024-06-19	0.9630	0.9627	0.9627	0.0021	0.9627A	0.9639B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9573	0.9567	0.9567	0.0017	0.9568A	0.9577B	0.9127	0.9577	0	0
EFDEC24	2024-12-18	0.9523	0.9514	0.9514	0.0014	0.9516A	0.9558B	0.9093	0.9558	0	0
EFMAR25	2025-03-19		0.9464	0.9464		0.9467A	0.9503B	0.9467	0.9503	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	163.25	163.27	163.27	0.40	163.24A	163.28B	147.18	163.28	0	0
EJSEP24	2024-09-18	161.73	161.77	161.77	0.42	161.74A	161.92B	149.95	161.92	0	0
EJDEC24	2024-12-18	160.39	160.43	160.43	0.44	160.41A	160.44B	150.32	160.44	0	0
EJMAR25	2025-03-19		159.24	159.24		159.24A	159.34B	159.24	159.34	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.
EMAPR24	2024-04-17	4.3200	4.3170	4.3170	-0.0140	4.3200A	4.3150B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3270	4.3240	4.3240	-0.0140	4.3260A	4.3210B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3350	4.3320	4.3320	-0.0140	4.3340A	4.3280B	4.3000	4.7780	0	9
EMSEP24	2024-09-18	4.3590	4.3560	4.3560	-0.0130	4.3580A	4.3540B	4.3260	4.7200	0	3
EMDEC24	2024-12-18	4.3880	4.3850	4.3850	-0.0120	4.3870A	4.3810B	4.3550	4.5020	0	0
EMMAR25	2025-03-19		4.4190	4.4190		4.4220A	4.4140B	4.4220	4.4140	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	0.8571	0.8572	0.8572	0.0006	0.8571A	0.8576B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8601	0.8601	0.8601	0.0006	0.8601A	0.8601B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8632	0.8631	0.8631	0.0004	0.8629A	0.8636B	0.8608	0.8838	0	0
EPMAR25	2025-03-19		0.8664	0.8664		0.8664A	0.8668B	0.8664	0.8668	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN24	2024-06-19	0.9630	0.9627	0.9627	0.0021	0.9627A	0.9639B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9573	0.9567	0.9567	0.0017	0.9568A	0.9577B	0.9127	0.9577	0	0
ESDEC24	2024-12-18	0.9523	0.9514	0.9514	0.0014	0.9516A	0.9558B	0.9093	0.9558	0	0
ESMAR25	2025-03-19		0.9464	0.9464		0.9467A	0.9503B	0.9467	0.9503	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUAPR24	2024-04-17	4.3200	4.3170	4.3170	-0.0140	4.3200A	4.3150B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3270	4.3240	4.3240	-0.0140	4.3260A	4.3210B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3350	4.3320	4.3320	-0.0140	4.3340A	4.3280B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3590	4.3560	4.3560	-0.0130	4.3580A	4.3540B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3880	4.3850	4.3850	-0.0120	4.3870A	4.3810B	4.3550	4.5020	0	0
EUMAR25	2025-03-19		4.4190	4.4190		4.4220A	4.4140B	4.4220	4.4140	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	4.3342	4.3312	4.3312	-0.0142	4.3337A	4.3285B	4.2997	5.5726	0	391
EXSEP24	2024-09-18	4.3589	4.3554	4.3554	-0.0138	4.3578A	4.3547B	4.3251	5.6245	0	3
EXDEC24	2024-12-18	4.3874	4.3845	4.3845	-0.0127	4.3864A	4.3812B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.4221	4.4188	4.4188	-0.0118	4.4220A	4.4145B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4571	4.4510	4.4510	-0.0111	4.4561A	4.4463B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4910	4.4842	4.4842	-0.0106	4.4897A	4.4789B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.5254	4.5175	4.5175	-0.0102	4.5229A	4.5113B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5599	4.5509	4.5509	-0.0099	4.5540A	4.5445B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5907	4.5819	4.5819	-0.0089	4.5877A	4.5745B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.6204	4.6127	4.6127	-0.0080	4.6189A	4.6044B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6505	4.6435	4.6435	-0.0071	4.6495A	4.6344B	4.5919	4.7421	0	0
EXMAR27	2027-03-17		4.6743	4.6743		4.6802A	4.6645B	4.6802	4.6645	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYJUN24	2024-06-19	163.25	163.27	163.27	0.40	163.24A	163.28B	147.18	163.28	0	0
EYSEP24	2024-09-18	161.73	161.77	161.77	0.42	161.74A	161.92B	149.95	161.92	0	0
EYDEC24	2024-12-18	160.39	160.43	160.43	0.44	160.41A	160.44B	150.32	160.44	0	0
EYMAR25	2025-03-19		159.24	159.24		159.24A	159.34B	159.24	159.34	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.
FWMAR24	2024-03-29									0	0
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

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMJUN24	2024-06-19	0.8776	0.8770	0.8770	-0.0052	0.8770A	0.8802B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8692	0.8682	0.8682	-0.0056	0.8683A	0.8726B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8612	0.8596	0.8596	-0.0059	0.8598A	0.8632B	0.8068	0.8663	0	0
HMMAR25	2025-03-19		0.8513	0.8513		0.8515A	0.8529B	0.8515	0.8529	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.8776	0.8770	0.8770	-0.0052	0.8770A	0.8802B	0.8201	0.8985	0	6
HXSEP24	2024-09-18	0.8692	0.8682	0.8682	-0.0056	0.8683A	0.8726B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8612	0.8596	0.8596	-0.0059	0.8598A	0.8632B	0.8068	0.8663	0	0
HXMAR25	2025-03-19		0.8513	0.8513		0.8515A	0.8529B	0.8515	0.8529	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	148.75	148.74	148.74	-0.86	148.74A	148.74B	130.75	149.69	0	0
JMSEP24	2024-09-18	146.80	146.79	146.79	-0.82	146.78A	146.79B	135.45	147.70	0	0
JMDEC24	2024-12-18	145.00	144.98	144.98	-0.78	144.98A	145.00B	133.90	145.85	0	0
JMMAR25	2025-03-19		143.24	143.24		143.25A	143.28B	143.25	143.28	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	148.75	148.74	148.74	-0.86	148.74A	148.74B	130.75	149.69	0	0
JXSEP24	2024-09-18	146.80	146.79	146.79	-0.82	146.78A	146.79B	135.45	147.70	0	0
JXDEC24	2024-12-18	145.00	144.98	144.98	-0.78	144.98A	145.00B	133.90	145.85	0	0
JXMAR25	2025-03-19		143.24	143.24		143.25A	143.28B	143.25	143.28	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMAPR24	2024-04-17									0	0
KMMAY24	2024-05-15									0	0
KMJUN24	2024-06-19									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.
KXAPR24	2024-04-17									0	0
KXMAY24	2024-05-15									0	0
KXJUN24	2024-06-19									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.
MWMAR24	2024-03-29									0	0
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

**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.
PMAPR24	2024-04-17	5.0510	5.0470	5.0470	-0.0210	5.0500A	5.0460B	5.0100	5.1440	0	0
PMMAY24	2024-05-15	5.0530	5.0500	5.0500	-0.0200	5.0510A	5.0480B	5.0130	5.0780	0	0
PMJUN24	2024-06-19	5.0560	5.0530	5.0530	-0.0200	5.0540A	5.0520B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0670	5.0640	5.0640	-0.0200	5.0670A	5.0610B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0820	5.0800	5.0800	-0.0180	5.0780A	5.0770B	5.0280	5.1750	0	0
PMMAR25	2025-03-19		5.1010	5.1010		5.1030A	5.0960B	5.1030	5.0960	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN24	2024-06-19	1.2803	1.2804	1.2804	0.0094	1.2797A	1.2806B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2808	1.2811	1.2811	0.0094	1.2811A	1.2811B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2812	1.2818	1.2818	0.0094	1.2816A	1.2818B	1.2547	1.2897	0	0
PNMAR25	2025-03-19		1.2827	1.2827		1.2819A	1.2826B	1.2819	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	5.0554	5.0527	5.0527	-0.0201	5.0531A	5.0526B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0667	5.0640	5.0640	-0.0194	5.0661A	5.0614B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0812	5.0798	5.0798	-0.0178	5.0779A	5.0779B	5.0275	5.1758	0	0
PPMAR25	2025-03-19		5.1005	5.1005		5.1030A	5.0966B	5.1030	5.0966	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN24	2024-06-19	1.2803	1.2804	1.2804	0.0094	1.2797A	1.2806B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2808	1.2811	1.2811	0.0094	1.2811A	1.2811B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2812	1.2818	1.2818	0.0094	1.2816A	1.2818B	1.2547	1.2897	0	0
PXMAR25	2025-03-19		1.2827	1.2827		1.2819A	1.2826B	1.2819	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.
UMAPR24	2024-04-17	3.9460	3.9440	3.9440	-0.0460	3.9450A	3.9440B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9470	3.9450	3.9450	-0.0460	3.9470A	3.9450B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9490	3.9470	3.9470	-0.0460	3.9480A	3.9460B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9560	3.9530	3.9530	-0.0460	3.9550A	3.9530B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9650	3.9630	3.9630	-0.0450	3.9650A	3.9610B	3.9220	4.0870	0	0
UMMAR25	2025-03-19		3.9770	3.9770		3.9800A	3.9730B	3.9800	3.9730	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.
USAPR24	2024-04-17	3.9460	3.9440	3.9440	-0.0460	3.9450A	3.9440B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9470	3.9450	3.9450	-0.0460	3.9470A	3.9450B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9490	3.9470	3.9470	-0.0460	3.9480A	3.9460B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9560	3.9530	3.9530	-0.0460	3.9550A	3.9530B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9650	3.9630	3.9630	-0.0450	3.9650A	3.9610B	3.9220	4.0870	0	0
USMAR25	2025-03-19		3.9770	3.9770		3.9800A	3.9730B	3.9800	3.9730	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	3.9483	3.9463	3.9463	-0.0460	3.9480A	3.9468B	3.8983	4.4503	0	33
UXSEP24	2024-09-18	3.9553	3.9530	3.9530	-0.0454	3.9550A	3.9533B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9650	3.9631	3.9631	-0.0442	3.9649A	3.9612B	3.9212	4.0875	0	0
UXMAR25	2025-03-19		3.9766	3.9766		3.9791A	3.9737B	3.9791	3.9737	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