WGT S.A.

Wyniki sesji z dnia 2024-03-25

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	0.6543	0.6559	0.6559	-0.0056	0.6538A	0.6559B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6558	0.6573	0.6573	-0.0056	0.6553A	0.6573B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6570	0.6585	0.6585	-0.0056	0.6564A	0.6585B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6579	0.6594	0.6594	-0.0055	0.6574A	0.6593B	0.6574	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	0.6543	0.6559	0.6559	-0.0056	0.6538A	0.6559B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6558	0.6573	0.6573	-0.0056	0.6553A	0.6573B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6570	0.6585	0.6585	-0.0056	0.6564A	0.6585B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6579	0.6594	0.6594	-0.0055	0.6574A	0.6593B	0.6574	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	1.3576	1.3560	1.3560	0.0104	1.3560A	1.3582B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3557	1.3542	1.3542	0.0104	1.3542A	1.3564B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3538	1.3524	1.3524	0.0103	1.3524A	1.3546B	1.3150	1.3551	0	0
CAMAR25	2025-03-19	1.3518	1.3505	1.3505	0.0102	1.3505A	1.3526B	1.3402	1.3526	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	4.4440	4.4450	4.4450	-0.0200	4.4430A	4.4550B	4.4430	4.7290	0	0
CMMAY24	2024-05-15	4.4590	4.4600	4.4600	-0.0200	4.4580A	4.4700B	4.4580	4.5870	0	0
CMJUN24	2024-06-19	4.4780	4.4790	4.4790	-0.0200	4.4780A	4.4890B	4.4780	5.0850	0	2
CMSEP24	2024-09-18	4.5310	4.5320	4.5320	-0.0190	4.5310A	4.5400B	4.5310	5.0070	0	0
CMDEC24	2024-12-18	4.5880	4.5890	4.5890	-0.0170	4.5870A	4.5960B	4.5870	4.8950	0	0
CMMAR25	2025-03-19	4.6560	4.6510	4.6510	-0.0150	4.6510A	4.6560B	4.6510	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	1.3576	1.3560	1.3560	0.0104	1.3560A	1.3582B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3557	1.3542	1.3542	0.0104	1.3542A	1.3564B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3538	1.3524	1.3524	0.0103	1.3524A	1.3546B	1.3150	1.3551	0	0
CNMAR25	2025-03-19	1.3518	1.3505	1.3505	0.0102	1.3505A	1.3526B	1.3402	1.3526	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN24	2024-06-19	4.4788	4.4794	4.4794	-0.0193	4.4771A	4.4892B	4.4771	5.0850	0	0
CXSEP24	2024-09-18	4.5318	4.5320	4.5320	-0.0188	4.5304A	4.5409B	4.5304	5.0070	0	0
CXDEC24	2024-12-18	4.5878	4.5882	4.5882	-0.0183	4.5869A	4.5967B	4.5869	4.8955	0	0
CXMAR25	2025-03-19	4.6568	4.6502	4.6502	-0.0158	4.6502A	4.6569B	4.6502	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	1.0833	1.0846	1.0846	-0.0102	1.0818A	1.0846B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0845	1.0859	1.0859	-0.0101	1.0831A	1.0859B	1.0831	1.1009	0	0
DMJUN24	2024-06-19	1.0861	1.0874	1.0874	-0.0102	1.0846A	1.0874B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0896	1.0917	1.0917	-0.0101	1.0889A	1.0917B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0950	1.0961	1.0961	-0.0102	1.0934A	1.0962B	1.0848	1.1311	0	0
DMMAR25	2025-03-19	1.0999	1.1010	1.1010	-0.0102	1.0984A	1.1010B	1.0984	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	1.0861	1.0874	1.0874	-0.0102	1.0846A	1.0874B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0896	1.0917	1.0917	-0.0101	1.0889A	1.0917B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0950	1.0961	1.0961	-0.0102	1.0934A	1.0962B	1.0848	1.1311	0	0
DXMAR25	2025-03-19	1.0999	1.1010	1.1010	-0.0102	1.0984A	1.1010B	1.0984	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	0.8608	0.8593	0.8593	0.0021	0.8593A	0.8609B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8621	0.8622	0.8622	0.0021	0.8621A	0.8637B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8653	0.8654	0.8654	0.0023	0.8652A	0.8667B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8684	0.8685	0.8685	0.0021	0.8684A	0.8698B	0.8664	0.8698	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN24	2024-06-19	25.402	25.353	25.353	0.047	25.358A	25.412B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.442	25.396	25.396	0.047	25.406A	25.452B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.457	25.414	25.414	0.048	25.425A	25.467B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.450	25.411	25.411	0.040	25.434A	25.461B	25.408	25.461	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR24	2024-04-17	1.0833	1.0846	1.0846	-0.0102	1.0818A	1.0846B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0845	1.0859	1.0859	-0.0101	1.0831A	1.0859B	1.0831	1.1009	0	0
EDJUN24	2024-06-19	1.0861	1.0874	1.0874	-0.0102	1.0846A	1.0874B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0896	1.0917	1.0917	-0.0101	1.0889A	1.0917B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0950	1.0961	1.0961	-0.0102	1.0934A	1.0962B	1.0848	1.1311	0	0
EDMAR25	2025-03-19	1.0999	1.1010	1.1010	-0.0102	1.0984A	1.1010B	1.0984	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	25.402	25.353	25.353	0.047	25.358A	25.412B	24.148	25.602	0	0
EESEP24	2024-09-18	25.442	25.396	25.396	0.047	25.406A	25.452B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.457	25.414	25.414	0.048	25.425A	25.467B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.450	25.411	25.411	0.040	25.434A	25.461B	25.408	25.461	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN24	2024-06-19	0.9656	0.9667	0.9667	0.0040	0.9653A	0.9668B	0.9165	0.9668	0	0
EFSEP24	2024-09-18	0.9599	0.9610	0.9610	0.0043	0.9596A	0.9610B	0.9127	0.9610	0	0
EFDEC24	2024-12-18	0.9547	0.9556	0.9556	0.0042	0.9544A	0.9555B	0.9093	0.9558	0	0
EFMAR25	2025-03-19	0.9499	0.9505	0.9505	0.0041	0.9495A	0.9505B	0.9467	0.9505	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	162.12	162.38	162.38	-0.89	162.04A	162.37B	147.18	163.28	0	0
EJSEP24	2024-09-18	160.63	160.89	160.89	-0.88	160.56A	160.87B	149.95	161.92	0	0
EJDEC24	2024-12-18	159.34	159.58	159.58	-0.85	159.27A	159.56B	150.32	160.44	0	0
EJMAR25	2025-03-19	158.19	158.39	158.39	-0.85	158.10A	158.36B	158.10	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	4.3130	4.3160	4.3160	-0.0010	4.3120A	4.3180B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3200	4.3230	4.3230	-0.0010	4.3190A	4.3240B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3280	4.3310	4.3310	-0.0010	4.3270A	4.3320B	4.3000	4.7780	0	9
EMSEP24	2024-09-18	4.3530	4.3550	4.3550	-0.0010	4.3520A	4.3560B	4.3260	4.7200	0	3
EMDEC24	2024-12-18	4.3840	4.3850	4.3850	0.0000	4.3820A	4.3850B	4.3550	4.5020	0	0
EMMAR25	2025-03-19	4.4190	4.4200	4.4200	0.0010	4.4190A	4.4210B	4.4190	4.4210	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	0.8608	0.8593	0.8593	0.0021	0.8593A	0.8609B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8621	0.8622	0.8622	0.0021	0.8621A	0.8637B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8653	0.8654	0.8654	0.0023	0.8652A	0.8667B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8684	0.8685	0.8685	0.0021	0.8684A	0.8698B	0.8664	0.8698	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN24	2024-06-19	0.9656	0.9667	0.9667	0.0040	0.9653A	0.9668B	0.9165	0.9668	0	0
ESSEP24	2024-09-18	0.9599	0.9610	0.9610	0.0043	0.9596A	0.9610B	0.9127	0.9610	0	0
ESDEC24	2024-12-18	0.9547	0.9556	0.9556	0.0042	0.9544A	0.9555B	0.9093	0.9558	0	0
ESMAR25	2025-03-19	0.9499	0.9505	0.9505	0.0041	0.9495A	0.9505B	0.9467	0.9505	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUAPR24	2024-04-17	4.3130	4.3160	4.3160	-0.0010	4.3120A	4.3180B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3200	4.3230	4.3230	-0.0010	4.3190A	4.3240B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3280	4.3310	4.3310	-0.0010	4.3270A	4.3320B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3530	4.3550	4.3550	-0.0010	4.3520A	4.3560B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3840	4.3850	4.3850	0.0000	4.3820A	4.3850B	4.3550	4.5020	0	0
EUMAR25	2025-03-19	4.4190	4.4200	4.4200	0.0010	4.4190A	4.4210B	4.4190	4.4210	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	4.3275	4.3305	4.3305	-0.0007	4.3265A	4.3323B	4.2997	5.5726	0	392
EXSEP24	2024-09-18	4.3530	4.3549	4.3549	-0.0005	4.3514A	4.3566B	4.3251	5.6245	0	3
EXDEC24	2024-12-18	4.3832	4.3843	4.3843	-0.0002	4.3814A	4.3857B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.4198	4.4200	4.4200	0.0012	4.4183A	4.4218B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4531	4.4532	4.4532	0.0022	4.4531A	4.4551B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4880	4.4874	4.4874	0.0032	4.4876A	4.4890B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.5229	4.5217	4.5217	0.0042	4.5225A	4.5232B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5576	4.5562	4.5562	0.0053	4.5576A	4.5579B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5900	4.5892	4.5892	0.0073	4.5913A	4.5903B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.6225	4.6222	4.6222	0.0095	4.6247A	4.6225B	4.5670	4.9147	0	0
EXDEC26	2026-12-16		4.6552	4.6552	0.0117	4.6577A	4.6543B	4.5919	4.7421	0	0
EXMAR27	2027-03-17		4.6884	4.6884	0.0141	4.6907A	4.6867B	4.6802	4.6867	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYJUN24	2024-06-19	162.12	162.38	162.38	-0.89	162.04A	162.37B	147.18	163.28	0	0
EYSEP24	2024-09-18	160.63	160.89	160.89	-0.88	160.56A	160.87B	149.95	161.92	0	0
EYDEC24	2024-12-18	159.34	159.58	159.58	-0.85	159.27A	159.56B	150.32	160.44	0	0
EYMAR25	2025-03-19	158.19	158.39	158.39	-0.85	158.10A	158.36B	158.10	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	0.8891	0.8892	0.8892	0.0122	0.8886A	0.8900B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8803	0.8804	0.8804	0.0122	0.8798A	0.8812B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8717	0.8718	0.8718	0.0122	0.8713A	0.8726B	0.8068	0.8726	0	0
HMMAR25	2025-03-19	0.8633	0.8634	0.8634	0.0121	0.8630A	0.8643B	0.8515	0.8643	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.8891	0.8892	0.8892	0.0122	0.8886A	0.8900B	0.8201	0.8985	0	6
HXSEP24	2024-09-18	0.8803	0.8804	0.8804	0.0122	0.8798A	0.8812B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8717	0.8718	0.8718	0.0122	0.8713A	0.8726B	0.8068	0.8726	0	0
HXMAR25	2025-03-19	0.8633	0.8634	0.8634	0.0121	0.8630A	0.8643B	0.8515	0.8643	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	149.28	149.34	149.34	0.60	149.20A	149.46B	130.75	149.69	0	0
JMSEP24	2024-09-18	147.33	147.38	147.38	0.59	147.25A	147.50B	135.45	147.70	0	0
JMDEC24	2024-12-18	145.55	145.59	145.59	0.61	145.45A	145.70B	133.90	145.85	0	0
JMMAR25	2025-03-19	143.83	143.86	143.86	0.62	143.74A	143.98B	143.25	143.98	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	149.28	149.34	149.34	0.60	149.20A	149.46B	130.75	149.69	0	0
JXSEP24	2024-09-18	147.33	147.38	147.38	0.59	147.25A	147.50B	135.45	147.70	0	0
JXDEC24	2024-12-18	145.55	145.59	145.59	0.61	145.45A	145.70B	133.90	145.85	0	0
JXMAR25	2025-03-19	143.83	143.86	143.86	0.62	143.74A	143.98B	143.25	143.98	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	5.0310	5.0340	5.0340	-0.0130	5.0230A	5.0320B	5.0100	5.1440	0	0
PMMAY24	2024-05-15	5.0330	5.0360	5.0360	-0.0140	5.0260A	5.0340B	5.0130	5.0780	0	0
PMJUN24	2024-06-19	5.0350	5.0390	5.0390	-0.0140	5.0290A	5.0370B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0470	5.0510	5.0510	-0.0130	5.0410A	5.0480B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0650	5.0670	5.0670	-0.0130	5.0580A	5.0630B	5.0280	5.1750	0	0
PMMAR25	2025-03-19	5.0880	5.0890	5.0890	-0.0120	5.0820A	5.0850B	5.0820	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	1.2616	1.2655	1.2655	-0.0149	1.2603A	1.2653B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2624	1.2661	1.2661	-0.0150	1.2610A	1.2660B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2630	1.2668	1.2668	-0.0150	1.2618A	1.2667B	1.2547	1.2897	0	0
PNMAR25	2025-03-19	1.2642	1.2676	1.2676	-0.0151	1.2628A	1.2675B	1.2628	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	5.0344	5.0390	5.0390	-0.0137	5.0287A	5.0376B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0469	5.0505	5.0505	-0.0135	5.0409A	5.0482B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0647	5.0664	5.0664	-0.0134	5.0578A	5.0634B	5.0275	5.1758	0	0
PPMAR25	2025-03-19	5.0875	5.0887	5.0887	-0.0118	5.0815A	5.0850B	5.0815	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	1.2616	1.2655	1.2655	-0.0149	1.2603A	1.2653B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2624	1.2661	1.2661	-0.0150	1.2610A	1.2660B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2630	1.2668	1.2668	-0.0150	1.2618A	1.2667B	1.2547	1.2897	0	0
PXMAR25	2025-03-19	1.2642	1.2676	1.2676	-0.0151	1.2628A	1.2675B	1.2628	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	3.9780	3.9790	3.9790	0.0350	3.9780A	3.9900B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9800	3.9810	3.9810	0.0360	3.9790A	3.9910B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9820	3.9830	3.9830	0.0360	3.9810A	3.9930B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9880	3.9890	3.9890	0.0360	3.9880A	3.9990B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9990	4.0000	4.0000	0.0370	3.9990A	4.0100B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	4.0140	4.0150	4.0150	0.0380	4.0140A	4.0240B	3.9800	4.0240	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	3.9780	3.9790	3.9790	0.0350	3.9780A	3.9900B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9800	3.9810	3.9810	0.0360	3.9790A	3.9910B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9820	3.9830	3.9830	0.0360	3.9810A	3.9930B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9880	3.9890	3.9890	0.0360	3.9880A	3.9990B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9990	4.0000	4.0000	0.0370	3.9990A	4.0100B	3.9220	4.0870	0	0
USMAR25	2025-03-19	4.0140	4.0150	4.0150	0.0380	4.0140A	4.0240B	3.9800	4.0240	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	3.9818	3.9823	3.9823	0.0360	3.9803A	3.9934B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	3.9890	3.9891	3.9891	0.0361	3.9876A	3.9997B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9987	3.9995	3.9995	0.0364	3.9981A	4.0101B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	4.0140	4.0145	4.0145	0.0379	4.0140A	4.0241B	3.9791	4.0241	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