WGT S.A.

Wyniki sesji z dnia 2024-03-26

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	0.6555	0.6561	0.6561	0.0002	0.6555A	0.6573B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6569	0.6576	0.6576	0.0003	0.6569A	0.6587B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6582	0.6588	0.6588	0.0003	0.6582A	0.6599B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6592	0.6597	0.6597	0.0003	0.6592A	0.6608B	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	0.6555	0.6561	0.6561	0.0002	0.6555A	0.6573B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6569	0.6576	0.6576	0.0003	0.6569A	0.6587B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6582	0.6588	0.6588	0.0003	0.6582A	0.6599B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6592	0.6597	0.6597	0.0003	0.6592A	0.6608B	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	1.3543	1.3544	1.3544	-0.0016	1.3537A	1.3571B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3524	1.3526	1.3526	-0.0016	1.3520A	1.3553B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3508	1.3509	1.3509	-0.0015	1.3503A	1.3533B	1.3150	1.3551	0	0
CAMAR25	2025-03-19	1.3490	1.3491	1.3491	-0.0014	1.3485A	1.3513B	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	4.4110	4.4120	4.4120	-0.0330	4.4020A	4.4220B	4.4020	4.7290	0	0
CMMAY24	2024-05-15	4.4260	4.4270	4.4270	-0.0330	4.4170A	4.4370B	4.4170	4.5870	0	0
CMJUN24	2024-06-19	4.4440	4.4450	4.4450	-0.0340	4.4360A	4.4560B	4.4360	5.0850	0	2
CMSEP24	2024-09-18	4.4970	4.4980	4.4980	-0.0340	4.4890A	4.5080B	4.4890	5.0070	0	0
CMDEC24	2024-12-18	4.5520	4.5530	4.5530	-0.0360	4.5450A	4.5630B	4.5450	4.8950	0	0
CMMAR25	2025-03-19	4.6110	4.6130	4.6130	-0.0380	4.6070A	4.6220B	4.6070	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	1.3543	1.3544	1.3544	-0.0016	1.3537A	1.3571B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3524	1.3526	1.3526	-0.0016	1.3520A	1.3553B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3508	1.3509	1.3509	-0.0015	1.3503A	1.3533B	1.3150	1.3551	0	0
CNMAR25	2025-03-19	1.3490	1.3491	1.3491	-0.0014	1.3485A	1.3513B	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	4.4438	4.4451	4.4451	-0.0343	4.4359A	4.4564B	4.4359	5.0850	0	0
CXSEP24	2024-09-18	4.4965	4.4971	4.4971	-0.0349	4.4885A	4.5082B	4.4885	5.0070	0	0
CXDEC24	2024-12-18	4.5522	4.5524	4.5524	-0.0358	4.5450A	4.5631B	4.5450	4.8955	0	0
CXMAR25	2025-03-19	4.6123	4.6124	4.6124	-0.0378	4.6062A	4.6223B	4.6062	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	1.0852	1.0862	1.0862	0.0016	1.0851A	1.0873B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0864	1.0875	1.0875	0.0016	1.0864A	1.0885B	1.0831	1.1009	0	0
DMJUN24	2024-06-19	1.0880	1.0890	1.0890	0.0016	1.0879A	1.0901B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0923	1.0934	1.0934	0.0017	1.0923A	1.0944B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0969	1.0980	1.0980	0.0019	1.0968A	1.0990B	1.0848	1.1311	0	0
DMMAR25	2025-03-19	1.1018	1.1029	1.1029	0.0019	1.1018A	1.1039B	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	1.0880	1.0890	1.0890	0.0016	1.0879A	1.0901B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0923	1.0934	1.0934	0.0017	1.0923A	1.0944B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0969	1.0980	1.0980	0.0019	1.0968A	1.0990B	1.0848	1.1311	0	0
DXMAR25	2025-03-19	1.1018	1.1029	1.1029	0.0019	1.1018A	1.1039B	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	0.8599	0.8612	0.8612	0.0019	0.8599A	0.8612B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8629	0.8641	0.8641	0.0019	0.8628A	0.8641B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8660	0.8672	0.8672	0.0018	0.8658A	0.8672B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8693	0.8704	0.8704	0.0019	0.8691A	0.8705B	0.8664	0.8705	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN24	2024-06-19	25.342	25.339	25.339	-0.014	25.342A	25.353B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.386	25.385	25.385	-0.011	25.393A	25.396B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.404	25.402	25.402	-0.012	25.415A	25.408B	24.852	25.626	0	0
ECMAR25	2025-03-19		25.404	25.404	-0.007	25.423A	25.403B	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	1.0852	1.0862	1.0862	0.0016	1.0851A	1.0873B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0864	1.0875	1.0875	0.0016	1.0864A	1.0885B	1.0831	1.1009	0	0
EDJUN24	2024-06-19	1.0880	1.0890	1.0890	0.0016	1.0879A	1.0901B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0923	1.0934	1.0934	0.0017	1.0923A	1.0944B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0969	1.0980	1.0980	0.0019	1.0968A	1.0990B	1.0848	1.1311	0	0
EDMAR25	2025-03-19	1.1018	1.1029	1.1029	0.0019	1.1018A	1.1039B	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	25.342	25.339	25.339	-0.014	25.342A	25.353B	24.148	25.602	0	0
EESEP24	2024-09-18	25.386	25.385	25.385	-0.011	25.393A	25.396B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.404	25.402	25.402	-0.012	25.415A	25.408B	24.852	25.626	0	0
EEMAR25	2025-03-19		25.404	25.404	-0.007	25.423A	25.403B	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	0.9716	0.9735	0.9735	0.0068	0.9712A	0.9754B	0.9165	0.9754	0	0
EFSEP24	2024-09-18	0.9658	0.9676	0.9676	0.0066	0.9654A	0.9696B	0.9127	0.9696	0	0
EFDEC24	2024-12-18	0.9604	0.9622	0.9622	0.0066	0.9600A	0.9641B	0.9093	0.9641	0	0
EFMAR25	2025-03-19	0.9554	0.9572	0.9572	0.0067	0.9551A	0.9590B	0.9467	0.9590	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	162.48	162.70	162.70	0.32	162.47A	162.85B	147.18	163.28	0	0
EJSEP24	2024-09-18	161.00	161.21	161.21	0.32	160.98A	161.34B	149.95	161.92	0	0
EJDEC24	2024-12-18	159.68	159.89	159.89	0.31	159.66A	160.03B	150.32	160.44	0	0
EJMAR25	2025-03-19	158.49	158.70	158.70	0.31	158.47A	158.83B	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	4.3120	4.3130	4.3130	-0.0030	4.3120A	4.3150B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3180	4.3190	4.3190	-0.0040	4.3180A	4.3220B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3280	4.3270	4.3270	-0.0040	4.3270A	4.3300B	4.3000	4.7780	0	9
EMSEP24	2024-09-18	4.3520	4.3510	4.3510	-0.0040	4.3510A	4.3540B	4.3260	4.7200	0	3
EMDEC24	2024-12-18	4.3830	4.3800	4.3800	-0.0050	4.3810A	4.3830B	4.3550	4.5020	0	0
EMMAR25	2025-03-19	4.4170	4.4150	4.4150	-0.0050	4.4180A	4.4170B	4.4180	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	0.8599	0.8612	0.8612	0.0019	0.8599A	0.8612B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8629	0.8641	0.8641	0.0019	0.8628A	0.8641B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8660	0.8672	0.8672	0.0018	0.8658A	0.8672B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8693	0.8704	0.8704	0.0019	0.8691A	0.8705B	0.8664	0.8705	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN24	2024-06-19	0.9716	0.9735	0.9735	0.0068	0.9712A	0.9754B	0.9165	0.9754	0	0
ESSEP24	2024-09-18	0.9658	0.9676	0.9676	0.0066	0.9654A	0.9696B	0.9127	0.9696	0	0
ESDEC24	2024-12-18	0.9604	0.9622	0.9622	0.0066	0.9600A	0.9641B	0.9093	0.9641	0	0
ESMAR25	2025-03-19	0.9554	0.9572	0.9572	0.0067	0.9551A	0.9590B	0.9467	0.9590	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUAPR24	2024-04-17	4.3120	4.3130	4.3130	-0.0030	4.3120A	4.3150B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3180	4.3190	4.3190	-0.0040	4.3180A	4.3220B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3280	4.3270	4.3270	-0.0040	4.3270A	4.3300B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3520	4.3510	4.3510	-0.0040	4.3510A	4.3540B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3830	4.3800	4.3800	-0.0050	4.3810A	4.3830B	4.3550	4.5020	0	0
EUMAR25	2025-03-19	4.4170	4.4150	4.4150	-0.0050	4.4180A	4.4170B	4.4180	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	4.3267	4.3268	4.3268	-0.0037	4.3261A	4.3301B	4.2997	5.5726	0	392
EXSEP24	2024-09-18	4.3510	4.3512	4.3512	-0.0037	4.3510A	4.3543B	4.3251	5.6245	0	3
EXDEC24	2024-12-18	4.3804	4.3800	4.3800	-0.0043	4.3804A	4.3833B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.4146	4.4145	4.4145	-0.0055	4.4175A	4.4171B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4475	4.4474	4.4474	-0.0058	4.4525A	4.4496B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4829	4.4809	4.4809	-0.0065	4.4870A	4.4831B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.5169	4.5152	4.5152	-0.0065	4.5211A	4.5169B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5495	4.5488	4.5488	-0.0074	4.5553A	4.5512B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5821	4.5813	4.5813	-0.0079	4.5885A	4.5837B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.6143	4.6138	4.6138	-0.0084	4.6216A	4.6157B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6466	4.6462	4.6462	-0.0090	4.6546A	4.6481B	4.5919	4.7421	0	0
EXMAR27	2027-03-17	4.6788	4.6786	4.6786	-0.0098	4.6878A	4.6811B	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	162.48	162.70	162.70	0.32	162.47A	162.85B	147.18	163.28	0	0
EYSEP24	2024-09-18	161.00	161.21	161.21	0.32	160.98A	161.34B	149.95	161.92	0	0
EYDEC24	2024-12-18	159.68	159.89	159.89	0.31	159.66A	160.03B	150.32	160.44	0	0
EYMAR25	2025-03-19	158.49	158.70	158.70	0.31	158.47A	158.83B	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	0.8931	0.8939	0.8939	0.0047	0.8920A	0.8957B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8842	0.8850	0.8850	0.0046	0.8831A	0.8868B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8757	0.8764	0.8764	0.0046	0.8746A	0.8781B	0.8068	0.8781	0	0
HMMAR25	2025-03-19	0.8673	0.8679	0.8679	0.0045	0.8662A	0.8696B	0.8515	0.8696	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.8931	0.8939	0.8939	0.0047	0.8920A	0.8957B	0.8201	0.8985	0	6
HXSEP24	2024-09-18	0.8842	0.8850	0.8850	0.0046	0.8831A	0.8868B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8757	0.8764	0.8764	0.0046	0.8746A	0.8781B	0.8068	0.8781	0	0
HXMAR25	2025-03-19	0.8673	0.8679	0.8679	0.0045	0.8662A	0.8696B	0.8515	0.8696	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	149.36	149.40	149.40	0.06	149.29A	149.53B	130.75	149.69	0	0
JMSEP24	2024-09-18	147.40	147.44	147.44	0.06	147.33A	147.56B	135.45	147.70	0	0
JMDEC24	2024-12-18	145.60	145.63	145.63	0.04	145.53A	145.76B	133.90	145.85	0	0
JMMAR25	2025-03-19	143.86	143.89	143.89	0.03	143.79A	144.02B	143.25	144.02	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	149.36	149.40	149.40	0.06	149.29A	149.53B	130.75	149.69	0	0
JXSEP24	2024-09-18	147.40	147.44	147.44	0.06	147.33A	147.56B	135.45	147.70	0	0
JXDEC24	2024-12-18	145.60	145.63	145.63	0.04	145.53A	145.76B	133.90	145.85	0	0
JXMAR25	2025-03-19	143.86	143.89	143.89	0.03	143.79A	144.02B	143.25	144.02	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	5.0250	5.0190	5.0190	-0.0150	5.0200A	5.0290B	5.0100	5.1440	0	0
PMMAY24	2024-05-15	5.0270	5.0210	5.0210	-0.0150	5.0220A	5.0310B	5.0130	5.0780	0	0
PMJUN24	2024-06-19	5.0300	5.0240	5.0240	-0.0150	5.0250A	5.0340B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0400	5.0350	5.0350	-0.0160	5.0370A	5.0450B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0560	5.0500	5.0500	-0.0170	5.0530A	5.0600B	5.0280	5.1750	0	0
PMMAR25	2025-03-19	5.0770	5.0710	5.0710	-0.0180	5.0750A	5.0800B	5.0750	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	1.2644	1.2645	1.2645	-0.0010	1.2642A	1.2673B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2652	1.2653	1.2653	-0.0008	1.2649A	1.2680B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2660	1.2661	1.2661	-0.0007	1.2657A	1.2688B	1.2547	1.2897	0	0
PNMAR25	2025-03-19	1.2669	1.2670	1.2670	-0.0006	1.2668A	1.2697B	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	5.0304	5.0239	5.0239	-0.0151	5.0249A	5.0344B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0409	5.0350	5.0350	-0.0155	5.0367A	5.0453B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0562	5.0504	5.0504	-0.0160	5.0523A	5.0604B	5.0275	5.1758	0	0
PPMAR25	2025-03-19	5.0775	5.0713	5.0713	-0.0174	5.0743A	5.0805B	5.0743	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	1.2644	1.2645	1.2645	-0.0010	1.2642A	1.2673B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2652	1.2653	1.2653	-0.0008	1.2649A	1.2680B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2660	1.2661	1.2661	-0.0007	1.2657A	1.2688B	1.2547	1.2897	0	0
PXMAR25	2025-03-19	1.2669	1.2670	1.2670	-0.0006	1.2668A	1.2697B	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	3.9700	3.9710	3.9710	-0.0080	3.9680A	3.9720B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9710	3.9720	3.9720	-0.0090	3.9690A	3.9730B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9730	3.9740	3.9740	-0.0090	3.9710A	3.9750B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9790	3.9800	3.9800	-0.0090	3.9780A	3.9810B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9890	3.9900	3.9900	-0.0100	3.9880A	3.9910B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	4.0050	4.0030	4.0030	-0.0120	4.0030A	4.0050B	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	3.9700	3.9710	3.9710	-0.0080	3.9680A	3.9720B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9710	3.9720	3.9720	-0.0090	3.9690A	3.9730B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9730	3.9740	3.9740	-0.0090	3.9710A	3.9750B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9790	3.9800	3.9800	-0.0090	3.9780A	3.9810B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9890	3.9900	3.9900	-0.0100	3.9880A	3.9910B	3.9220	4.0870	0	0
USMAR25	2025-03-19	4.0050	4.0030	4.0030	-0.0120	4.0030A	4.0050B	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	3.9729	3.9735	3.9735	-0.0088	3.9709A	3.9755B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	3.9799	3.9800	3.9800	-0.0091	3.9778A	3.9817B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9888	3.9895	3.9895	-0.0100	3.9879A	3.9914B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	4.0025	4.0031	4.0031	-0.0114	4.0025A	4.0055B	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