WGT S.A.

Wyniki sesji z dnia 2024-03-27

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	0.6547	0.6537	0.6537	-0.0024	0.6530A	0.6545B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6560	0.6551	0.6551	-0.0025	0.6544A	0.6559B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6573	0.6563	0.6563	-0.0025	0.6556A	0.6571B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6582	0.6572	0.6572	-0.0025	0.6566A	0.6580B	0.6566	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	0.6547	0.6537	0.6537	-0.0024	0.6530A	0.6545B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6560	0.6551	0.6551	-0.0025	0.6544A	0.6559B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6573	0.6563	0.6563	-0.0025	0.6556A	0.6571B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6582	0.6572	0.6572	-0.0025	0.6567A	0.6580B	0.6567	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	1.3575	1.3565	1.3565	0.0021	1.3566A	1.3590B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3557	1.3547	1.3547	0.0021	1.3548A	1.3572B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3539	1.3530	1.3530	0.0021	1.3532A	1.3554B	1.3150	1.3554	0	0
CAMAR25	2025-03-19	1.3519	1.3512	1.3512	0.0021	1.3514A	1.3535B	1.3402	1.3535	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	4.4080	4.4160	4.4160	0.0040	4.4030A	4.4170B	4.4020	4.7290	0	0
CMMAY24	2024-05-15	4.4230	4.4310	4.4310	0.0040	4.4180A	4.4320B	4.4170	4.5870	0	0
CMJUN24	2024-06-19	4.4420	4.4490	4.4490	0.0040	4.4370A	4.4510B	4.4360	5.0850	0	2
CMSEP24	2024-09-18	4.4950	4.5010	4.5010	0.0030	4.4900A	4.5020B	4.4890	5.0070	0	0
CMDEC24	2024-12-18	4.5510	4.5580	4.5580	0.0050	4.5470A	4.5580B	4.5450	4.8950	0	0
CMMAR25	2025-03-19	4.6110	4.6150	4.6150	0.0020	4.6060A	4.6140B	4.6060	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	1.3575	1.3565	1.3565	0.0021	1.3566A	1.3590B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3557	1.3547	1.3547	0.0021	1.3548A	1.3572B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3539	1.3530	1.3530	0.0021	1.3532A	1.3554B	1.3150	1.3554	0	0
CNMAR25	2025-03-19	1.3519	1.3512	1.3512	0.0021	1.3514A	1.3535B	1.3402	1.3535	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN24	2024-06-19	4.4417	4.4489	4.4489	0.0038	4.4370A	4.4510B	4.4359	5.0850	0	0
CXSEP24	2024-09-18	4.4944	4.5009	4.5009	0.0038	4.4895A	4.5021B	4.4885	5.0070	0	0
CXDEC24	2024-12-18	4.5510	4.5574	4.5574	0.0050	4.5462A	4.5580B	4.5450	4.8955	0	0
CXMAR25	2025-03-19	4.6105	4.6151	4.6151	0.0027	4.6058A	4.6143B	4.6058	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	1.0839	1.0823	1.0823	-0.0039	1.0819A	1.0844B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0851	1.0835	1.0835	-0.0040	1.0832A	1.0857B	1.0831	1.1009	0	0
DMJUN24	2024-06-19	1.0868	1.0851	1.0851	-0.0039	1.0847A	1.0872B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0912	1.0894	1.0894	-0.0040	1.0891A	1.0915B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0959	1.0943	1.0943	-0.0037	1.0940A	1.0964B	1.0848	1.1311	0	0
DMMAR25	2025-03-19	1.1006	1.0990	1.0990	-0.0039	1.0987A	1.1011B	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	1.0868	1.0851	1.0851	-0.0039	1.0847A	1.0872B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0912	1.0894	1.0894	-0.0040	1.0891A	1.0915B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0959	1.0943	1.0943	-0.0037	1.0940A	1.0964B	1.0848	1.1311	0	0
DXMAR25	2025-03-19	1.1006	1.0990	1.0990	-0.0039	1.0987A	1.1011B	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	0.8605	0.8596	0.8596	-0.0016	0.8597A	0.8606B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8633	0.8626	0.8626	-0.0015	0.8626A	0.8635B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8666	0.8659	0.8659	-0.0013	0.8659A	0.8666B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8699	0.8691	0.8691	-0.0013	0.8692A	0.8698B	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	25.383	25.420	25.420	0.081	25.371A	25.412B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.430	25.466	25.466	0.081	25.424A	25.454B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.434	25.483	25.483	0.081	25.443A	25.465B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.440	25.490	25.490	0.086	25.458A	25.465B	25.408	25.465	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR24	2024-04-17	1.0839	1.0823	1.0823	-0.0039	1.0819A	1.0844B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0851	1.0835	1.0835	-0.0040	1.0832A	1.0857B	1.0831	1.1009	0	0
EDJUN24	2024-06-19	1.0868	1.0851	1.0851	-0.0039	1.0847A	1.0872B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0912	1.0894	1.0894	-0.0040	1.0891A	1.0915B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0959	1.0943	1.0943	-0.0037	1.0940A	1.0964B	1.0848	1.1311	0	0
EDMAR25	2025-03-19	1.1006	1.0990	1.0990	-0.0039	1.0987A	1.1011B	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	25.383	25.420	25.420	0.081	25.371A	25.412B	24.148	25.602	0	0
EESEP24	2024-09-18	25.430	25.466	25.466	0.081	25.424A	25.454B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.434	25.483	25.483	0.081	25.443A	25.465B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.440	25.490	25.490	0.086	25.458A	25.465B	25.408	25.465	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN24	2024-06-19	0.9741	0.9745	0.9745	0.0010	0.9743A	0.9764B	0.9165	0.9764	0	0
EFSEP24	2024-09-18	0.9682	0.9687	0.9687	0.0011	0.9685A	0.9705B	0.9127	0.9705	0	0
EFDEC24	2024-12-18	0.9630	0.9632	0.9632	0.0010	0.9632A	0.9651B	0.9093	0.9651	0	0
EFMAR25	2025-03-19	0.9580	0.9582	0.9582	0.0010	0.9583A	0.9601B	0.9467	0.9601	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	162.65	162.13	162.13	-0.57	162.04A	162.84B	147.18	163.28	0	0
EJSEP24	2024-09-18	161.16	160.65	160.65	-0.56	160.54A	161.33B	149.95	161.92	0	0
EJDEC24	2024-12-18	159.77	159.38	159.38	-0.51	159.29A	160.05B	150.32	160.44	0	0
EJMAR25	2025-03-19	158.67	158.17	158.17	-0.53	158.08A	158.81B	158.08	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	4.3150	4.3210	4.3210	0.0080	4.3150A	4.3220B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3210	4.3270	4.3270	0.0080	4.3200A	4.3280B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3290	4.3350	4.3350	0.0080	4.3290A	4.3360B	4.3000	4.7780	0	9
EMSEP24	2024-09-18	4.3520	4.3600	4.3600	0.0090	4.3530A	4.3590B	4.3260	4.7200	0	3
EMDEC24	2024-12-18	4.3820	4.3890	4.3890	0.0090	4.3840A	4.3890B	4.3550	4.5020	0	0
EMMAR25	2025-03-19	4.4170	4.4220	4.4220	0.0070	4.4180A	4.4210B	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	0.8605	0.8596	0.8596	-0.0016	0.8597A	0.8606B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8633	0.8626	0.8626	-0.0015	0.8626A	0.8635B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8666	0.8659	0.8659	-0.0013	0.8659A	0.8666B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8699	0.8691	0.8691	-0.0013	0.8692A	0.8698B	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	0.9741	0.9745	0.9745	0.0010	0.9743A	0.9764B	0.9165	0.9764	0	0
ESSEP24	2024-09-18	0.9682	0.9687	0.9687	0.0011	0.9685A	0.9705B	0.9127	0.9705	0	0
ESDEC24	2024-12-18	0.9630	0.9632	0.9632	0.0010	0.9632A	0.9651B	0.9093	0.9651	0	0
ESMAR25	2025-03-19	0.9580	0.9582	0.9582	0.0010	0.9583A	0.9601B	0.9467	0.9601	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUAPR24	2024-04-17	4.3150	4.3210	4.3210	0.0080	4.3150A	4.3220B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3210	4.3270	4.3270	0.0080	4.3200A	4.3280B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3290	4.3350	4.3350	0.0080	4.3290A	4.3360B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3520	4.3600	4.3600	0.0090	4.3530A	4.3590B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3820	4.3890	4.3890	0.0090	4.3840A	4.3890B	4.3550	4.5020	0	0
EUMAR25	2025-03-19	4.4170	4.4220	4.4220	0.0070	4.4180A	4.4210B	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	4.3293	4.3350	4.3350	0.0082	4.3286A	4.3364B	4.2997	5.5726	0	392
EXSEP24	2024-09-18	4.3528	4.3595	4.3595	0.0083	4.3525A	4.3599B	4.3251	5.6245	0	3
EXDEC24	2024-12-18	4.3824	4.3890	4.3890	0.0090	4.3840A	4.3896B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.4151	4.4220	4.4220	0.0075	4.4171A	4.4213B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4480	4.4557	4.4557	0.0083	4.4531A	4.4535B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4815	4.4889	4.4889	0.0080	4.4872A	4.4864B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.5153	4.5223	4.5223	0.0071	4.5213A	4.5195B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5489	4.5555	4.5555	0.0067	4.5553A	4.5528B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5816	4.5879	4.5879	0.0066	4.5884A	4.5847B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.6142	4.6199	4.6199	0.0061	4.6215A	4.6165B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6463	4.6521	4.6521	0.0059	4.6545A	4.6483B	4.5919	4.7421	0	0
EXMAR27	2027-03-17	4.6789	4.6842	4.6842	0.0056	4.6875A	4.6801B	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	162.65	162.13	162.13	-0.57	162.04A	162.84B	147.18	163.28	0	0
EYSEP24	2024-09-18	161.16	160.65	160.65	-0.56	160.54A	161.33B	149.95	161.92	0	0
EYDEC24	2024-12-18	159.77	159.38	159.38	-0.51	159.29A	160.05B	150.32	160.44	0	0
EYMAR25	2025-03-19	158.67	158.17	158.17	-0.53	158.08A	158.81B	158.08	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	0.8966	0.8979	0.8979	0.0040	0.8963A	0.8991B	0.8201	0.8991	0	0
HMSEP24	2024-09-18	0.8876	0.8890	0.8890	0.0040	0.8874A	0.8901B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8787	0.8801	0.8801	0.0037	0.8785A	0.8812B	0.8068	0.8812	0	0
HMMAR25	2025-03-19	0.8704	0.8719	0.8719	0.0040	0.8703A	0.8728B	0.8515	0.8728	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.8966	0.8979	0.8979	0.0040	0.8963A	0.8991B	0.8201	0.8991	0	6
HXSEP24	2024-09-18	0.8876	0.8890	0.8890	0.0040	0.8874A	0.8901B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8787	0.8801	0.8801	0.0037	0.8785A	0.8812B	0.8068	0.8812	0	0
HXMAR25	2025-03-19	0.8704	0.8719	0.8719	0.0040	0.8703A	0.8728B	0.8515	0.8728	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	149.35	149.42	149.42	0.02	149.13A	149.90B	130.75	149.90	0	0
JMSEP24	2024-09-18	147.39	147.46	147.46	0.02	147.18A	147.93B	135.45	147.93	0	0
JMDEC24	2024-12-18	145.58	145.65	145.65	0.02	145.37A	146.11B	133.90	146.11	0	0
JMMAR25	2025-03-19	143.84	143.91	143.91	0.02	143.64A	144.36B	143.25	144.36	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	149.35	149.42	149.42	0.02	149.13A	149.90B	130.75	149.90	0	0
JXSEP24	2024-09-18	147.39	147.46	147.46	0.02	147.18A	147.93B	135.45	147.93	0	0
JXDEC24	2024-12-18	145.58	145.65	145.65	0.02	145.37A	146.11B	133.90	146.11	0	0
JXMAR25	2025-03-19	143.84	143.91	143.91	0.02	143.64A	144.36B	143.25	144.36	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	5.0230	5.0370	5.0370	0.0180	5.0260A	5.0370B	5.0100	5.1440	0	0
PMMAY24	2024-05-15	5.0250	5.0400	5.0400	0.0190	5.0280A	5.0390B	5.0130	5.0780	0	0
PMJUN24	2024-06-19	5.0250	5.0430	5.0430	0.0190	5.0290A	5.0420B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0370	5.0540	5.0540	0.0190	5.0430A	5.0520B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0510	5.0690	5.0690	0.0190	5.0570A	5.0670B	5.0280	5.1750	0	0
PMMAR25	2025-03-19	5.0720	5.0880	5.0880	0.0170	5.0800A	5.0850B	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	1.2631	1.2623	1.2623	-0.0022	1.2613A	1.2642B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2639	1.2630	1.2630	-0.0023	1.2620A	1.2649B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2650	1.2639	1.2639	-0.0022	1.2629A	1.2657B	1.2547	1.2897	0	0
PNMAR25	2025-03-19	1.2658	1.2646	1.2646	-0.0024	1.2637A	1.2664B	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	5.0256	5.0428	5.0428	0.0189	5.0289A	5.0422B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0373	5.0536	5.0536	0.0186	5.0428A	5.0525B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0511	5.0691	5.0691	0.0187	5.0569A	5.0676B	5.0275	5.1758	0	0
PPMAR25	2025-03-19	5.0724	5.0878	5.0878	0.0165	5.0798A	5.0857B	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	1.2631	1.2623	1.2623	-0.0022	1.2613A	1.2642B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2639	1.2630	1.2630	-0.0023	1.2620A	1.2649B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2650	1.2639	1.2639	-0.0022	1.2629A	1.2657B	1.2547	1.2897	0	0
PXMAR25	2025-03-19	1.2658	1.2646	1.2646	-0.0024	1.2637A	1.2664B	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	3.9770	3.9920	3.9920	0.0210	3.9810A	3.9950B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9780	3.9930	3.9930	0.0210	3.9820A	3.9960B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9790	3.9950	3.9950	0.0210	3.9840A	3.9970B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9850	4.0010	4.0010	0.0210	3.9910A	4.0030B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9940	4.0110	4.0110	0.0210	4.0000A	4.0120B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	4.0060	4.0240	4.0240	0.0210	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	3.9770	3.9920	3.9920	0.0210	3.9810A	3.9950B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9780	3.9930	3.9930	0.0210	3.9820A	3.9960B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9790	3.9950	3.9950	0.0210	3.9840A	3.9970B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9850	4.0010	4.0010	0.0210	3.9910A	4.0030B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9940	4.0110	4.0110	0.0210	4.0000A	4.0120B	3.9220	4.0870	0	0
USMAR25	2025-03-19	4.0060	4.0240	4.0240	0.0210	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	3.9799	3.9948	3.9948	0.0213	3.9832A	3.9977B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	3.9858	4.0013	4.0013	0.0213	3.9902A	4.0036B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9942	4.0106	4.0106	0.0211	3.9993A	4.0128B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	4.0069	4.0234	4.0234	0.0203	4.0135A	4.0247B	3.9791	4.0247	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