WGT S.A.

Wyniki sesji z dnia 2024-03-29

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	0.6524	0.6546	0.6528	0.0000	0.6524A	0.6545B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6539	0.6561	0.6542	0.0000	0.6539A	0.6559B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6552	0.6570	0.6554	0.0000	0.6552A	0.6571B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6563	0.6583	0.6564	0.0000	0.6562A	0.6579B	0.6539	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	0.6524	0.6546	0.6528	0.0000	0.6524A	0.6545B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6539	0.6561	0.6542	0.0000	0.6539A	0.6559B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6552	0.6570	0.6554	0.0000	0.6552A	0.6571B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6563	0.6581	0.6564	0.0000	0.6562A	0.6579B	0.6539	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	1.3537	1.3530	1.3538	0.0000	1.3524A	1.3538B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3520	1.3512	1.3521	0.0000	1.3505A	1.3519B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3500	1.3493	1.3501	0.0000	1.3487A	1.3499B	1.3150	1.3557	0	0
CAMAR25	2025-03-19	1.3481	1.3476	1.3484	0.0000	1.3473A	1.3480B	1.3402	1.3538	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	4.4280	4.4240	4.4290	0.0000	4.4250A	4.4440B	4.4020	4.7290	0	0
CMMAY24	2024-05-15	4.4430	4.4380	4.4440	0.0000	4.4400A	4.4590B	4.4170	4.5870	0	0
CMJUN24	2024-06-19	4.4620	4.4580	4.4630	0.0000	4.4590A	4.4780B	4.4360	5.0850	0	2
CMSEP24	2024-09-18	4.5150	4.5100	4.5160	0.0000	4.5120A	4.5290B	4.4890	5.0070	0	0
CMDEC24	2024-12-18	4.5710	4.5680	4.5730	0.0000	4.5710A	4.5860B	4.5450	4.8950	0	0
CMMAR25	2025-03-19	4.6270	4.6220	4.6280	0.0000	4.6270A	4.6410B	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	1.3537	1.3529	1.3538	0.0000	1.3524A	1.3538B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3520	1.3512	1.3521	0.0000	1.3505A	1.3519B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3500	1.3493	1.3501	0.0000	1.3487A	1.3499B	1.3150	1.3557	0	0
CNMAR25	2025-03-19	1.3481	1.3476	1.3484	0.0000	1.3473A	1.3480B	1.3402	1.3538	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN24	2024-06-19	4.4630	4.4578	4.4631	0.0000	4.4587A	4.4781B	4.4359	5.0850	0	0
CXSEP24	2024-09-18	4.5151	4.5099	4.5152	0.0000	4.5119A	4.5296B	4.4885	5.0070	0	0
CXDEC24	2024-12-18	4.5729	4.5674	4.5730	0.0000	4.5701A	4.5862B	4.5450	4.8955	0	0
CXMAR25	2025-03-19	4.6269	4.6219	4.6282	0.0000	4.6265A	4.6412B	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	1.0785	1.0804	1.0816	0.0000	1.0781A	1.0809B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0797	1.0818	1.0828	0.0000	1.0793A	1.0821B	1.0793	1.1009	0	0
DMJUN24	2024-06-19	1.0813	1.0831	1.0844	0.0000	1.0809A	1.0838B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0857	1.0875	1.0888	0.0000	1.0853A	1.0881B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0907	1.0925	1.0937	0.0000	1.0903A	1.0929B	1.0848	1.1311	0	0
DMMAR25	2025-03-19	1.0956	1.0975	1.0984	0.0000	1.0951A	1.0976B	1.0951	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	1.0813	1.0831	1.0844	0.0000	1.0809A	1.0838B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0857	1.0875	1.0888	0.0000	1.0853A	1.0881B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0907	1.0925	1.0937	0.0000	1.0903A	1.0929B	1.0848	1.1311	0	0
DXMAR25	2025-03-19	1.0956	1.0975	1.0984	0.0000	1.0951A	1.0976B	1.0951	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	0.8565	0.8565	0.8574	0.0000	0.8560A	0.8577B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8595	0.8595	0.8604	0.0000	0.8589A	0.8606B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8628	0.8626	0.8637	0.0000	0.8623A	0.8637B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8661	0.8659	0.8669	0.0000	0.8656A	0.8667B	0.8656	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	25.381	25.347	25.386	0.000	25.353A	25.348B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.431	25.395	25.434	0.000	25.408A	25.389B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.438	25.414	25.450	0.000	25.432A	25.402B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.458	25.424	25.461	0.000	25.451A	25.405B	25.408	25.473	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR24	2024-04-17	1.0785	1.0806	1.0816	0.0000	1.0781A	1.0809B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0797	1.0816	1.0828	0.0000	1.0793A	1.0821B	1.0793	1.1009	0	0
EDJUN24	2024-06-19	1.0813	1.0831	1.0844	0.0000	1.0809A	1.0838B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0857	1.0875	1.0888	0.0000	1.0853A	1.0881B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0907	1.0927	1.0937	0.0000	1.0903A	1.0929B	1.0848	1.1311	0	0
EDMAR25	2025-03-19	1.0956	1.0973	1.0984	0.0000	1.0951A	1.0976B	1.0951	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	25.381	25.348	25.386	0.000	25.353A	25.348B	24.148	25.602	0	0
EESEP24	2024-09-18	25.431	25.396	25.434	0.000	25.408A	25.389B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.438	25.414	25.450	0.000	25.432A	25.402B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.458	25.424	25.461	0.000	25.451A	25.405B	25.408	25.473	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN24	2024-06-19	0.9668	0.9681	0.9696	0.0000	0.9658A	0.9681B	0.9165	0.9764	0	0
EFSEP24	2024-09-18	0.9610	0.9623	0.9638	0.0000	0.9601A	0.9622B	0.9127	0.9705	0	0
EFDEC24	2024-12-18	0.9557	0.9571	0.9583	0.0000	0.9548A	0.9567B	0.9093	0.9651	0	0
EFMAR25	2025-03-19	0.9509	0.9519	0.9535	0.0000	0.9499A	0.9517B	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	161.73	161.83	162.06	0.00	161.63A	161.87B	147.18	163.28	0	0
EJSEP24	2024-09-18	160.25	160.34	160.57	0.00	160.16A	160.38B	149.95	161.92	0	0
EJDEC24	2024-12-18	158.94	159.06	159.23	0.00	158.83A	159.03B	150.32	160.44	0	0
EJMAR25	2025-03-19	157.77	157.83	158.06	0.00	157.67A	157.84B	157.67	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	4.3010	4.3130	0.0000	4.3020A	4.3100B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3180	4.3080	4.3190	0.0000	4.3090A	4.3160B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3270	4.3160	4.3280	0.0000	4.3170A	4.3240B	4.3000	4.7780	0	9
EMSEP24	2024-09-18	4.3510	4.3400	4.3520	0.0000	4.3420A	4.3470B	4.3260	4.7200	0	3
EMDEC24	2024-12-18	4.3820	4.3700	4.3830	0.0000	4.3730A	4.3770B	4.3550	4.5020	0	0
EMMAR25	2025-03-19	4.4120	4.4010	4.4130	0.0000	4.4040A	4.4070B	4.4040	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	0.8565	0.8566	0.8574	0.0000	0.8560A	0.8577B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8595	0.8595	0.8604	0.0000	0.8589A	0.8606B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8628	0.8626	0.8637	0.0000	0.8623A	0.8637B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8661	0.8659	0.8669	0.0000	0.8656A	0.8667B	0.8656	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	0.9668	0.9681	0.9696	0.0000	0.9658A	0.9681B	0.9165	0.9764	0	0
ESSEP24	2024-09-18	0.9610	0.9623	0.9638	0.0000	0.9601A	0.9622B	0.9127	0.9705	0	0
ESDEC24	2024-12-18	0.9557	0.9571	0.9584	0.0000	0.9548A	0.9567B	0.9093	0.9651	0	0
ESMAR25	2025-03-19	0.9509	0.9519	0.9535	0.0000	0.9499A	0.9517B	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	4.3120	4.3010	4.3130	0.0000	4.3020A	4.3100B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3180	4.3080	4.3190	0.0000	4.3080A	4.3160B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3270	4.3160	4.3280	0.0000	4.3170A	4.3240B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3510	4.3400	4.3520	0.0000	4.3420A	4.3470B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3820	4.3710	4.3830	0.0000	4.3730A	4.3770B	4.3550	4.5020	0	0
EUMAR25	2025-03-19	4.4120	4.4010	4.4130	0.0000	4.4040A	4.4070B	4.4040	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	4.3269	4.3156	4.3273	0.0000	4.3164A	4.3242B	4.2997	5.5726	0	392
EXSEP24	2024-09-18	4.3511	4.3399	4.3515	0.0000	4.3416A	4.3477B	4.3251	5.6245	0	3
EXDEC24	2024-12-18	4.3824	4.3702	4.3826	0.0000	4.3727A	4.3777B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.4127	4.4010	4.4129	0.0000	4.4039A	4.4072B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4427	4.4343	4.4453	0.0000	4.4396A	4.4395B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4759	4.4656	4.4769	0.0000	4.4712A	4.4707B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.5068	4.4969	4.5081	0.0000	4.5025A	4.5018B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5372	4.5273	4.5395	0.0000	4.5336A	4.5329B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5681	4.5582	4.5703	0.0000	4.5645A	4.5635B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5990	4.5887	4.6010	0.0000	4.5954A	4.5938B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6301	4.6195	4.6317	0.0000	4.6263A	4.6240B	4.5919	4.7421	0	0
EXMAR27	2027-03-17	4.6613	4.6505	4.6624	0.0000	4.6562A	4.6544B	4.6562	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	161.73	161.88	162.06	0.00	161.63A	161.87B	147.18	163.28	0	0
EYSEP24	2024-09-18	160.25	160.39	160.57	0.00	160.16A	160.38B	149.95	161.92	0	0
EYDEC24	2024-12-18	158.94	159.00	159.23	0.00	158.83A	159.03B	150.32	160.44	0	0
EYMAR25	2025-03-19	157.77	157.88	158.05	0.00	157.67A	157.84B	157.67	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	0.8939	0.8939	0.8941	0.0000	0.8932A	0.8937B	0.8201	0.8991	0	0
HMSEP24	2024-09-18	0.8850	0.8850	0.8852	0.0000	0.8843A	0.8848B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8761	0.8758	0.8763	0.0000	0.8754A	0.8757B	0.8068	0.8812	0	0
HMMAR25	2025-03-19	0.8679	0.8675	0.8681	0.0000	0.8671A	0.8674B	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	0.8939	0.8939	0.8941	0.0000	0.8932A	0.8937B	0.8201	0.8991	0	6
HXSEP24	2024-09-18	0.8850	0.8850	0.8852	0.0000	0.8843A	0.8848B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8761	0.8761	0.8763	0.0000	0.8754A	0.8757B	0.8068	0.8812	0	0
HXMAR25	2025-03-19	0.8679	0.8675	0.8681	0.0000	0.8671A	0.8674B	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	149.44	149.42	149.45	0.00	149.39A	149.54B	130.75	149.90	0	0
JMSEP24	2024-09-18	147.48	147.45	147.49	0.00	147.43A	147.56B	135.45	147.93	0	0
JMDEC24	2024-12-18	145.59	145.54	145.61	0.00	145.55A	145.66B	133.90	146.11	0	0
JMMAR25	2025-03-19	143.90	143.86	143.91	0.00	143.85A	143.95B	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	149.44	149.42	149.45	0.00	149.39A	149.54B	130.75	149.90	0	0
JXSEP24	2024-09-18	147.48	147.43	147.49	0.00	147.43A	147.56B	135.45	147.93	0	0
JXDEC24	2024-12-18	145.59	145.54	145.61	0.00	145.55A	145.66B	133.90	146.11	0	0
JXMAR25	2025-03-19	143.90	143.86	143.91	0.00	143.85A	143.95B	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	5.0400	5.0330	5.0420	0.0000	5.0290A	5.0450B	5.0100	5.1440	0	0
PMMAY24	2024-05-15	5.0430	5.0350	5.0440	0.0000	5.0310A	5.0480B	5.0130	5.0780	0	0
PMJUN24	2024-06-19	5.0460	5.0390	5.0470	0.0000	5.0340A	5.0500B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0550	5.0490	5.0580	0.0000	5.0460A	5.0600B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0730	5.0660	5.0750	0.0000	5.0640A	5.0760B	5.0280	5.1750	0	0
PMMAR25	2025-03-19	5.0900	5.0830	5.0910	0.0000	5.0820A	5.0910B	5.0750	5.0980	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN24	2024-06-19	1.2627	1.2649	1.2645	0.0000	1.2617A	1.2647B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2635	1.2655	1.2652	0.0000	1.2626A	1.2653B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2646	1.2667	1.2662	0.0000	1.2637A	1.2663B	1.2547	1.2897	0	0
PNMAR25	2025-03-19	1.2656	1.2674	1.2669	0.0000	1.2648A	1.2669B	1.2617	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	5.0460	5.0381	5.0470	0.0000	5.0340A	5.0507B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0579	5.0493	5.0580	0.0000	5.0460A	5.0605B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0723	5.0656	5.0748	0.0000	5.0634A	5.0764B	5.0275	5.1758	0	0
PPMAR25	2025-03-19	5.0884	5.0822	5.0910	0.0000	5.0818A	5.0913B	5.0743	5.0982	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN24	2024-06-19	1.2627	1.2648	1.2645	0.0000	1.2617A	1.2647B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2635	1.2655	1.2652	0.0000	1.2626A	1.2653B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2646	1.2665	1.2662	0.0000	1.2637A	1.2663B	1.2547	1.2897	0	0
PXMAR25	2025-03-19	1.2656	1.2675	1.2669	0.0000	1.2648A	1.2668B	1.2617	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	3.9870	3.9800	3.9880	0.0000	3.9800A	3.9960B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9890	3.9820	3.9900	0.0000	3.9810A	3.9970B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9900	3.9830	3.9910	0.0000	3.9830A	3.9990B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9970	3.9910	3.9980	0.0000	3.9900A	4.0050B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0070	4.0000	4.0080	0.0000	4.0010A	4.0140B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	4.0180	4.0110	4.0190	0.0000	4.0120A	4.0240B	3.9800	4.0360	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	3.9870	3.9820	3.9880	0.0000	3.9800A	3.9960B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9890	3.9820	3.9900	0.0000	3.9810A	3.9970B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9900	3.9850	3.9910	0.0000	3.9830A	3.9990B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9970	3.9900	3.9980	0.0000	3.9900A	4.0050B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0070	4.0000	4.0080	0.0000	4.0010A	4.0140B	3.9220	4.0870	0	0
USMAR25	2025-03-19	4.0180	4.0110	4.0190	0.0000	4.0120A	4.0240B	3.9800	4.0360	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	3.9912	3.9844	3.9913	0.0000	3.9830A	3.9992B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	3.9970	3.9906	3.9976	0.0000	3.9899A	4.0050B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0077	3.9992	4.0079	0.0000	4.0008A	4.0143B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	4.0182	4.0104	4.0183	0.0000	4.0115A	4.0242B	3.9791	4.0366	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