WGT S.A.

Wyniki sesji z dnia 2024-04-03

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	0.6525	0.6553	0.6553	0.0027	0.6521A	0.6558B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6540	0.6566	0.6566	0.0025	0.6536A	0.6572B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6553	0.6580	0.6580	0.0026	0.6548A	0.6585B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6563	0.6587	0.6587	0.0023	0.6558A	0.6593B	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	0.6525	0.6553	0.6553	0.0027	0.6521A	0.6558B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6540	0.6566	0.6566	0.0025	0.6536A	0.6572B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6553	0.6580	0.6580	0.0026	0.6548A	0.6585B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6563	0.6587	0.6587	0.0023	0.6558A	0.6593B	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	1.3554	1.3518	1.3518	-0.0037	1.3509A	1.3567B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3536	1.3501	1.3501	-0.0036	1.3491A	1.3549B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3517	1.3481	1.3481	-0.0037	1.3472A	1.3528B	1.3150	1.3557	0	0
CAMAR25	2025-03-19	1.3500	1.3474	1.3474	-0.0027	1.3465A	1.3509B	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	4.3950	4.3900	4.3900	-0.0170	4.3890A	4.4000B	4.3890	4.7290	0	0
CMMAY24	2024-05-15	4.4100	4.4030	4.4030	-0.0190	4.4040A	4.4150B	4.4040	4.5870	0	0
CMJUN24	2024-06-19	4.4290	4.4280	4.4280	-0.0130	4.4230A	4.4340B	4.4230	5.0850	0	2
CMSEP24	2024-09-18	4.4810	4.4730	4.4730	-0.0200	4.4740A	4.4850B	4.4740	5.0070	0	0
CMDEC24	2024-12-18	4.5380	4.5310	4.5310	-0.0180	4.5310A	4.5400B	4.5310	4.8950	0	0
CMMAR25	2025-03-19	4.5930	4.5840	4.5840	-0.0200	4.5850A	4.5930B	4.5850	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	1.3554	1.3518	1.3518	-0.0037	1.3509A	1.3567B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3536	1.3501	1.3501	-0.0036	1.3491A	1.3549B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3517	1.3481	1.3481	-0.0037	1.3472A	1.3528B	1.3150	1.3557	0	0
CNMAR25	2025-03-19	1.3500	1.3474	1.3474	-0.0027	1.3465A	1.3509B	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	4.4290	4.4280	4.4280	-0.0128	4.4224A	4.4340B	4.4224	5.0850	0	0
CXSEP24	2024-09-18	4.4810	4.4732	4.4732	-0.0194	4.4737A	4.4850B	4.4737	5.0070	0	0
CXDEC24	2024-12-18	4.5380	4.5304	4.5304	-0.0185	4.5304A	4.5406B	4.5304	4.8955	0	0
CXMAR25	2025-03-19	4.5929	4.5843	4.5843	-0.0193	4.5845A	4.5937B	4.5845	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	1.0773	1.0814	1.0814	0.0037	1.0771A	1.0821B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0785	1.0836	1.0836	0.0047	1.0784A	1.0842B	1.0747	1.1009	0	0
DMJUN24	2024-06-19	1.0801	1.0853	1.0853	0.0047	1.0798A	1.0859B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0846	1.0897	1.0897	0.0047	1.0843A	1.0903B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0896	1.0948	1.0948	0.0048	1.0895A	1.0952B	1.0848	1.1311	0	0
DMMAR25	2025-03-19	1.0946	1.0989	1.0989	0.0039	1.0944A	1.0993B	1.0909	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	1.0801	1.0853	1.0853	0.0047	1.0798A	1.0859B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0846	1.0897	1.0897	0.0047	1.0843A	1.0903B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0896	1.0948	1.0948	0.0048	1.0895A	1.0952B	1.0848	1.1311	0	0
DXMAR25	2025-03-19	1.0946	1.0989	1.0989	0.0039	1.0944A	1.0993B	1.0909	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	0.8590	0.8609	0.8609	0.0015	0.8582A	0.8609B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8620	0.8634	0.8634	0.0010	0.8612A	0.8634B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8654	0.8667	0.8667	0.0009	0.8645A	0.8667B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8687	0.8699	0.8699	0.0008	0.8679A	0.8699B	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	25.379	25.415	25.415	0.033	25.375A	25.430B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.428	25.467	25.467	0.038	25.428A	25.477B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.458	25.491	25.491	0.040	25.452A	25.491B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.469	25.505	25.505	0.043	25.476A	25.502B	25.408	25.502	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR24	2024-04-17	1.0773	1.0814	1.0814	0.0037	1.0771A	1.0821B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0785	1.0836	1.0836	0.0047	1.0784A	1.0842B	1.0747	1.1009	0	0
EDJUN24	2024-06-19	1.0801	1.0853	1.0853	0.0047	1.0798A	1.0859B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0846	1.0897	1.0897	0.0047	1.0843A	1.0903B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0896	1.0948	1.0948	0.0048	1.0895A	1.0952B	1.0848	1.1311	0	0
EDMAR25	2025-03-19	1.0946	1.0989	1.0989	0.0039	1.0944A	1.0993B	1.0909	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	25.379	25.415	25.415	0.033	25.375A	25.430B	24.148	25.602	0	0
EESEP24	2024-09-18	25.428	25.467	25.467	0.038	25.428A	25.477B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.458	25.491	25.491	0.040	25.452A	25.491B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.469	25.505	25.505	0.043	25.476A	25.502B	25.408	25.502	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN24	2024-06-19	0.9735	0.9744	0.9744	0.0038	0.9726A	0.9752B	0.9165	0.9764	0	0
EFSEP24	2024-09-18	0.9676	0.9679	0.9679	0.0031	0.9669A	0.9693B	0.9127	0.9705	0	0
EFDEC24	2024-12-18	0.9622	0.9636	0.9636	0.0041	0.9615A	0.9638B	0.9093	0.9651	0	0
EFMAR25	2025-03-19	0.9573	0.9586	0.9586	0.0040	0.9567A	0.9589B	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	161.95	162.64	162.64	0.83	161.95A	162.65B	147.18	163.28	0	0
EJSEP24	2024-09-18	160.46	161.20	161.20	0.88	160.47A	161.24B	149.95	161.92	0	0
EJDEC24	2024-12-18	159.11	159.77	159.77	0.78	159.15A	159.80B	150.32	160.44	0	0
EJMAR25	2025-03-19	157.96	158.49	158.49	0.67	157.98A	158.50B	157.31	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	4.2960	4.2980	4.2980	0.0010	4.2960A	4.2990B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3020	4.3020	4.3020	-0.0010	4.3020A	4.3050B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3100	4.3120	4.3120	0.0010	4.3100A	4.3130B	4.3000	4.7780	0	9
EMSEP24	2024-09-18	4.3340	4.3330	4.3330	-0.0020	4.3340A	4.3360B	4.3260	4.7200	0	3
EMDEC24	2024-12-18		4.3650	4.3650	0.0000	4.3650A	4.3650B	4.3550	4.5020	0	0
EMMAR25	2025-03-19		4.3930	4.3930	-0.0020	4.3950A	4.3940B	4.3940	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	0.8590	0.8609	0.8609	0.0015	0.8582A	0.8609B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8620	0.8634	0.8634	0.0010	0.8612A	0.8634B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8654	0.8667	0.8667	0.0009	0.8645A	0.8667B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8687	0.8699	0.8699	0.0008	0.8679A	0.8699B	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	0.9735	0.9744	0.9744	0.0038	0.9726A	0.9752B	0.9165	0.9764	0	0
ESSEP24	2024-09-18	0.9676	0.9679	0.9679	0.0031	0.9669A	0.9693B	0.9127	0.9705	0	0
ESDEC24	2024-12-18	0.9622	0.9636	0.9636	0.0041	0.9615A	0.9638B	0.9093	0.9651	0	0
ESMAR25	2025-03-19	0.9573	0.9586	0.9586	0.0040	0.9567A	0.9589B	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	4.2960	4.2980	4.2980	0.0010	4.2960A	4.2990B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3020	4.3020	4.3020	-0.0010	4.3020A	4.3050B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3100	4.3120	4.3120	0.0010	4.3100A	4.3130B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3340	4.3330	4.3330	-0.0020	4.3340A	4.3360B	4.3260	4.7200	0	0
EUDEC24	2024-12-18		4.3650	4.3650	0.0000	4.3650A	4.3650B	4.3550	4.5020	0	0
EUMAR25	2025-03-19		4.3930	4.3930	-0.0020	4.3950A	4.3940B	4.3940	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	4.3107	4.3114	4.3114	0.0005	4.3094A	4.3132B	4.2997	5.5726	0	392
EXSEP24	2024-09-18	4.3343	4.3331	4.3331	-0.0018	4.3338A	4.3365B	4.3251	5.6245	0	3
EXDEC24	2024-12-18	4.3646	4.3648	4.3648	-0.0002	4.3641A	4.3653B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.3946	4.3929	4.3929	-0.0021	4.3941A	4.3944B	4.3893	5.7405	0	0
EXJUN25	2025-06-18		4.4253	4.4253	-0.0002	4.4260A	4.4228B	4.4222	5.8093	0	0
EXSEP25	2025-09-17		4.4573	4.4573	0.0000	4.4586A	4.4547B	4.4535	5.7786	0	0
EXDEC25	2025-12-17		4.4862	4.4862	-0.0037	4.4914A	4.4868B	4.4848	5.3381	0	0
EXMAR26	2026-03-18		4.5191	4.5191	-0.0026	4.5242A	4.5199B	4.5158	5.1415	0	0
EXJUN26	2026-06-17		4.5557	4.5557	0.0027	4.5562A	4.5514B	4.5423	4.9297	0	0
EXSEP26	2026-09-16		4.5832	4.5832	-0.0009	4.5880A	4.5826B	4.5670	4.9147	0	0
EXDEC26	2026-12-16		4.6146	4.6146	-0.0006	4.6193A	4.6138B	4.5919	4.7421	0	0
EXMAR27	2027-03-17		4.6467	4.6467	0.0006	4.6506A	4.6451B	4.6453	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	161.95	162.64	162.64	0.83	161.95A	162.65B	147.18	163.28	0	0
EYSEP24	2024-09-18	160.46	161.20	161.20	0.88	160.47A	161.24B	149.95	161.92	0	0
EYDEC24	2024-12-18	159.11	159.77	159.77	0.78	159.15A	159.80B	150.32	160.44	0	0
EYMAR25	2025-03-19	157.96	158.49	158.49	0.67	157.98A	158.50B	157.31	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.
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	0.8983	0.8990	0.8990	0.0006	0.8983A	0.9017B	0.8201	0.9017	0	0
HMSEP24	2024-09-18	0.8923	0.8900	0.8900	0.0006	0.8894A	0.8926B	0.8134	0.8926	0	0
HMDEC24	2024-12-18	0.8832	0.8810	0.8810	0.0007	0.8804A	0.8836B	0.8068	0.8836	0	0
HMMAR25	2025-03-19	0.8747	0.8726	0.8726	0.0007	0.8721A	0.8751B	0.8515	0.8751	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.8983	0.8990	0.8990	0.0006	0.8983A	0.9017B	0.8201	0.9017	0	6
HXSEP24	2024-09-18	0.8923	0.8900	0.8900	0.0006	0.8894A	0.8926B	0.8134	0.8926	0	0
HXDEC24	2024-12-18	0.8832	0.8810	0.8810	0.0007	0.8804A	0.8836B	0.8068	0.8836	0	0
HXMAR25	2025-03-19	0.8747	0.8726	0.8726	0.0007	0.8721A	0.8751B	0.8515	0.8751	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	149.96	150.02	150.02	0.25	149.94A	150.18B	130.75	150.18	0	0
JMSEP24	2024-09-18	147.98	148.03	148.03	0.24	147.95A	148.19B	135.45	148.19	0	0
JMDEC24	2024-12-18	146.05	146.14	146.14	0.25	146.05A	146.29B	133.90	146.29	0	0
JMMAR25	2025-03-19	144.31	144.37	144.37	0.21	144.31A	144.53B	143.25	144.53	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	149.96	150.02	150.02	0.25	149.94A	150.18B	130.75	150.18	0	0
JXSEP24	2024-09-18	147.98	148.03	148.03	0.24	147.95A	148.19B	135.45	148.19	0	0
JXDEC24	2024-12-18	146.05	146.14	146.14	0.25	146.05A	146.29B	133.90	146.29	0	0
JXMAR25	2025-03-19	144.31	144.37	144.37	0.21	144.31A	144.53B	143.25	144.53	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.
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	5.0110	5.0090	5.0090	-0.0030	5.0070A	5.0200B	5.0070	5.1440	0	0
PMMAY24	2024-05-15	5.0130	5.0110	5.0110	-0.0030	5.0090A	5.0220B	5.0090	5.0780	0	0
PMJUN24	2024-06-19	5.0160	5.0100	5.0100	-0.0070	5.0110A	5.0250B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0260	5.0240	5.0240	-0.0030	5.0240A	5.0350B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0420	5.0400	5.0400	-0.0030	5.0390A	5.0500B	5.0280	5.1750	0	0
PMMAR25	2025-03-19	5.0570	5.0530	5.0530	-0.0050	5.0540A	5.0630B	5.0540	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	1.2573	1.2602	1.2602	0.0028	1.2570A	1.2608B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2580	1.2614	1.2614	0.0033	1.2578A	1.2620B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2589	1.2624	1.2624	0.0033	1.2588A	1.2629B	1.2547	1.2897	0	0
PNMAR25	2025-03-19	1.2600	1.2632	1.2632	0.0031	1.2598A	1.2637B	1.2585	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	5.0167	5.0100	5.0100	-0.0068	5.0101A	5.0255B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0271	5.0237	5.0237	-0.0035	5.0231A	5.0357B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0422	5.0403	5.0403	-0.0021	5.0384A	5.0501B	5.0275	5.1758	0	0
PPMAR25	2025-03-19	5.0576	5.0527	5.0527	-0.0050	5.0537A	5.0642B	5.0537	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	1.2573	1.2602	1.2602	0.0028	1.2570A	1.2608B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2580	1.2614	1.2614	0.0033	1.2578A	1.2620B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2589	1.2624	1.2624	0.0033	1.2588A	1.2629B	1.2547	1.2897	0	0
PXMAR25	2025-03-19	1.2600	1.2632	1.2632	0.0031	1.2598A	1.2637B	1.2585	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	3.9850	3.9740	3.9740	-0.0130	3.9710A	3.9900B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9880	3.9750	3.9750	-0.0140	3.9720A	3.9910B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9870	3.9770	3.9770	-0.0130	3.9730A	3.9920B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9940	3.9820	3.9820	-0.0140	3.9800A	3.9980B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0030	3.9940	3.9940	-0.0110	3.9920A	4.0060B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	4.0120	4.0010	4.0010	-0.0140	4.0000A	4.0140B	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	3.9850	3.9740	3.9740	-0.0130	3.9710A	3.9900B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9880	3.9750	3.9750	-0.0140	3.9720A	3.9910B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9870	3.9770	3.9770	-0.0130	3.9730A	3.9920B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9940	3.9820	3.9820	-0.0140	3.9800A	3.9980B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0030	3.9940	3.9940	-0.0110	3.9920A	4.0060B	3.9220	4.0870	0	0
USMAR25	2025-03-19	4.0120	4.0010	4.0010	-0.0140	4.0000A	4.0140B	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	3.9897	3.9761	3.9761	-0.0141	3.9728A	3.9925B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	3.9959	3.9819	3.9819	-0.0142	3.9791A	3.9981B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0050	3.9938	3.9938	-0.0114	3.9913A	4.0063B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	4.0142	4.0010	4.0010	-0.0134	3.9998A	4.0146B	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