WGT S.A.

Wyniki sesji z dnia 2024-04-09

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	0.6615	0.6655	0.6655	0.0041	0.6615A	0.6656B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6631	0.6670	0.6670	0.0041	0.6631A	0.6671B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6644	0.6683	0.6683	0.0041	0.6644A	0.6683B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6656	0.6694	0.6694	0.0042	0.6656A	0.6694B	0.6539	0.6694	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN24	2024-06-19	0.6615	0.6655	0.6655	0.0041	0.6615A	0.6656B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6631	0.6670	0.6670	0.0041	0.6631A	0.6671B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6644	0.6683	0.6683	0.0041	0.6644A	0.6683B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6656	0.6694	0.6694	0.0042	0.6656A	0.6694B	0.6539	0.6694	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	1.3542	1.3543	1.3543	-0.0040	1.3533A	1.3567B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3522	1.3523	1.3523	-0.0039	1.3513A	1.3547B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3498	1.3500	1.3500	-0.0039	1.3492A	1.3523B	1.3150	1.3586	0	0
CAMAR25	2025-03-19	1.3477	1.3479	1.3479	-0.0038	1.3472A	1.3501B	1.3402	1.3564	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	4.3440	4.3450	4.3450	-0.0070	4.3350A	4.3460B	4.3350	4.7290	0	0
CMMAY24	2024-05-15	4.3590	4.3600	4.3600	-0.0070	4.3500A	4.3610B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.3780	4.3790	4.3790	-0.0070	4.3680A	4.3790B	4.3680	5.0850	0	2
CMSEP24	2024-09-18	4.4280	4.4290	4.4290	-0.0070	4.4200A	4.4300B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.4840	4.4850	4.4850	-0.0080	4.4770A	4.4860B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.5390	4.5400	4.5400	-0.0080	4.5330A	4.5400B	4.5330	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	1.3542	1.3543	1.3543	-0.0040	1.3533A	1.3567B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3522	1.3523	1.3523	-0.0039	1.3513A	1.3547B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3498	1.3500	1.3500	-0.0039	1.3492A	1.3523B	1.3150	1.3586	0	0
CNMAR25	2025-03-19	1.3477	1.3479	1.3479	-0.0038	1.3472A	1.3501B	1.3402	1.3564	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN24	2024-06-19	4.3779	4.3782	4.3782	-0.0069	4.3679A	4.3799B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.4288	4.4290	4.4290	-0.0070	4.4194A	4.4302B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.4842	4.4845	4.4845	-0.0084	4.4761A	4.4862B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.5391	4.5393	4.5393	-0.0088	4.5326A	4.5403B	4.5326	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	1.0861	1.0885	1.0885	0.0034	1.0854A	1.0887B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0873	1.0897	1.0897	0.0033	1.0866A	1.0900B	1.0747	1.1009	0	0
DMJUN24	2024-06-19	1.0889	1.0912	1.0912	0.0032	1.0881A	1.0916B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0933	1.0956	1.0956	0.0032	1.0926A	1.0960B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0983	1.1005	1.1005	0.0032	1.0976A	1.1008B	1.0848	1.1311	0	0
DMMAR25	2025-03-19	1.1032	1.1054	1.1054	0.0032	1.1025A	1.1056B	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	1.0889	1.0912	1.0912	0.0032	1.0881A	1.0916B	1.0567	1.1447	0	6
DXSEP24	2024-09-18	1.0933	1.0956	1.0956	0.0032	1.0926A	1.0960B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0983	1.1005	1.1005	0.0032	1.0976A	1.1008B	1.0848	1.1311	0	0
DXMAR25	2025-03-19	1.1032	1.1054	1.1054	0.0032	1.1025A	1.1056B	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	0.8589	0.8590	0.8590	-0.0014	0.8586A	0.8602B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8618	0.8619	0.8619	-0.0014	0.8615A	0.8631B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8648	0.8649	0.8649	-0.0016	0.8646A	0.8662B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8680	0.8681	0.8681	-0.0015	0.8678A	0.8692B	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	25.429	25.476	25.476	0.051	25.421A	25.479B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.482	25.523	25.523	0.046	25.475A	25.527B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.509	25.544	25.544	0.048	25.501A	25.541B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.532	25.558	25.558	0.044	25.526A	25.548B	25.408	25.548	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR24	2024-04-17	1.0861	1.0885	1.0885	0.0034	1.0853A	1.0887B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0873	1.0897	1.0897	0.0033	1.0866A	1.0900B	1.0747	1.1009	0	0
EDJUN24	2024-06-19	1.0889	1.0912	1.0912	0.0032	1.0881A	1.0916B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0933	1.0956	1.0956	0.0032	1.0926A	1.0960B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0983	1.1005	1.1005	0.0032	1.0976A	1.1008B	1.0848	1.1311	0	0
EDMAR25	2025-03-19	1.1032	1.1054	1.1054	0.0032	1.1025A	1.1056B	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	25.429	25.476	25.476	0.051	25.421A	25.479B	24.148	25.602	0	0
EESEP24	2024-09-18	25.482	25.523	25.523	0.046	25.475A	25.527B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.509	25.544	25.544	0.048	25.501A	25.541B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.532	25.558	25.558	0.044	25.526A	25.548B	25.408	25.548	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN24	2024-06-19	0.9764	0.9765	0.9765	-0.0010	0.9758A	0.9776B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9704	0.9705	0.9705	-0.0010	0.9698A	0.9716B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9649	0.9650	0.9650	-0.0008	0.9642A	0.9659B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9598	0.9599	0.9599	-0.0007	0.9590A	0.9606B	0.9467	0.9630	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	163.66	163.81	163.81	0.44	163.51A	163.87B	147.18	163.87	0	0
EJSEP24	2024-09-18	162.14	162.30	162.30	0.45	162.00A	162.34B	149.95	162.34	0	0
EJDEC24	2024-12-18	160.78	160.94	160.94	0.45	160.64A	160.99B	150.32	160.99	0	0
EJMAR25	2025-03-19	159.55	159.72	159.72	0.45	159.42A	159.75B	157.31	159.75	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	4.2610	4.2620	4.2620	-0.0110	4.2570A	4.2660B	4.2570	4.4280	0	0
EMMAY24	2024-05-15	4.2660	4.2670	4.2670	-0.0120	4.2620A	4.2710B	4.2620	4.3520	0	0
EMJUN24	2024-06-19	4.2740	4.2750	4.2750	-0.0120	4.2700A	4.2790B	4.2700	4.7780	0	9
EMSEP24	2024-09-18	4.2970	4.2980	4.2980	-0.0120	4.2940A	4.3020B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.3250	4.3270	4.3270	-0.0120	4.3240A	4.3310B	4.3240	4.5020	0	5
EMMAR25	2025-03-19	4.3560	4.3570	4.3570	-0.0120	4.3540A	4.3590B	4.3540	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	0.8589	0.8590	0.8590	-0.0014	0.8586A	0.8602B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8618	0.8619	0.8619	-0.0014	0.8615A	0.8631B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8648	0.8649	0.8649	-0.0016	0.8646A	0.8662B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8680	0.8681	0.8681	-0.0015	0.8678A	0.8692B	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	0.9764	0.9765	0.9765	-0.0010	0.9758A	0.9776B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9704	0.9705	0.9705	-0.0010	0.9698A	0.9716B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9649	0.9650	0.9650	-0.0008	0.9642A	0.9659B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9598	0.9599	0.9599	-0.0007	0.9590A	0.9606B	0.9467	0.9630	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUAPR24	2024-04-17	4.2610	4.2620	4.2620	-0.0110	4.2570A	4.2660B	4.2570	4.4280	0	0
EUMAY24	2024-05-15	4.2660	4.2670	4.2670	-0.0120	4.2620A	4.2710B	4.2620	4.3520	0	0
EUJUN24	2024-06-19	4.2740	4.2750	4.2750	-0.0120	4.2700A	4.2790B	4.2700	4.7780	0	0
EUSEP24	2024-09-18	4.2970	4.2980	4.2980	-0.0120	4.2940A	4.3020B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3250	4.3270	4.3270	-0.0120	4.3240A	4.3310B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.3560	4.3570	4.3570	-0.0120	4.3540A	4.3590B	4.3540	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	4.2748	4.2750	4.2750	-0.0114	4.2697A	4.2795B	4.2697	5.5726	0	395
EXSEP24	2024-09-18	4.2979	4.2980	4.2980	-0.0115	4.2936A	4.3023B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.3267	4.3270	4.3270	-0.0121	4.3235A	4.3312B	4.3235	5.6769	0	2
EXMAR25	2025-03-19	4.3560	4.3565	4.3565	-0.0122	4.3536A	4.3599B	4.3536	5.7405	0	0
EXJUN25	2025-06-18	4.3880	4.3882	4.3882	-0.0124	4.3864A	4.3889B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4187	4.4192	4.4192	-0.0114	4.4175A	4.4193B	4.4175	5.7786	0	0
EXDEC25	2025-12-17	4.4491	4.4495	4.4495	-0.0117	4.4481A	4.4498B	4.4481	5.3381	0	0
EXMAR26	2026-03-18	4.4807	4.4811	4.4811	-0.0110	4.4792A	4.4806B	4.4792	5.1415	0	0
EXJUN26	2026-06-17	4.5118	4.5120	4.5120	-0.0111	4.5103A	4.5110B	4.5103	4.9297	0	0
EXSEP26	2026-09-16	4.5424	4.5427	4.5427	-0.0117	4.5414A	4.5413B	4.5414	4.9147	0	0
EXDEC26	2026-12-16	4.5731	4.5734	4.5734	-0.0120	4.5729A	4.5717B	4.5729	4.7421	0	0
EXMAR27	2027-03-17		4.6040	4.6040	-0.0125	4.6041A	4.6020B	4.6041	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	163.66	163.81	163.81	0.44	163.51A	163.87B	147.18	163.87	0	0
EYSEP24	2024-09-18	162.14	162.30	162.30	0.45	162.00A	162.34B	149.95	162.34	0	0
EYDEC24	2024-12-18	160.78	160.94	160.94	0.45	160.64A	160.99B	150.32	160.99	0	0
EYMAR25	2025-03-19	159.55	159.72	159.72	0.45	159.42A	159.75B	157.31	159.75	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
FWMAR26	2026-03-31									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMJUN24	2024-06-19	0.8949	0.8950	0.8950	-0.0034	0.8944A	0.8980B	0.8201	0.9017	0	0
HMSEP24	2024-09-18	0.8858	0.8859	0.8859	-0.0034	0.8854A	0.8888B	0.8134	0.8933	0	0
HMDEC24	2024-12-18	0.8768	0.8769	0.8769	-0.0033	0.8763A	0.8796B	0.8068	0.8837	0	0
HMMAR25	2025-03-19	0.8682	0.8683	0.8683	-0.0034	0.8678A	0.8710B	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	0.8949	0.8950	0.8950	-0.0034	0.8944A	0.8980B	0.8201	0.9017	0	6
HXSEP24	2024-09-18	0.8858	0.8859	0.8859	-0.0034	0.8854A	0.8888B	0.8134	0.8933	0	0
HXDEC24	2024-12-18	0.8768	0.8769	0.8769	-0.0033	0.8763A	0.8796B	0.8068	0.8837	0	0
HXMAR25	2025-03-19	0.8682	0.8683	0.8683	-0.0034	0.8678A	0.8710B	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	150.11	150.12	150.12	-0.05	150.09A	150.30B	130.75	150.30	0	0
JMSEP24	2024-09-18	148.13	148.14	148.14	-0.04	148.11A	148.30B	135.45	148.30	0	0
JMDEC24	2024-12-18	146.23	146.24	146.24	-0.02	146.22A	146.38B	133.90	146.38	0	0
JMMAR25	2025-03-19	144.49	144.50	144.50	-0.01	144.47A	144.61B	143.25	144.61	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	150.11	150.12	150.12	-0.05	150.09A	150.30B	130.75	150.30	0	0
JXSEP24	2024-09-18	148.13	148.14	148.14	-0.04	148.11A	148.30B	135.45	148.30	0	0
JXDEC24	2024-12-18	146.23	146.24	146.24	-0.02	146.22A	146.38B	133.90	146.38	0	0
JXMAR25	2025-03-19	144.49	144.50	144.50	-0.01	144.47A	144.61B	143.25	144.61	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
MWMAR26	2026-03-31									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	4.9710	4.9720	4.9720	-0.0060	4.9600A	4.9750B	4.9600	5.1440	0	0
PMMAY24	2024-05-15	4.9730	4.9740	4.9740	-0.0060	4.9620A	4.9770B	4.9620	5.0780	0	0
PMJUN24	2024-06-19	4.9760	4.9770	4.9770	-0.0060	4.9650A	4.9790B	4.9650	5.4880	0	0
PMSEP24	2024-09-18	4.9860	4.9870	4.9870	-0.0060	4.9760A	4.9890B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.0020	5.0030	5.0030	-0.0060	4.9920A	5.0050B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.0170	5.0180	5.0180	-0.0070	5.0100A	5.0190B	5.0100	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	1.2657	1.2704	1.2704	0.0060	1.2656A	1.2714B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2666	1.2712	1.2712	0.0059	1.2665A	1.2722B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2678	1.2723	1.2723	0.0058	1.2677A	1.2732B	1.2547	1.2897	0	0
PNMAR25	2025-03-19	1.2690	1.2733	1.2733	0.0058	1.2688A	1.2742B	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	4.9764	4.9766	4.9766	-0.0059	4.9647A	4.9799B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	4.9864	4.9868	4.9868	-0.0058	4.9759A	4.9895B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.0017	5.0022	5.0022	-0.0064	4.9918A	5.0050B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.0177	5.0181	5.0181	-0.0067	5.0098A	5.0198B	5.0098	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	1.2657	1.2704	1.2704	0.0060	1.2656A	1.2714B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2666	1.2712	1.2712	0.0059	1.2665A	1.2722B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2678	1.2723	1.2723	0.0058	1.2677A	1.2732B	1.2547	1.2897	0	0
PXMAR25	2025-03-19	1.2690	1.2733	1.2733	0.0058	1.2688A	1.2742B	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	3.9270	3.9150	3.9150	-0.0230	3.9150A	3.9270B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9280	3.9160	3.9160	-0.0230	3.9160A	3.9280B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9170	3.9180	3.9180	-0.0220	3.9170A	3.9300B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9350	3.9230	3.9230	-0.0230	3.9230A	3.9350B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9430	3.9320	3.9320	-0.0230	3.9320A	3.9430B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	3.9520	3.9420	3.9420	-0.0230	3.9420A	3.9520B	3.9420	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	3.9270	3.9150	3.9150	-0.0230	3.9150A	3.9270B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9280	3.9160	3.9160	-0.0230	3.9160A	3.9280B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9170	3.9180	3.9180	-0.0220	3.9170A	3.9300B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9350	3.9230	3.9230	-0.0230	3.9230A	3.9350B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9430	3.9320	3.9320	-0.0230	3.9320A	3.9430B	3.9220	4.0870	0	0
USMAR25	2025-03-19	3.9520	3.9420	3.9420	-0.0230	3.9420A	3.9520B	3.9420	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	3.9176	3.9177	3.9177	-0.0226	3.9167A	3.9301B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	3.9227	3.9231	3.9231	-0.0226	3.9225A	3.9351B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9318	3.9319	3.9319	-0.0228	3.9316A	3.9435B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	3.9522	3.9412	3.9412	-0.0230	3.9417A	3.9522B	3.9417	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