WGT S.A.

Wyniki sesji z dnia 2024-04-10

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	0.6638	0.6539	0.6539	-0.0116	0.6530A	0.6640B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6653	0.6555	0.6555	-0.0115	0.6547A	0.6655B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6666	0.6570	0.6570	-0.0113	0.6562A	0.6668B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6678	0.6583	0.6583	-0.0111	0.6576A	0.6678B	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	0.6638	0.6539	0.6539	-0.0116	0.6530A	0.6640B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6653	0.6555	0.6555	-0.0115	0.6547A	0.6655B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6666	0.6570	0.6570	-0.0113	0.6562A	0.6668B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6678	0.6583	0.6583	-0.0111	0.6576A	0.6678B	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	1.3644	1.3644	0.0101	1.3542A	1.3656B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3522	1.3621	1.3621	0.0098	1.3522A	1.3632B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3499	1.3593	1.3593	0.0093	1.3499A	1.3605B	1.3150	1.3605	0	0
CAMAR25	2025-03-19	1.3481	1.3569	1.3569	0.0090	1.3480A	1.3579B	1.3402	1.3579	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	4.3540	4.3540	0.0090	4.3390A	4.3560B	4.3350	4.7290	0	0
CMMAY24	2024-05-15	4.3590	4.3690	4.3690	0.0090	4.3530A	4.3710B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.3780	4.3880	4.3880	0.0090	4.3720A	4.3900B	4.3680	5.0850	0	2
CMSEP24	2024-09-18	4.4280	4.4390	4.4390	0.0100	4.4230A	4.4400B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.4840	4.4960	4.4960	0.0110	4.4790A	4.4960B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.5390	4.5520	4.5520	0.0120	4.5350A	4.5500B	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	1.3644	1.3644	0.0101	1.3542A	1.3656B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3522	1.3621	1.3621	0.0098	1.3522A	1.3632B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3499	1.3593	1.3593	0.0093	1.3499A	1.3605B	1.3150	1.3605	0	0
CNMAR25	2025-03-19	1.3481	1.3569	1.3569	0.0090	1.3480A	1.3579B	1.3402	1.3579	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN24	2024-06-19	4.3776	4.3876	4.3876	0.0094	4.3715A	4.3900B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.4286	4.4390	4.4390	0.0100	4.4229A	4.4408B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.4844	4.4960	4.4960	0.0115	4.4787A	4.4963B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.5391	4.5518	4.5518	0.0125	4.5342A	4.5507B	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	1.0856	1.0754	1.0754	-0.0131	1.0751A	1.0868B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0868	1.0765	1.0765	-0.0132	1.0763A	1.0880B	1.0747	1.1009	0	0
DMJUN24	2024-06-19	1.0883	1.0781	1.0781	-0.0131	1.0778A	1.0895B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0927	1.0827	1.0827	-0.0129	1.0824A	1.0939B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0977	1.0880	1.0880	-0.0125	1.0878A	1.0988B	1.0848	1.1311	0	0
DMMAR25	2025-03-19	1.1026	1.0934	1.0934	-0.0120	1.0931A	1.1037B	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	1.0883	1.0781	1.0781	-0.0131	1.0778A	1.0895B	1.0567	1.1447	0	7
DXSEP24	2024-09-18	1.0927	1.0827	1.0827	-0.0129	1.0824A	1.0939B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0977	1.0880	1.0880	-0.0125	1.0878A	1.0988B	1.0848	1.1311	0	0
DXMAR25	2025-03-19	1.1026	1.0934	1.0934	-0.0120	1.0931A	1.1037B	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	0.8581	0.8576	0.8576	-0.0014	0.8569A	0.8579B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8610	0.8605	0.8605	-0.0014	0.8598A	0.8608B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8642	0.8636	0.8636	-0.0013	0.8630A	0.8639B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8673	0.8669	0.8669	-0.0012	0.8662A	0.8671B	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	25.463	25.487	25.487	0.011	25.411A	25.485B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.512	25.538	25.538	0.015	25.461A	25.535B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.540	25.567	25.567	0.023	25.493A	25.563B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.556	25.589	25.589	0.031	25.518A	25.580B	25.408	25.580	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR24	2024-04-17	1.0856	1.0754	1.0754	-0.0131	1.0751A	1.0868B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0868	1.0765	1.0765	-0.0132	1.0763A	1.0880B	1.0747	1.1009	0	0
EDJUN24	2024-06-19	1.0883	1.0781	1.0781	-0.0131	1.0778A	1.0895B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0927	1.0827	1.0827	-0.0129	1.0824A	1.0939B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0977	1.0880	1.0880	-0.0125	1.0878A	1.0988B	1.0848	1.1311	0	0
EDMAR25	2025-03-19	1.1026	1.0934	1.0934	-0.0120	1.0931A	1.1037B	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	25.463	25.487	25.487	0.011	25.411A	25.485B	24.148	25.602	0	0
EESEP24	2024-09-18	25.512	25.538	25.538	0.015	25.461A	25.535B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.540	25.567	25.567	0.023	25.493A	25.563B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.556	25.589	25.589	0.031	25.518A	25.580B	25.408	25.580	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN24	2024-06-19	0.9758	0.9760	0.9760	-0.0005	0.9747A	0.9770B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9698	0.9700	0.9700	-0.0005	0.9687A	0.9710B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9642	0.9642	0.9642	-0.0008	0.9632A	0.9654B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9590	0.9590	0.9590	-0.0009	0.9580A	0.9602B	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	163.48	162.91	162.91	-0.90	162.84A	163.71B	147.18	163.87	0	0
EJSEP24	2024-09-18	161.98	161.40	161.40	-0.90	161.33A	162.18B	149.95	162.34	0	0
EJDEC24	2024-12-18	160.62	160.02	160.02	-0.92	159.97A	160.83B	150.32	160.99	0	0
EJMAR25	2025-03-19	159.43	158.82	158.82	-0.90	158.76A	159.62B	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	4.2690	4.2690	0.0070	4.2580A	4.2690B	4.2570	4.4280	0	0
EMMAY24	2024-05-15	4.2660	4.2750	4.2750	0.0080	4.2640A	4.2750B	4.2620	4.3520	0	0
EMJUN24	2024-06-19	4.2740	4.2830	4.2830	0.0080	4.2720A	4.2830B	4.2700	4.7780	0	10
EMSEP24	2024-09-18	4.2960	4.3060	4.3060	0.0080	4.2950A	4.3050B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.3260	4.3360	4.3360	0.0090	4.3250A	4.3340B	4.3240	4.5020	0	5
EMMAR25	2025-03-19	4.3560	4.3660	4.3660	0.0090	4.3550A	4.3630B	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	0.8581	0.8576	0.8576	-0.0014	0.8569A	0.8579B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8610	0.8605	0.8605	-0.0014	0.8598A	0.8608B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8642	0.8636	0.8636	-0.0013	0.8630A	0.8639B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8673	0.8669	0.8669	-0.0012	0.8662A	0.8671B	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	0.9758	0.9760	0.9760	-0.0005	0.9747A	0.9770B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9698	0.9700	0.9700	-0.0005	0.9687A	0.9710B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9642	0.9642	0.9642	-0.0008	0.9632A	0.9654B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9590	0.9590	0.9590	-0.0009	0.9580A	0.9602B	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	4.2690	4.2690	0.0070	4.2580A	4.2690B	4.2570	4.4280	0	0
EUMAY24	2024-05-15	4.2660	4.2750	4.2750	0.0080	4.2640A	4.2750B	4.2620	4.3520	0	0
EUJUN24	2024-06-19	4.2740	4.2830	4.2830	0.0080	4.2720A	4.2830B	4.2700	4.7780	0	0
EUSEP24	2024-09-18	4.2960	4.3060	4.3060	0.0080	4.2950A	4.3050B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3260	4.3360	4.3360	0.0090	4.3250A	4.3340B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.3560	4.3660	4.3660	0.0090	4.3550A	4.3630B	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	4.2745	4.2829	4.2829	0.0079	4.2714A	4.2830B	4.2697	5.5726	0	396
EXSEP24	2024-09-18	4.2971	4.3062	4.3062	0.0082	4.2948A	4.3058B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.3267	4.3355	4.3355	0.0085	4.3246A	4.3347B	4.3235	5.6769	0	2
EXMAR25	2025-03-19	4.3553	4.3658	4.3658	0.0093	4.3548A	4.3631B	4.3536	5.7405	0	0
EXJUN25	2025-06-18	4.3880	4.3949	4.3949	0.0067	4.3871A	4.3930B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4249	4.4264	4.4264	0.0072	4.4195A	4.4255B	4.4175	5.7786	0	0
EXDEC25	2025-12-17	4.4542	4.4593	4.4593	0.0098	4.4517A	4.4558B	4.4481	5.3381	0	0
EXMAR26	2026-03-18	4.4862	4.4920	4.4920	0.0109	4.4840A	4.4877B	4.4792	5.1415	0	0
EXJUN26	2026-06-17	4.5171	4.5244	4.5244	0.0124	4.5160A	4.5186B	4.5103	4.9297	0	0
EXSEP26	2026-09-16	4.5478	4.5569	4.5569	0.0142	4.5478A	4.5496B	4.5414	4.9147	0	0
EXDEC26	2026-12-16	4.5782	4.5891	4.5891	0.0157	4.5795A	4.5804B	4.5729	4.7421	0	0
EXMAR27	2027-03-17	4.6086	4.6217	4.6217	0.0177	4.6112A	4.6120B	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	163.48	162.91	162.91	-0.90	162.84A	163.71B	147.18	163.87	0	0
EYSEP24	2024-09-18	161.98	161.40	161.40	-0.90	161.33A	162.18B	149.95	162.34	0	0
EYDEC24	2024-12-18	160.62	160.02	160.02	-0.92	159.97A	160.83B	150.32	160.99	0	0
EYMAR25	2025-03-19	159.43	158.82	158.82	-0.90	158.76A	159.62B	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	0.8964	0.9054	0.9054	0.0104	0.8961A	0.9054B	0.8201	0.9054	0	0
HMSEP24	2024-09-18	0.8872	0.8960	0.8960	0.0101	0.8870A	0.8959B	0.8134	0.8959	0	0
HMDEC24	2024-12-18	0.8782	0.8864	0.8864	0.0095	0.8780A	0.8864B	0.8068	0.8864	0	0
HMMAR25	2025-03-19	0.8695	0.8774	0.8774	0.0091	0.8694A	0.8773B	0.8515	0.8773	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.8964	0.9054	0.9054	0.0104	0.8961A	0.9054B	0.8201	0.9054	0	6
HXSEP24	2024-09-18	0.8872	0.8960	0.8960	0.0101	0.8870A	0.8959B	0.8134	0.8959	0	0
HXDEC24	2024-12-18	0.8782	0.8864	0.8864	0.0095	0.8780A	0.8864B	0.8068	0.8864	0	0
HXMAR25	2025-03-19	0.8695	0.8774	0.8774	0.0091	0.8694A	0.8773B	0.8515	0.8773	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	150.20	151.12	151.12	1.00	150.20A	151.12B	130.75	151.12	0	0
JMSEP24	2024-09-18	148.22	149.09	149.09	0.95	148.22A	149.09B	135.45	149.09	0	0
JMDEC24	2024-12-18	146.32	147.10	147.10	0.86	146.32A	147.10B	133.90	147.10	0	0
JMMAR25	2025-03-19	144.57	145.28	145.28	0.78	144.58A	145.27B	143.25	145.27	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	150.20	151.12	151.12	1.00	150.20A	151.12B	130.75	151.12	0	0
JXSEP24	2024-09-18	148.22	149.09	149.09	0.95	148.22A	149.09B	135.45	149.09	0	0
JXDEC24	2024-12-18	146.32	147.10	147.10	0.86	146.32A	147.10B	133.90	147.10	0	0
JXMAR25	2025-03-19	144.57	145.28	145.28	0.78	144.58A	145.27B	143.25	145.27	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	4.9860	4.9900	4.9900	0.0180	4.9750A	4.9900B	4.9600	5.1440	0	0
PMMAY24	2024-05-15	4.9880	4.9920	4.9920	0.0180	4.9770A	4.9920B	4.9620	5.0780	0	0
PMJUN24	2024-06-19	4.9910	4.9940	4.9940	0.0170	4.9810A	4.9940B	4.9650	5.4880	0	0
PMSEP24	2024-09-18	5.0000	5.0040	5.0040	0.0170	4.9910A	5.0050B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.0150	5.0200	5.0200	0.0170	5.0070A	5.0190B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.0300	5.0360	5.0360	0.0180	5.0230A	5.0340B	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	1.2686	1.2572	1.2572	-0.0132	1.2569A	1.2707B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2693	1.2584	1.2584	-0.0128	1.2577A	1.2715B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2705	1.2597	1.2597	-0.0126	1.2593A	1.2726B	1.2547	1.2897	0	0
PNMAR25	2025-03-19	1.2715	1.2610	1.2610	-0.0123	1.2607A	1.2736B	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	4.9910	4.9940	4.9940	0.0174	4.9797A	4.9949B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	5.0007	5.0044	5.0044	0.0176	4.9903A	5.0054B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.0159	5.0199	5.0199	0.0177	5.0070A	5.0202B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.0306	5.0359	5.0359	0.0178	5.0230A	5.0346B	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	1.2686	1.2572	1.2572	-0.0132	1.2569A	1.2707B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2693	1.2584	1.2584	-0.0128	1.2577A	1.2715B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2705	1.2598	1.2598	-0.0125	1.2592A	1.2726B	1.2547	1.2897	0	0
PXMAR25	2025-03-19	1.2715	1.2610	1.2610	-0.0123	1.2607A	1.2736B	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	3.9310	3.9700	3.9700	0.0550	3.9190A	3.9700B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9320	3.9710	3.9710	0.0550	3.9200A	3.9700B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9340	3.9720	3.9720	0.0540	3.9210A	3.9720B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9390	3.9770	3.9770	0.0540	3.9270A	3.9760B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9470	3.9840	3.9840	0.0520	3.9360A	3.9830B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	3.9560	3.9930	3.9930	0.0510	3.9460A	3.9910B	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	3.9310	3.9700	3.9700	0.0550	3.9190A	3.9700B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9320	3.9710	3.9710	0.0550	3.9200A	3.9700B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9340	3.9720	3.9720	0.0540	3.9210A	3.9720B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9390	3.9770	3.9770	0.0540	3.9270A	3.9760B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9470	3.9840	3.9840	0.0520	3.9360A	3.9830B	3.9220	4.0870	0	0
USMAR25	2025-03-19	3.9560	3.9930	3.9930	0.0510	3.9460A	3.9910B	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	3.9342	3.9720	3.9720	0.0543	3.9209A	3.9723B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	3.9393	3.9767	3.9767	0.0536	3.9265A	3.9766B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9478	3.9843	3.9843	0.0524	3.9358A	3.9838B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	3.9564	3.9924	3.9924	0.0512	3.9454A	3.9914B	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