WGT S.A.

Wyniki sesji z dnia 2024-04-01

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	0.6548	0.6528	0.0000	0.6548A	0.6548B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6561	0.6563	0.6542	0.0000	0.6563A	0.6561B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6573	0.6576	0.6554	0.0000	0.6575A	0.6574B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6581	0.6586	0.6564	0.0000	0.6587A	0.6584B	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	0.6547	0.6548	0.6528	0.0000	0.6548A	0.6548B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6561	0.6563	0.6542	0.0000	0.6563A	0.6561B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6573	0.6576	0.6554	0.0000	0.6575A	0.6574B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6581	0.6586	0.6564	0.0000	0.6587A	0.6584B	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	1.3509	1.3507	1.3538	0.0000	1.3508A	1.3506B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3492	1.3490	1.3521	0.0000	1.3491A	1.3488B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3475	1.3473	1.3501	0.0000	1.3473A	1.3470B	1.3150	1.3557	0	0
CAMAR25	2025-03-19	1.3460	1.3457	1.3484	0.0000	1.3445A	1.3454B	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	4.4240	4.4220	4.4290	0.0000	4.4240A	4.4180B	4.4020	4.7290	0	0
CMMAY24	2024-05-15	4.4390	4.4360	4.4440	0.0000	4.4380A	4.4340B	4.4170	4.5870	0	0
CMJUN24	2024-06-19	4.4580	4.4550	4.4630	0.0000	4.4560A	4.4520B	4.4360	5.0850	0	2
CMSEP24	2024-09-18	4.5110	4.5080	4.5160	0.0000	4.5110A	4.5040B	4.4890	5.0070	0	0
CMDEC24	2024-12-18	4.5690	4.5650	4.5730	0.0000	4.5690A	4.5590B	4.5450	4.8950	0	0
CMMAR25	2025-03-19	4.6260	4.6210	4.6280	0.0000	4.6250A	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	1.3509	1.3507	1.3538	0.0000	1.3508A	1.3506B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3492	1.3490	1.3521	0.0000	1.3491A	1.3488B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3475	1.3473	1.3501	0.0000	1.3473A	1.3470B	1.3150	1.3557	0	0
CNMAR25	2025-03-19	1.3460	1.3457	1.3484	0.0000	1.3445A	1.3454B	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	4.4580	4.4549	4.4631	0.0000	4.4555A	4.4526B	4.4359	5.0850	0	0
CXSEP24	2024-09-18	4.5110	4.5076	4.5152	0.0000	4.5104A	4.5046B	4.4885	5.0070	0	0
CXDEC24	2024-12-18	4.5690	4.5646	4.5730	0.0000	4.5687A	4.5598B	4.5450	4.8955	0	0
CXMAR25	2025-03-19	4.6253	4.6205	4.6282	0.0000	4.6247A	4.6144B	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	1.0801	1.0800	1.0816	0.0000	1.0800A	1.0811B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0813	1.0812	1.0828	0.0000	1.0812A	1.0812B	1.0793	1.1009	0	0
DMJUN24	2024-06-19	1.0829	1.0828	1.0844	0.0000	1.0828A	1.0829B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0873	1.0873	1.0888	0.0000	1.0872A	1.0873B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0923	1.0923	1.0937	0.0000	1.0921A	1.0933B	1.0848	1.1311	0	0
DMMAR25	2025-03-19	1.0970	1.0972	1.0984	0.0000	1.0969A	1.0973B	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	1.0829	1.0828	1.0844	0.0000	1.0828A	1.0829B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0873	1.0873	1.0888	0.0000	1.0872A	1.0873B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0923	1.0923	1.0937	0.0000	1.0921A	1.0933B	1.0848	1.1311	0	0
DXMAR25	2025-03-19	1.0970	1.0972	1.0984	0.0000	1.0969A	1.0973B	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	0.8566	0.8565	0.8574	0.0000	0.8565A	0.8564B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8596	0.8594	0.8604	0.0000	0.8594A	0.8593B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8630	0.8627	0.8637	0.0000	0.8628A	0.8626B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8663	0.8659	0.8669	0.0000	0.8661A	0.8658B	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	25.360	25.348	25.386	0.000	25.357A	25.335B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.415	25.398	25.434	0.000	25.413A	25.377B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.442	25.421	25.450	0.000	25.437A	25.395B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.447	25.431	25.461	0.000	25.446A	25.403B	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	1.0801	1.0800	1.0816	0.0000	1.0800A	1.0811B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0813	1.0812	1.0828	0.0000	1.0812A	1.0812B	1.0793	1.1009	0	0
EDJUN24	2024-06-19	1.0829	1.0828	1.0844	0.0000	1.0828A	1.0829B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0873	1.0873	1.0888	0.0000	1.0872A	1.0873B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0923	1.0923	1.0937	0.0000	1.0921A	1.0933B	1.0848	1.1311	0	0
EDMAR25	2025-03-19	1.0970	1.0972	1.0984	0.0000	1.0969A	1.0973B	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	25.360	25.348	25.386	0.000	25.357A	25.335B	24.148	25.602	0	0
EESEP24	2024-09-18	25.415	25.398	25.434	0.000	25.413A	25.377B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.442	25.421	25.450	0.000	25.437A	25.395B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.447	25.431	25.461	0.000	25.446A	25.403B	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	0.9684	0.9682	0.9696	0.0000	0.9683A	0.9687B	0.9165	0.9764	0	0
EFSEP24	2024-09-18	0.9627	0.9624	0.9638	0.0000	0.9625A	0.9623B	0.9127	0.9705	0	0
EFDEC24	2024-12-18	0.9575	0.9571	0.9583	0.0000	0.9573A	0.9569B	0.9093	0.9651	0	0
EFMAR25	2025-03-19	0.9526	0.9523	0.9535	0.0000	0.9524A	0.9518B	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	162.02	162.00	162.06	0.00	161.90A	161.99B	147.18	163.28	0	0
EJSEP24	2024-09-18	160.54	160.51	160.57	0.00	160.51A	160.49B	149.95	161.92	0	0
EJDEC24	2024-12-18	159.22	159.18	159.23	0.00	159.09A	159.14B	150.32	160.44	0	0
EJMAR25	2025-03-19	158.05	158.00	158.06	0.00	158.02A	157.95B	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	4.3020	4.2990	4.3130	0.0000	4.3010A	4.2970B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3080	4.3050	4.3190	0.0000	4.3070A	4.3060B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3160	4.3130	4.3280	0.0000	4.3160A	4.3110B	4.3000	4.7780	0	9
EMSEP24	2024-09-18	4.3410	4.3380	4.3520	0.0000	4.3410A	4.3370B	4.3260	4.7200	0	3
EMDEC24	2024-12-18	4.3720	4.3690	4.3830	0.0000	4.3720A	4.3640B	4.3550	4.5020	0	0
EMMAR25	2025-03-19	4.4030	4.4000	4.4130	0.0000	4.4030A	4.3940B	4.4030	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	0.8566	0.8565	0.8574	0.0000	0.8565A	0.8564B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8596	0.8594	0.8604	0.0000	0.8594A	0.8593B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8630	0.8627	0.8637	0.0000	0.8628A	0.8626B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8663	0.8659	0.8669	0.0000	0.8661A	0.8658B	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	0.9684	0.9682	0.9696	0.0000	0.9683A	0.9687B	0.9165	0.9764	0	0
ESSEP24	2024-09-18	0.9627	0.9624	0.9638	0.0000	0.9625A	0.9623B	0.9127	0.9705	0	0
ESDEC24	2024-12-18	0.9575	0.9571	0.9584	0.0000	0.9573A	0.9569B	0.9093	0.9651	0	0
ESMAR25	2025-03-19	0.9526	0.9523	0.9535	0.0000	0.9524A	0.9518B	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	4.3020	4.2990	4.3130	0.0000	4.3010A	4.2970B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3080	4.3050	4.3190	0.0000	4.3070A	4.3060B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3160	4.3130	4.3280	0.0000	4.3160A	4.3110B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3410	4.3380	4.3520	0.0000	4.3410A	4.3370B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3720	4.3690	4.3830	0.0000	4.3720A	4.3640B	4.3550	4.5020	0	0
EUMAR25	2025-03-19	4.4030	4.4000	4.4130	0.0000	4.4030A	4.3940B	4.4030	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	4.3157	4.3134	4.3273	0.0000	4.3152A	4.3113B	4.2997	5.5726	0	392
EXSEP24	2024-09-18	4.3406	4.3379	4.3515	0.0000	4.3402A	4.3377B	4.3251	5.6245	0	3
EXDEC24	2024-12-18	4.3716	4.3686	4.3826	0.0000	4.3711A	4.3646B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.4029	4.3996	4.4129	0.0000	4.4026A	4.3943B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4367	4.4321	4.4453	0.0000	4.4360A	4.4256B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4690	4.4641	4.4769	0.0000	4.4675A	4.4575B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.5015	4.4962	4.5081	0.0000	4.4994A	4.4934B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5343	4.5282	4.5395	0.0000	4.5313A	4.5222B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5653	4.5588	4.5703	0.0000	4.5621A	4.5515B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5958	4.5891	4.6010	0.0000	4.5940A	4.5814B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6263	4.6195	4.6317	0.0000	4.6251A	4.6114B	4.5919	4.7421	0	0
EXMAR27	2027-03-17	4.6568	4.6498	4.6624	0.0000	4.6557A	4.6420B	4.6557	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	162.02	162.00	162.06	0.00	161.90A	161.99B	147.18	163.28	0	0
EYSEP24	2024-09-18	160.54	160.51	160.57	0.00	160.51A	160.49B	149.95	161.92	0	0
EYDEC24	2024-12-18	159.22	159.18	159.23	0.00	159.09A	159.14B	150.32	160.44	0	0
EYMAR25	2025-03-19	158.04	158.00	158.05	0.00	158.02A	157.95B	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.
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		0.8943	0.8941	0.0000	0.8942A	0.8941B	0.8201	0.8991	0	0
HMSEP24	2024-09-18		0.8852	0.8852	0.0000	0.8853A	0.8851B	0.8134	0.8908	0	0
HMDEC24	2024-12-18		0.8762	0.8763	0.0000	0.8764A	0.8761B	0.8068	0.8812	0	0
HMMAR25	2025-03-19	0.8680	0.8677	0.8681	0.0000	0.8679A	0.8678B	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		0.8943	0.8941	0.0000	0.8942A	0.8941B	0.8201	0.8991	0	6
HXSEP24	2024-09-18		0.8852	0.8852	0.0000	0.8853A	0.8851B	0.8134	0.8908	0	0
HXDEC24	2024-12-18		0.8762	0.8763	0.0000	0.8764A	0.8761B	0.8068	0.8812	0	0
HXMAR25	2025-03-19	0.8680	0.8677	0.8681	0.0000	0.8679A	0.8678B	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	149.59	149.60	149.45	0.00	149.61A	149.60B	130.75	149.90	0	0
JMSEP24	2024-09-18	147.61	147.62	147.49	0.00	147.63A	147.63B	135.45	147.93	0	0
JMDEC24	2024-12-18	145.72	145.71	145.61	0.00	145.70A	145.74B	133.90	146.11	0	0
JMMAR25	2025-03-19	144.02	143.98	143.91	0.00	144.01A	144.02B	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	149.59	149.60	149.45	0.00	149.61A	149.60B	130.75	149.90	0	0
JXSEP24	2024-09-18	147.61	147.62	147.49	0.00	147.63A	147.63B	135.45	147.93	0	0
JXDEC24	2024-12-18	145.72	145.71	145.61	0.00	145.70A	145.74B	133.90	146.11	0	0
JXMAR25	2025-03-19	144.02	143.98	143.91	0.00	144.01A	144.02B	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.
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	5.0360	5.0320	5.0420	0.0000	5.0350A	5.0270B	5.0100	5.1440	0	0
PMMAY24	2024-05-15	5.0380	5.0340	5.0440	0.0000	5.0370A	5.0290B	5.0130	5.0780	0	0
PMJUN24	2024-06-19	5.0410	5.0370	5.0470	0.0000	5.0380A	5.0320B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0530	5.0480	5.0580	0.0000	5.0520A	5.0420B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0700	5.0650	5.0750	0.0000	5.0670A	5.0580B	5.0280	5.1750	0	0
PMMAR25	2025-03-19	5.0880	5.0810	5.0910	0.0000	5.0870A	5.0730B	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	1.2644	1.2644	1.2645	0.0000	1.2643A	1.2656B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2651	1.2652	1.2652	0.0000	1.2651A	1.2650B	1.2075	1.2898	0	0
PNDEC24	2024-12-18		1.2662	1.2662	0.0000	1.2662A	1.2660B	1.2547	1.2897	0	0
PNMAR25	2025-03-19		1.2672	1.2669	0.0000	1.2670A	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	5.0406	5.0364	5.0470	0.0000	5.0375A	5.0327B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0526	5.0476	5.0580	0.0000	5.0519A	5.0426B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0696	5.0642	5.0748	0.0000	5.0666A	5.0580B	5.0275	5.1758	0	0
PPMAR25	2025-03-19	5.0873	5.0813	5.0910	0.0000	5.0867A	5.0739B	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	1.2644	1.2644	1.2645	0.0000	1.2643A	1.2656B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2651	1.2652	1.2652	0.0000	1.2651A	1.2650B	1.2075	1.2898	0	0
PXDEC24	2024-12-18		1.2662	1.2662	0.0000	1.2662A	1.2660B	1.2547	1.2897	0	0
PXMAR25	2025-03-19		1.2672	1.2669	0.0000	1.2670A	1.2669B	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	3.9840	3.9810	3.9880	0.0000	3.9840A	3.9780B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9850	3.9820	3.9900	0.0000	3.9850A	3.9790B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9870	3.9840	3.9910	0.0000	3.9870A	3.9800B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9940	3.9900	3.9980	0.0000	3.9930A	3.9860B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0040	4.0000	4.0080	0.0000	3.9990A	3.9950B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	4.0150	4.0100	4.0190	0.0000	4.0130A	4.0050B	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	3.9840	3.9810	3.9880	0.0000	3.9840A	3.9780B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9850	3.9820	3.9900	0.0000	3.9850A	3.9790B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9870	3.9840	3.9910	0.0000	3.9870A	3.9800B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9940	3.9900	3.9980	0.0000	3.9930A	3.9860B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0040	4.0000	4.0080	0.0000	3.9990A	3.9950B	3.9220	4.0870	0	0
USMAR25	2025-03-19	4.0150	4.0100	4.0190	0.0000	4.0130A	4.0050B	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	3.9866	3.9835	3.9913	0.0000	3.9861A	3.9808B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	3.9935	3.9899	3.9976	0.0000	3.9929A	3.9867B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0037	3.9996	4.0079	0.0000	3.9988A	3.9959B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	4.0150	4.0100	4.0183	0.0000	4.0124A	4.0051B	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