WGT S.A.

Wyniki sesji z dnia 2024-04-05

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	0.6593	0.6571	0.6571	-0.0058	0.6558A	0.6605B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6607	0.6586	0.6586	-0.0058	0.6580A	0.6619B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6620	0.6598	0.6598	-0.0059	0.6583A	0.6630B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6629	0.6607	0.6607	-0.0059	0.6603A	0.6640B	0.6539	0.6667	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN24	2024-06-19	0.6593	0.6571	0.6571	-0.0058	0.6558A	0.6605B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6607	0.6586	0.6586	-0.0058	0.6580A	0.6619B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6620	0.6598	0.6598	-0.0059	0.6583A	0.6630B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6629	0.6607	0.6607	-0.0059	0.6603A	0.6640B	0.6539	0.6667	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	1.3546	1.3629	1.3629	0.0163	1.3538A	1.3631B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3528	1.3609	1.3609	0.0161	1.3520A	1.3611B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3507	1.3584	1.3584	0.0155	1.3500A	1.3586B	1.3150	1.3586	0	0
CAMAR25	2025-03-19	1.3489	1.3562	1.3562	0.0151	1.3483A	1.3564B	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	4.3870	4.3890	4.3890	0.0210	4.3790A	4.3880B	4.3650	4.7290	0	0
CMMAY24	2024-05-15	4.4020	4.4040	4.4040	0.0210	4.3940A	4.4030B	4.3790	4.5870	0	0
CMJUN24	2024-06-19	4.4200	4.4220	4.4220	0.0210	4.4120A	4.4210B	4.3980	5.0850	0	2
CMSEP24	2024-09-18	4.4710	4.4740	4.4740	0.0220	4.4640A	4.4720B	4.4500	5.0070	0	0
CMDEC24	2024-12-18	4.5250	4.5290	4.5290	0.0220	4.5200A	4.5270B	4.5050	4.8950	0	0
CMMAR25	2025-03-19	4.5770	4.5840	4.5840	0.0240	4.5730A	4.5800B	4.5590	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	1.3546	1.3629	1.3629	0.0163	1.3538A	1.3631B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3528	1.3609	1.3609	0.0161	1.3520A	1.3611B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3507	1.3584	1.3584	0.0155	1.3500A	1.3586B	1.3150	1.3586	0	0
CNMAR25	2025-03-19	1.3489	1.3562	1.3562	0.0151	1.3483A	1.3564B	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	4.4205	4.4220	4.4220	0.0206	4.4114A	4.4219B	4.3977	5.0850	0	0
CXSEP24	2024-09-18	4.4713	4.4738	4.4738	0.0217	4.4636A	4.4725B	4.4493	5.0070	0	0
CXDEC24	2024-12-18	4.5253	4.5294	4.5294	0.0223	4.5191A	4.5277B	4.5048	4.8955	0	0
CXMAR25	2025-03-19	4.5775	4.5838	4.5838	0.0236	4.5730A	4.5806B	4.5590	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	1.0839	1.0803	1.0803	-0.0076	1.0797A	1.0850B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0851	1.0815	1.0815	-0.0076	1.0801A	1.0863B	1.0747	1.1009	0	0
DMJUN24	2024-06-19	1.0867	1.0831	1.0831	-0.0076	1.0812A	1.0878B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0911	1.0875	1.0875	-0.0076	1.0855A	1.0921B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0959	1.0924	1.0924	-0.0076	1.0919A	1.0970B	1.0848	1.1311	0	0
DMMAR25	2025-03-19	1.1007	1.0972	1.0972	-0.0076	1.0968A	1.1017B	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	1.0867	1.0831	1.0831	-0.0076	1.0812A	1.0878B	1.0567	1.1447	0	6
DXSEP24	2024-09-18	1.0911	1.0875	1.0875	-0.0076	1.0855A	1.0921B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0959	1.0924	1.0924	-0.0076	1.0919A	1.0970B	1.0848	1.1311	0	0
DXMAR25	2025-03-19	1.1007	1.0972	1.0972	-0.0076	1.0967A	1.1017B	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	0.8598	0.8599	0.8599	0.0000	0.8597A	0.8606B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8627	0.8629	0.8629	0.0001	0.8626A	0.8635B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8659	0.8660	0.8660	0.0000	0.8658A	0.8666B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8691	0.8692	0.8692	0.0000	0.8691A	0.8698B	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	25.359	25.374	25.374	0.014	25.353A	25.404B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.407	25.423	25.423	0.014	25.406A	25.426B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.428	25.444	25.444	0.015	25.427A	25.457B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.449	25.460	25.460	0.014	25.450A	25.450B	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	1.0839	1.0803	1.0803	-0.0076	1.0797A	1.0850B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0851	1.0815	1.0815	-0.0076	1.0801A	1.0863B	1.0747	1.1009	0	0
EDJUN24	2024-06-19	1.0867	1.0831	1.0831	-0.0076	1.0812A	1.0878B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0911	1.0875	1.0875	-0.0076	1.0855A	1.0921B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0959	1.0924	1.0924	-0.0076	1.0919A	1.0970B	1.0848	1.1311	0	0
EDMAR25	2025-03-19	1.1007	1.0972	1.0972	-0.0076	1.0967A	1.1017B	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	25.359	25.374	25.374	0.014	25.353A	25.404B	24.148	25.602	0	0
EESEP24	2024-09-18	25.407	25.423	25.423	0.014	25.406A	25.426B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.428	25.444	25.444	0.015	25.427A	25.457B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.449	25.460	25.460	0.014	25.450A	25.450B	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	0.9729	0.9725	0.9725	-0.0053	0.9723A	0.9753B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9670	0.9664	0.9664	-0.0055	0.9665A	0.9694B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9617	0.9610	0.9610	-0.0052	0.9610A	0.9637B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9567	0.9559	0.9559	-0.0054	0.9560A	0.9594B	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	162.55	162.40	162.40	-1.04	162.40A	162.88B	147.18	163.50	0	0
EJSEP24	2024-09-18	161.05	160.91	160.91	-1.05	160.92A	161.37B	149.95	162.00	0	0
EJDEC24	2024-12-18	159.71	159.56	159.56	-1.03	159.57A	160.03B	150.32	160.64	0	0
EJMAR25	2025-03-19	158.53	158.35	158.35	-1.06	158.37A	158.80B	157.31	159.44	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	4.2890	4.2860	4.2860	-0.0040	4.2850A	4.2900B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.2960	4.2920	4.2920	-0.0050	4.2910A	4.2970B	4.2910	4.3520	0	0
EMJUN24	2024-06-19	4.3030	4.2990	4.2990	-0.0050	4.2980A	4.3040B	4.2980	4.7780	0	9
EMSEP24	2024-09-18	4.3260	4.3230	4.3230	-0.0040	4.3220A	4.3270B	4.3220	4.7200	0	3
EMDEC24	2024-12-18	4.3550	4.3520	4.3520	-0.0040	4.3510A	4.3550B	4.3510	4.5020	0	0
EMMAR25	2025-03-19	4.3840	4.3810	4.3810	-0.0040	4.3810A	4.3840B	4.3810	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	0.8598	0.8599	0.8599	0.0000	0.8597A	0.8606B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8627	0.8629	0.8629	0.0001	0.8626A	0.8635B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8659	0.8660	0.8660	0.0000	0.8658A	0.8666B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8691	0.8692	0.8692	0.0000	0.8691A	0.8698B	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	0.9729	0.9725	0.9725	-0.0053	0.9723A	0.9753B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9670	0.9664	0.9664	-0.0055	0.9665A	0.9694B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9617	0.9610	0.9610	-0.0052	0.9610A	0.9637B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9567	0.9559	0.9559	-0.0054	0.9560A	0.9594B	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	4.2890	4.2860	4.2860	-0.0040	4.2850A	4.2900B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.2960	4.2920	4.2920	-0.0050	4.2910A	4.2970B	4.2910	4.3520	0	0
EUJUN24	2024-06-19	4.3030	4.2990	4.2990	-0.0050	4.2980A	4.3040B	4.2980	4.7780	0	0
EUSEP24	2024-09-18	4.3260	4.3230	4.3230	-0.0040	4.3220A	4.3270B	4.3220	4.7200	0	0
EUDEC24	2024-12-18	4.3550	4.3520	4.3520	-0.0040	4.3510A	4.3550B	4.3510	4.5020	0	0
EUMAR25	2025-03-19	4.3840	4.3810	4.3810	-0.0040	4.3810A	4.3840B	4.3810	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	4.3038	4.2992	4.2992	-0.0047	4.2979A	4.3044B	4.2979	5.5726	0	392
EXSEP24	2024-09-18	4.3271	4.3229	4.3229	-0.0043	4.3218A	4.3274B	4.3218	5.6245	0	3
EXDEC24	2024-12-18	4.3554	4.3516	4.3516	-0.0041	4.3508A	4.3555B	4.3508	5.6769	0	0
EXMAR25	2025-03-19	4.3843	4.3805	4.3805	-0.0039	4.3807A	4.3843B	4.3807	5.7405	0	0
EXJUN25	2025-06-18	4.4154	4.4107	4.4107	-0.0048	4.4122A	4.4121B	4.4122	5.8093	0	0
EXSEP25	2025-09-17	4.4448	4.4417	4.4417	-0.0047	4.4438A	4.4419B	4.4438	5.7786	0	0
EXDEC25	2025-12-17	4.4771	4.4727	4.4727	-0.0045	4.4731A	4.4727B	4.4731	5.3381	0	0
EXMAR26	2026-03-18	4.5067	4.5038	4.5038	-0.0041	4.5048A	4.5038B	4.5048	5.1415	0	0
EXJUN26	2026-06-17	4.5378	4.5351	4.5351	-0.0036	4.5352A	4.5337B	4.5352	4.9297	0	0
EXSEP26	2026-09-16	4.5687	4.5666	4.5666	-0.0027	4.5673A	4.5631B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.5997	4.5980	4.5980	-0.0021	4.5983A	4.5938B	4.5919	4.7421	0	0
EXMAR27	2027-03-17	4.6307	4.6294	4.6294	-0.0015	4.6271A	4.6245B	4.6271	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	162.55	162.40	162.40	-1.04	162.40A	162.88B	147.18	163.50	0	0
EYSEP24	2024-09-18	161.05	160.91	160.91	-1.05	160.92A	161.37B	149.95	162.00	0	0
EYDEC24	2024-12-18	159.71	159.56	159.56	-1.03	159.57A	160.03B	150.32	160.64	0	0
EYMAR25	2025-03-19	158.53	158.35	158.35	-1.06	158.37A	158.80B	157.31	159.44	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	0.8953	0.8976	0.8976	0.0010	0.8953A	0.9016B	0.8201	0.9017	0	0
HMSEP24	2024-09-18	0.8864	0.8885	0.8885	0.0010	0.8864A	0.8933B	0.8134	0.8933	0	0
HMDEC24	2024-12-18	0.8775	0.8795	0.8795	0.0009	0.8775A	0.8837B	0.8068	0.8837	0	0
HMMAR25	2025-03-19	0.8693	0.8711	0.8711	0.0009	0.8693A	0.8730B	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	0.8953	0.8976	0.8976	0.0010	0.8953A	0.9016B	0.8201	0.9017	0	6
HXSEP24	2024-09-18	0.8864	0.8885	0.8885	0.0010	0.8864A	0.8933B	0.8134	0.8933	0	0
HXDEC24	2024-12-18	0.8775	0.8795	0.8795	0.0009	0.8775A	0.8837B	0.8068	0.8837	0	0
HXMAR25	2025-03-19	0.8693	0.8711	0.8711	0.0009	0.8693A	0.8730B	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	149.59	149.95	149.95	0.09	149.59A	150.07B	130.75	150.18	0	0
JMSEP24	2024-09-18	147.63	147.97	147.97	0.07	147.63A	148.08B	135.45	148.19	0	0
JMDEC24	2024-12-18	145.75	146.07	146.07	0.06	145.75A	146.17B	133.90	146.29	0	0
JMMAR25	2025-03-19	144.04	144.33	144.33	0.05	144.04A	144.43B	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	149.59	149.95	149.95	0.09	149.59A	150.07B	130.75	150.18	0	0
JXSEP24	2024-09-18	147.63	147.97	147.97	0.07	147.63A	148.08B	135.45	148.19	0	0
JXDEC24	2024-12-18	145.75	146.07	146.07	0.06	145.75A	146.17B	133.90	146.29	0	0
JXMAR25	2025-03-19	144.04	144.33	144.33	0.05	144.04A	144.43B	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	4.9980	4.9960	4.9960	-0.0050	4.9900A	5.0020B	4.9900	5.1440	0	0
PMMAY24	2024-05-15	5.0000	4.9980	4.9980	-0.0050	4.9920A	5.0040B	4.9920	5.0780	0	0
PMJUN24	2024-06-19	5.0030	5.0010	5.0010	-0.0050	4.9960A	5.0070B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0130	5.0110	5.0110	-0.0050	5.0060A	5.0170B	5.0060	5.3670	0	0
PMDEC24	2024-12-18	5.0270	5.0260	5.0260	-0.0040	5.0220A	5.0310B	5.0220	5.1750	0	0
PMMAR25	2025-03-19	5.0420	5.0400	5.0400	-0.0050	5.0370A	5.0450B	5.0370	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	1.2632	1.2597	1.2597	-0.0086	1.2581A	1.2649B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2639	1.2606	1.2606	-0.0085	1.2590A	1.2656B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2649	1.2616	1.2616	-0.0086	1.2600A	1.2666B	1.2547	1.2897	0	0
PNMAR25	2025-03-19	1.2658	1.2625	1.2625	-0.0086	1.2610A	1.2673B	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	5.0022	5.0007	5.0007	-0.0048	4.9951A	5.0079B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0125	5.0108	5.0108	-0.0046	5.0052A	5.0171B	5.0052	5.3675	0	0
PPDEC24	2024-12-18	5.0269	5.0257	5.0257	-0.0045	5.0211A	5.0315B	5.0211	5.1758	0	0
PPMAR25	2025-03-19	5.0414	5.0404	5.0404	-0.0041	5.0369A	5.0450B	5.0369	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	1.2632	1.2597	1.2597	-0.0086	1.2581A	1.2649B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2639	1.2606	1.2606	-0.0085	1.2590A	1.2656B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2649	1.2616	1.2616	-0.0086	1.2600A	1.2666B	1.2547	1.2897	0	0
PXMAR25	2025-03-19	1.2657	1.2625	1.2625	-0.0086	1.2610A	1.2673B	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	3.9540	3.9680	3.9680	0.0230	3.9520A	3.9710B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9560	3.9690	3.9690	0.0230	3.9530A	3.9690B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9570	3.9710	3.9710	0.0240	3.9540A	3.9730B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9620	3.9770	3.9770	0.0240	3.9600A	3.9780B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9700	3.9840	3.9840	0.0230	3.9690A	3.9830B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	3.9780	3.9940	3.9940	0.0240	3.9790A	3.9900B	3.9710	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	3.9540	3.9680	3.9680	0.0230	3.9520A	3.9710B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9560	3.9690	3.9690	0.0230	3.9530A	3.9690B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9570	3.9710	3.9710	0.0240	3.9540A	3.9730B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9620	3.9770	3.9770	0.0240	3.9600A	3.9780B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9700	3.9840	3.9840	0.0230	3.9690A	3.9830B	3.9220	4.0870	0	0
USMAR25	2025-03-19	3.9780	3.9940	3.9940	0.0240	3.9790A	3.9900B	3.9710	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	3.9570	3.9706	3.9706	0.0233	3.9537A	3.9739B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	3.9622	3.9761	3.9761	0.0235	3.9595A	3.9784B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9702	3.9844	3.9844	0.0235	3.9686A	3.9831B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	3.9782	3.9935	3.9935	0.0241	3.9781A	3.9909B	3.9708	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