WGT S.A.

Wyniki sesji z dnia 2024-04-08

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	0.6582	0.6614	0.6614	0.0043	0.6583A	0.6622B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6597	0.6629	0.6629	0.0043	0.6599A	0.6636B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6610	0.6642	0.6642	0.0044	0.6612A	0.6649B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6620	0.6652	0.6652	0.0045	0.6624A	0.6659B	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	0.6582	0.6614	0.6614	0.0043	0.6583A	0.6622B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6597	0.6629	0.6629	0.0043	0.6599A	0.6636B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6610	0.6642	0.6642	0.0044	0.6612A	0.6649B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6620	0.6652	0.6652	0.0045	0.6624A	0.6659B	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	1.3591	1.3583	1.3583	-0.0046	1.3559A	1.3589B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3571	1.3562	1.3562	-0.0047	1.3539A	1.3569B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3548	1.3539	1.3539	-0.0045	1.3516A	1.3544B	1.3150	1.3586	0	0
CAMAR25	2025-03-19	1.3528	1.3517	1.3517	-0.0045	1.3496A	1.3523B	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	4.3850	4.3520	4.3520	-0.0370	4.3530A	4.3810B	4.3530	4.7290	0	0
CMMAY24	2024-05-15	4.3990	4.3670	4.3670	-0.0370	4.3680A	4.3950B	4.3680	4.5870	0	0
CMJUN24	2024-06-19	4.4180	4.3860	4.3860	-0.0360	4.3870A	4.4140B	4.3870	5.0850	0	2
CMSEP24	2024-09-18	4.4700	4.4360	4.4360	-0.0380	4.4380A	4.4650B	4.4380	5.0070	0	0
CMDEC24	2024-12-18	4.5270	4.4930	4.4930	-0.0360	4.4960A	4.5210B	4.4960	4.8950	0	0
CMMAR25	2025-03-19	4.5700	4.5480	4.5480	-0.0360	4.5520A	4.5750B	4.5520	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	1.3591	1.3583	1.3583	-0.0046	1.3559A	1.3589B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3571	1.3562	1.3562	-0.0047	1.3539A	1.3569B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3548	1.3539	1.3539	-0.0045	1.3516A	1.3544B	1.3150	1.3586	0	0
CNMAR25	2025-03-19	1.3528	1.3517	1.3517	-0.0045	1.3496A	1.3523B	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	4.4178	4.3851	4.3851	-0.0369	4.3861A	4.4142B	4.3861	5.0850	0	0
CXSEP24	2024-09-18	4.4700	4.4360	4.4360	-0.0378	4.4377A	4.4652B	4.4377	5.0070	0	0
CXDEC24	2024-12-18	4.5269	4.4929	4.4929	-0.0365	4.4953A	4.5213B	4.4953	4.8955	0	0
CXMAR25	2025-03-19	4.5834	4.5481	4.5481	-0.0357	4.5513A	4.5758B	4.5513	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	1.0833	1.0851	1.0851	0.0048	1.0828A	1.0854B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0846	1.0864	1.0864	0.0049	1.0840A	1.0866B	1.0747	1.1009	0	0
DMJUN24	2024-06-19	1.0862	1.0880	1.0880	0.0049	1.0855A	1.0882B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0906	1.0924	1.0924	0.0049	1.0900A	1.0926B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0955	1.0973	1.0973	0.0049	1.0950A	1.0975B	1.0848	1.1311	0	0
DMMAR25	2025-03-19	1.1004	1.1022	1.1022	0.0050	1.0999A	1.1024B	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	1.0862	1.0880	1.0880	0.0049	1.0855A	1.0882B	1.0567	1.1447	0	6
DXSEP24	2024-09-18	1.0906	1.0924	1.0924	0.0049	1.0900A	1.0926B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0955	1.0973	1.0973	0.0049	1.0950A	1.0975B	1.0848	1.1311	0	0
DXMAR25	2025-03-19	1.1004	1.1022	1.1022	0.0050	1.0999A	1.1024B	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	0.8597	0.8604	0.8604	0.0005	0.8596A	0.8603B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8626	0.8633	0.8633	0.0004	0.8625A	0.8632B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8658	0.8665	0.8665	0.0005	0.8656A	0.8663B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8690	0.8696	0.8696	0.0004	0.8688A	0.8694B	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	25.390	25.425	25.425	0.051	25.383A	25.424B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.439	25.477	25.477	0.054	25.439A	25.473B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.454	25.496	25.496	0.052	25.464A	25.488B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.466	25.514	25.514	0.054	25.488A	25.501B	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	1.0833	1.0851	1.0851	0.0048	1.0828A	1.0854B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0846	1.0864	1.0864	0.0049	1.0840A	1.0866B	1.0747	1.1009	0	0
EDJUN24	2024-06-19	1.0862	1.0880	1.0880	0.0049	1.0855A	1.0882B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0906	1.0924	1.0924	0.0049	1.0900A	1.0926B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0955	1.0973	1.0973	0.0049	1.0950A	1.0975B	1.0848	1.1311	0	0
EDMAR25	2025-03-19	1.1004	1.1022	1.1022	0.0050	1.0999A	1.1024B	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	25.390	25.425	25.425	0.051	25.383A	25.424B	24.148	25.602	0	0
EESEP24	2024-09-18	25.439	25.477	25.477	0.054	25.439A	25.473B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.454	25.496	25.496	0.052	25.464A	25.488B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.466	25.514	25.514	0.054	25.488A	25.501B	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	0.9731	0.9775	0.9775	0.0050	0.9733A	0.9773B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9671	0.9715	0.9715	0.0051	0.9674A	0.9713B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9615	0.9658	0.9658	0.0048	0.9618A	0.9655B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9564	0.9606	0.9606	0.0047	0.9567A	0.9603B	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	162.95	163.37	163.37	0.97	162.96A	163.36B	147.18	163.50	0	0
EJSEP24	2024-09-18	161.44	161.85	161.85	0.94	161.47A	161.85B	149.95	162.00	0	0
EJDEC24	2024-12-18	160.07	160.49	160.49	0.93	160.09A	160.47B	150.32	160.64	0	0
EJMAR25	2025-03-19	158.85	159.27	159.27	0.92	158.89A	159.25B	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	4.2820	4.2730	4.2730	-0.0130	4.2730A	4.2820B	4.2730	4.4280	0	0
EMMAY24	2024-05-15	4.2880	4.2790	4.2790	-0.0130	4.2790A	4.2880B	4.2790	4.3520	0	0
EMJUN24	2024-06-19	4.2960	4.2870	4.2870	-0.0120	4.2870A	4.2960B	4.2870	4.7780	0	9
EMSEP24	2024-09-18	4.3200	4.3100	4.3100	-0.0130	4.3100A	4.3190B	4.3100	4.7200	0	3
EMDEC24	2024-12-18	4.3500	4.3390	4.3390	-0.0130	4.3400A	4.3480B	4.3400	4.5020	0	0
EMMAR25	2025-03-19	4.3800	4.3690	4.3690	-0.0120	4.3710A	4.3770B	4.3710	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	0.8597	0.8604	0.8604	0.0005	0.8596A	0.8603B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8626	0.8633	0.8633	0.0004	0.8625A	0.8632B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8658	0.8665	0.8665	0.0005	0.8656A	0.8663B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8690	0.8696	0.8696	0.0004	0.8688A	0.8694B	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	0.9731	0.9775	0.9775	0.0050	0.9733A	0.9773B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9671	0.9715	0.9715	0.0051	0.9674A	0.9713B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9615	0.9658	0.9658	0.0048	0.9618A	0.9655B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9564	0.9606	0.9606	0.0047	0.9567A	0.9603B	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	4.2820	4.2730	4.2730	-0.0130	4.2730A	4.2820B	4.2730	4.4280	0	0
EUMAY24	2024-05-15	4.2880	4.2790	4.2790	-0.0130	4.2790A	4.2880B	4.2790	4.3520	0	0
EUJUN24	2024-06-19	4.2960	4.2870	4.2870	-0.0120	4.2870A	4.2960B	4.2870	4.7780	0	0
EUSEP24	2024-09-18	4.3200	4.3100	4.3100	-0.0130	4.3100A	4.3190B	4.3100	4.7200	0	0
EUDEC24	2024-12-18	4.3500	4.3390	4.3390	-0.0130	4.3400A	4.3480B	4.3400	4.5020	0	0
EUMAR25	2025-03-19	4.3800	4.3690	4.3690	-0.0120	4.3710A	4.3770B	4.3710	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	4.2957	4.2864	4.2864	-0.0128	4.2862A	4.2964B	4.2862	5.5726	0	395
EXSEP24	2024-09-18	4.3199	4.3095	4.3095	-0.0134	4.3097A	4.3192B	4.3097	5.6245	0	3
EXDEC24	2024-12-18	4.3498	4.3391	4.3391	-0.0125	4.3398A	4.3485B	4.3398	5.6769	0	0
EXMAR25	2025-03-19	4.3800	4.3687	4.3687	-0.0118	4.3701A	4.3777B	4.3701	5.7405	0	0
EXJUN25	2025-06-18	4.4105	4.4006	4.4006	-0.0101	4.4028A	4.4085B	4.4028	5.8093	0	0
EXSEP25	2025-09-17	4.4409	4.4306	4.4306	-0.0111	4.4338A	4.4387B	4.4338	5.7786	0	0
EXDEC25	2025-12-17	4.4726	4.4612	4.4612	-0.0115	4.4648A	4.4687B	4.4648	5.3381	0	0
EXMAR26	2026-03-18	4.5037	4.4921	4.4921	-0.0117	4.4961A	4.4987B	4.4961	5.1415	0	0
EXJUN26	2026-06-17	4.5348	4.5231	4.5231	-0.0120	4.5276A	4.5292B	4.5276	4.9297	0	0
EXSEP26	2026-09-16	4.5664	4.5544	4.5544	-0.0122	4.5593A	4.5595B	4.5593	4.9147	0	0
EXDEC26	2026-12-16	4.5978	4.5854	4.5854	-0.0126	4.5908A	4.5901B	4.5908	4.7421	0	0
EXMAR27	2027-03-17	4.6291	4.6165	4.6165	-0.0129	4.6224A	4.6206B	4.6224	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	162.95	163.37	163.37	0.97	162.96A	163.36B	147.18	163.50	0	0
EYSEP24	2024-09-18	161.44	161.85	161.85	0.94	161.47A	161.85B	149.95	162.00	0	0
EYDEC24	2024-12-18	160.07	160.49	160.49	0.93	160.09A	160.47B	150.32	160.64	0	0
EYMAR25	2025-03-19	158.85	159.27	159.27	0.92	158.89A	159.25B	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
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	0.8961	0.8984	0.8984	0.0008	0.8961A	0.8993B	0.8201	0.9017	0	0
HMSEP24	2024-09-18	0.8870	0.8893	0.8893	0.0008	0.8870A	0.8900B	0.8134	0.8933	0	0
HMDEC24	2024-12-18	0.8780	0.8802	0.8802	0.0007	0.8779A	0.8809B	0.8068	0.8837	0	0
HMMAR25	2025-03-19	0.8694	0.8717	0.8717	0.0006	0.8693A	0.8722B	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	0.8961	0.8984	0.8984	0.0008	0.8961A	0.8993B	0.8201	0.9017	0	6
HXSEP24	2024-09-18	0.8870	0.8893	0.8893	0.0008	0.8870A	0.8900B	0.8134	0.8933	0	0
HXDEC24	2024-12-18	0.8780	0.8802	0.8802	0.0007	0.8779A	0.8810B	0.8068	0.8837	0	0
HXMAR25	2025-03-19	0.8694	0.8717	0.8717	0.0006	0.8693A	0.8722B	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	150.02	150.17	150.17	0.22	150.04A	150.27B	130.75	150.27	0	0
JMSEP24	2024-09-18	148.03	148.18	148.18	0.21	148.05A	148.28B	135.45	148.28	0	0
JMDEC24	2024-12-18	146.11	146.26	146.26	0.19	146.13A	146.34B	133.90	146.34	0	0
JMMAR25	2025-03-19	144.35	144.51	144.51	0.18	144.38A	144.59B	143.25	144.59	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	150.02	150.17	150.17	0.22	150.04A	150.27B	130.75	150.27	0	0
JXSEP24	2024-09-18	148.03	148.18	148.18	0.21	148.05A	148.28B	135.45	148.28	0	0
JXDEC24	2024-12-18	146.11	146.26	146.26	0.19	146.13A	146.34B	133.90	146.34	0	0
JXMAR25	2025-03-19	144.35	144.51	144.51	0.18	144.38A	144.59B	143.25	144.59	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	4.9950	4.9780	4.9780	-0.0180	4.9780A	4.9910B	4.9780	5.1440	0	0
PMMAY24	2024-05-15	4.9970	4.9800	4.9800	-0.0180	4.9800A	4.9930B	4.9800	5.0780	0	0
PMJUN24	2024-06-19	4.9970	4.9830	4.9830	-0.0180	4.9830A	4.9960B	4.9830	5.4880	0	0
PMSEP24	2024-09-18	5.0090	4.9930	4.9930	-0.0180	4.9940A	5.0060B	4.9940	5.3670	0	0
PMDEC24	2024-12-18	5.0250	5.0090	5.0090	-0.0170	5.0100A	5.0210B	5.0100	5.1750	0	0
PMMAR25	2025-03-19	5.0390	5.0250	5.0250	-0.0150	5.0270A	5.0360B	5.0270	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	1.2629	1.2644	1.2644	0.0047	1.2622A	1.2652B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2637	1.2653	1.2653	0.0047	1.2631A	1.2661B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2649	1.2665	1.2665	0.0049	1.2642A	1.2672B	1.2547	1.2897	0	0
PNMAR25	2025-03-19	1.2659	1.2675	1.2675	0.0050	1.2654A	1.2682B	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	5.0006	4.9825	4.9825	-0.0182	4.9825A	4.9960B	4.9825	5.4887	0	0
PPSEP24	2024-09-18	5.0082	4.9926	4.9926	-0.0182	4.9931A	5.0062B	4.9931	5.3675	0	0
PPDEC24	2024-12-18	5.0241	5.0086	5.0086	-0.0171	5.0098A	5.0214B	5.0098	5.1758	0	0
PPMAR25	2025-03-19	5.0402	5.0248	5.0248	-0.0156	5.0264A	5.0368B	5.0264	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	1.2629	1.2644	1.2644	0.0047	1.2622A	1.2652B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2637	1.2653	1.2653	0.0047	1.2631A	1.2661B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2649	1.2665	1.2665	0.0049	1.2642A	1.2672B	1.2547	1.2897	0	0
PXMAR25	2025-03-19	1.2659	1.2675	1.2675	0.0050	1.2654A	1.2682B	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	3.9570	3.9380	3.9380	-0.0300	3.9370A	3.9520B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9580	3.9390	3.9390	-0.0300	3.9380A	3.9530B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9600	3.9400	3.9400	-0.0310	3.9400A	3.9550B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9650	3.9460	3.9460	-0.0310	3.9460A	3.9600B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9750	3.9550	3.9550	-0.0290	3.9550A	3.9690B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	3.9850	3.9650	3.9650	-0.0290	3.9650A	3.9770B	3.9650	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	3.9570	3.9380	3.9380	-0.0300	3.9370A	3.9520B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9580	3.9390	3.9390	-0.0300	3.9380A	3.9530B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9600	3.9400	3.9400	-0.0310	3.9400A	3.9550B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9650	3.9460	3.9460	-0.0310	3.9460A	3.9600B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9750	3.9550	3.9550	-0.0290	3.9550A	3.9690B	3.9220	4.0870	0	0
USMAR25	2025-03-19	3.9850	3.9650	3.9650	-0.0290	3.9650A	3.9770B	3.9650	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	3.9591	3.9403	3.9403	-0.0303	3.9396A	3.9552B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	3.9650	3.9457	3.9457	-0.0304	3.9453A	3.9602B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9743	3.9547	3.9547	-0.0297	3.9549A	3.9693B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	3.9843	3.9642	3.9642	-0.0293	3.9649A	3.9777B	3.9649	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