WGT S.A.

Wyniki sesji z dnia 2024-04-11

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	0.6538	0.6537	0.6537	-0.0002	0.6530A	0.6563B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6551	0.6554	0.6554	-0.0001	0.6547A	0.6579B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6569	0.6568	0.6568	-0.0002	0.6561A	0.6593B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6579	0.6580	0.6580	-0.0003	0.6575A	0.6604B	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	0.6538	0.6537	0.6537	-0.0002	0.6530A	0.6563B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6551	0.6554	0.6554	-0.0001	0.6547A	0.6579B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6569	0.6568	0.6568	-0.0002	0.6561A	0.6593B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6579	0.6580	0.6580	-0.0003	0.6574A	0.6604B	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	1.3671	1.3690	1.3690	0.0046	1.3650A	1.3691B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3648	1.3668	1.3668	0.0047	1.3628A	1.3668B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3618	1.3642	1.3642	0.0049	1.3603A	1.3642B	1.3150	1.3642	0	0
CAMAR25	2025-03-19	1.3593	1.3619	1.3619	0.0050	1.3580A	1.3617B	1.3402	1.3617	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	4.3470	4.3630	4.3630	0.0090	4.3450A	4.3660B	4.3350	4.7290	0	0
CMMAY24	2024-05-15	4.3610	4.3780	4.3780	0.0090	4.3600A	4.3800B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.3810	4.3960	4.3960	0.0080	4.3780A	4.3990B	4.3680	5.0850	0	2
CMSEP24	2024-09-18	4.4330	4.4480	4.4480	0.0090	4.4300A	4.4500B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.4890	4.5040	4.5040	0.0080	4.4870A	4.5060B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.5480	4.5600	4.5600	0.0080	4.5430A	4.5610B	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	1.3671	1.3690	1.3690	0.0046	1.3650A	1.3691B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3648	1.3668	1.3668	0.0047	1.3628A	1.3668B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3618	1.3642	1.3642	0.0049	1.3603A	1.3642B	1.3150	1.3642	0	0
CNMAR25	2025-03-19	1.3593	1.3619	1.3619	0.0050	1.3580A	1.3617B	1.3402	1.3617	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN24	2024-06-19	4.3801	4.3962	4.3962	0.0086	4.3780A	4.3991B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.4321	4.4474	4.4474	0.0084	4.4299A	4.4503B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.4882	4.5041	4.5041	0.0081	4.4866A	4.5065B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.5479	4.5595	4.5595	0.0077	4.5430A	4.5618B	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	1.0745	1.0732	1.0732	-0.0022	1.0719A	1.0755B	1.0719	1.0996	0	0
DMMAY24	2024-05-15	1.0755	1.0744	1.0744	-0.0021	1.0729A	1.0767B	1.0729	1.1009	0	0
DMJUN24	2024-06-19	1.0770	1.0758	1.0758	-0.0023	1.0744A	1.0783B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0815	1.0803	1.0803	-0.0024	1.0788A	1.0827B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0870	1.0855	1.0855	-0.0025	1.0844A	1.0879B	1.0844	1.1311	0	0
DMMAR25	2025-03-19	1.0923	1.0907	1.0907	-0.0027	1.0897A	1.0931B	1.0897	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	1.0770	1.0758	1.0758	-0.0023	1.0744A	1.0783B	1.0567	1.1447	0	7
DXSEP24	2024-09-18	1.0815	1.0803	1.0803	-0.0024	1.0788A	1.0827B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0870	1.0855	1.0855	-0.0025	1.0844A	1.0879B	1.0844	1.1311	0	0
DXMAR25	2025-03-19	1.0923	1.0907	1.0907	-0.0027	1.0897A	1.0931B	1.0897	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	0.8575	0.8575	0.8575	-0.0001	0.8564A	0.8580B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8604	0.8606	0.8606	0.0001	0.8594A	0.8610B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8635	0.8640	0.8640	0.0004	0.8628A	0.8642B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8668	0.8674	0.8674	0.0005	0.8662A	0.8676B	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	25.484	25.431	25.431	-0.056	25.433A	25.481B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.536	25.484	25.484	-0.054	25.486A	25.545B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.565	25.515	25.515	-0.052	25.527A	25.555B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.587	25.543	25.543	-0.046	25.558A	25.584B	25.408	25.584	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAPR24	2024-04-17	1.0745	1.0732	1.0732	-0.0022	1.0719A	1.0755B	1.0719	1.0996	0	0
EDMAY24	2024-05-15	1.0755	1.0744	1.0744	-0.0021	1.0729A	1.0767B	1.0729	1.1009	0	0
EDJUN24	2024-06-19	1.0770	1.0758	1.0758	-0.0023	1.0744A	1.0783B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0815	1.0803	1.0803	-0.0024	1.0788A	1.0827B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0870	1.0855	1.0855	-0.0025	1.0844A	1.0879B	1.0844	1.1311	0	0
EDMAR25	2025-03-19	1.0923	1.0907	1.0907	-0.0027	1.0897A	1.0931B	1.0897	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	25.484	25.431	25.431	-0.056	25.433A	25.481B	24.148	25.602	0	0
EESEP24	2024-09-18	25.536	25.484	25.484	-0.054	25.486A	25.545B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.565	25.515	25.515	-0.052	25.527A	25.555B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.587	25.543	25.543	-0.046	25.558A	25.584B	25.408	25.584	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN24	2024-06-19	0.9759	0.9733	0.9733	-0.0027	0.9706A	0.9772B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9699	0.9672	0.9672	-0.0028	0.9647A	0.9711B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9641	0.9615	0.9615	-0.0027	0.9589A	0.9654B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9589	0.9563	0.9563	-0.0027	0.9538A	0.9601B	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	162.88	163.12	163.12	0.21	162.77A	163.46B	147.18	163.87	0	0
EJSEP24	2024-09-18	161.37	161.59	161.59	0.19	161.26A	161.93B	149.95	162.34	0	0
EJDEC24	2024-12-18	159.98	160.22	160.22	0.20	159.87A	160.54B	150.32	160.99	0	0
EJMAR25	2025-03-19	158.79	158.99	158.99	0.17	158.68A	159.30B	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	4.2660	4.2650	4.2650	-0.0040	4.2570A	4.2660B	4.2570	4.4280	0	0
EMMAY24	2024-05-15	4.2730	4.2710	4.2710	-0.0040	4.2630A	4.2720B	4.2620	4.3520	0	0
EMJUN24	2024-06-19	4.2820	4.2790	4.2790	-0.0040	4.2700A	4.2800B	4.2700	4.7780	0	10
EMSEP24	2024-09-18	4.3040	4.3020	4.3020	-0.0040	4.2940A	4.3020B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.3350	4.3310	4.3310	-0.0050	4.3240A	4.3310B	4.3240	4.5020	0	5
EMMAR25	2025-03-19	4.3650	4.3600	4.3600	-0.0060	4.3540A	4.3610B	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	0.8575	0.8575	0.8575	-0.0001	0.8564A	0.8580B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8604	0.8606	0.8606	0.0001	0.8594A	0.8610B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8635	0.8640	0.8640	0.0004	0.8628A	0.8642B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8668	0.8674	0.8674	0.0005	0.8662A	0.8676B	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	0.9759	0.9733	0.9733	-0.0027	0.9706A	0.9772B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9699	0.9672	0.9672	-0.0028	0.9647A	0.9711B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9641	0.9615	0.9615	-0.0027	0.9589A	0.9654B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9589	0.9563	0.9563	-0.0027	0.9538A	0.9601B	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	4.2660	4.2650	4.2650	-0.0040	4.2570A	4.2660B	4.2570	4.4280	0	0
EUMAY24	2024-05-15	4.2730	4.2710	4.2710	-0.0040	4.2630A	4.2720B	4.2620	4.3520	0	0
EUJUN24	2024-06-19	4.2820	4.2790	4.2790	-0.0040	4.2700A	4.2800B	4.2700	4.7780	0	0
EUSEP24	2024-09-18	4.3040	4.3020	4.3020	-0.0040	4.2940A	4.3020B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3350	4.3310	4.3310	-0.0050	4.3240A	4.3310B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.3650	4.3600	4.3600	-0.0060	4.3540A	4.3610B	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	4.2812	4.2785	4.2785	-0.0044	4.2700A	4.2800B	4.2697	5.5726	0	397
EXSEP24	2024-09-18	4.3040	4.3015	4.3015	-0.0047	4.2939A	4.3027B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.3342	4.3308	4.3308	-0.0047	4.3235A	4.3318B	4.3235	5.6769	0	2
EXMAR25	2025-03-19	4.3641	4.3602	4.3602	-0.0056	4.3534A	4.3610B	4.3534	5.7405	0	0
EXJUN25	2025-06-18	4.3948	4.3903	4.3903	-0.0046	4.3866A	4.3881B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4262	4.4230	4.4230	-0.0034	4.4210A	4.4218B	4.4175	5.7786	0	0
EXDEC25	2025-12-17	4.4592	4.4572	4.4572	-0.0021	4.4541A	4.4544B	4.4481	5.3381	0	0
EXMAR26	2026-03-18	4.4919	4.4912	4.4912	-0.0008	4.4879A	4.4871B	4.4792	5.1415	0	0
EXJUN26	2026-06-17	4.5236	4.5243	4.5243	-0.0001	4.5215A	4.5189B	4.5103	4.9297	0	0
EXSEP26	2026-09-16	4.5558	4.5575	4.5575	0.0006	4.5549A	4.5502B	4.5414	4.9147	0	0
EXDEC26	2026-12-16	4.5885	4.5904	4.5904	0.0013	4.5885A	4.5808B	4.5729	4.7421	0	0
EXMAR27	2027-03-17		4.6232	4.6232	0.0015	4.6223A	4.6123B	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	162.88	163.12	163.12	0.21	162.77A	163.46B	147.18	163.87	0	0
EYSEP24	2024-09-18	161.37	161.59	161.59	0.19	161.26A	161.93B	149.95	162.34	0	0
EYDEC24	2024-12-18	159.98	160.22	160.22	0.20	159.87A	160.54B	150.32	160.99	0	0
EYMAR25	2025-03-19	158.79	158.99	158.99	0.17	158.68A	159.30B	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	0.9052	0.9046	0.9046	-0.0008	0.9011A	0.9073B	0.8201	0.9073	0	0
HMSEP24	2024-09-18	0.8958	0.8952	0.8952	-0.0008	0.8916A	0.8980B	0.8134	0.8980	0	0
HMDEC24	2024-12-18	0.8863	0.8858	0.8858	-0.0006	0.8823A	0.8883B	0.8068	0.8883	0	0
HMMAR25	2025-03-19	0.8773	0.8768	0.8768	-0.0006	0.8731A	0.8793B	0.8515	0.8793	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.9052	0.9046	0.9046	-0.0008	0.9011A	0.9073B	0.8201	0.9073	0	6
HXSEP24	2024-09-18	0.8958	0.8952	0.8952	-0.0008	0.8916A	0.8980B	0.8134	0.8980	0	0
HXDEC24	2024-12-18	0.8863	0.8858	0.8858	-0.0006	0.8823A	0.8883B	0.8068	0.8883	0	0
HXMAR25	2025-03-19	0.8773	0.8768	0.8768	-0.0006	0.8731A	0.8793B	0.8515	0.8793	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	151.57	151.62	151.62	0.50	151.27A	151.73B	130.75	151.73	0	0
JMSEP24	2024-09-18	149.53	149.59	149.59	0.50	149.25A	149.67B	135.45	149.67	0	0
JMDEC24	2024-12-18	147.54	147.62	147.62	0.52	147.26A	147.68B	133.90	147.68	0	0
JMMAR25	2025-03-19	145.71	145.78	145.78	0.50	145.46A	145.84B	143.25	145.84	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	151.57	151.62	151.62	0.50	151.27A	151.73B	130.75	151.73	0	0
JXSEP24	2024-09-18	149.53	149.59	149.59	0.50	149.25A	149.67B	135.45	149.67	0	0
JXDEC24	2024-12-18	147.54	147.62	147.62	0.52	147.26A	147.68B	133.90	147.68	0	0
JXMAR25	2025-03-19	145.71	145.78	145.78	0.50	145.46A	145.84B	143.25	145.84	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	4.9850	4.9850	-0.0050	4.9760A	4.9890B	4.9600	5.1440	0	0
PMMAY24	2024-05-15	4.9900	4.9870	4.9870	-0.0050	4.9780A	4.9910B	4.9620	5.0780	0	0
PMJUN24	2024-06-19	4.9920	4.9890	4.9890	-0.0050	4.9810A	4.9930B	4.9650	5.4880	0	0
PMSEP24	2024-09-18	5.0010	4.9990	4.9990	-0.0050	4.9910A	5.0020B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.0170	5.0140	5.0140	-0.0060	5.0060A	5.0160B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.0330	5.0280	5.0280	-0.0080	5.0210A	5.0300B	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	1.2563	1.2545	1.2545	-0.0027	1.2537A	1.2581B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2573	1.2554	1.2554	-0.0030	1.2546A	1.2589B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2584	1.2565	1.2565	-0.0032	1.2558A	1.2600B	1.2547	1.2897	0	0
PNMAR25	2025-03-19	1.2589	1.2575	1.2575	-0.0035	1.2569A	1.2611B	1.2569	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	4.9912	4.9893	4.9893	-0.0047	4.9804A	4.9939B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	5.0008	4.9989	4.9989	-0.0055	4.9905A	5.0029B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.0163	5.0132	5.0132	-0.0067	5.0058A	5.0169B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.0328	5.0275	5.0275	-0.0084	5.0208A	5.0308B	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	1.2563	1.2545	1.2545	-0.0027	1.2537A	1.2581B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2573	1.2554	1.2554	-0.0030	1.2546A	1.2589B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2584	1.2565	1.2565	-0.0033	1.2558A	1.2600B	1.2547	1.2897	0	0
PXMAR25	2025-03-19	1.2589	1.2575	1.2575	-0.0035	1.2569A	1.2611B	1.2569	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	3.9690	3.9760	3.9760	0.0060	3.9620A	3.9740B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9700	3.9770	3.9770	0.0060	3.9630A	3.9750B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9710	3.9780	3.9780	0.0060	3.9640A	3.9760B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9760	3.9840	3.9840	0.0070	3.9700A	3.9810B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9820	3.9910	3.9910	0.0070	3.9780A	3.9880B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	3.9920	3.9990	3.9990	0.0060	3.9860A	3.9960B	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	3.9690	3.9760	3.9760	0.0060	3.9620A	3.9740B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9700	3.9770	3.9770	0.0060	3.9630A	3.9750B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9710	3.9780	3.9780	0.0060	3.9640A	3.9760B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9760	3.9840	3.9840	0.0070	3.9700A	3.9810B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9820	3.9910	3.9910	0.0070	3.9780A	3.9880B	3.9220	4.0870	0	0
USMAR25	2025-03-19	3.9920	3.9990	3.9990	0.0060	3.9860A	3.9960B	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	3.9715	3.9781	3.9781	0.0061	3.9640A	3.9764B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	3.9760	3.9831	3.9831	0.0064	3.9695A	3.9810B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9841	3.9909	3.9909	0.0066	3.9778A	3.9884B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	3.9920	3.9988	3.9988	0.0064	3.9859A	3.9961B	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