WGT S.A.

Wyniki sesji z dnia 2024-04-12

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	0.6524	0.6478	0.6478	-0.0059	0.6479A	0.6533B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6539	0.6494	0.6494	-0.0060	0.6495A	0.6549B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6553	0.6509	0.6509	-0.0059	0.6509A	0.6562B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6565	0.6521	0.6521	-0.0059	0.6522A	0.6575B	0.6522	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	0.6524	0.6478	0.6478	-0.0059	0.6479A	0.6533B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6539	0.6494	0.6494	-0.0060	0.6495A	0.6549B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6553	0.6509	0.6509	-0.0059	0.6509A	0.6562B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6565	0.6521	0.6521	-0.0059	0.6522A	0.6575B	0.6522	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	1.3712	1.3751	1.3751	0.0061	1.3709A	1.3752B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3689	1.3729	1.3729	0.0061	1.3687A	1.3732B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3666	1.3702	1.3702	0.0060	1.3662A	1.3705B	1.3150	1.3705	0	0
CAMAR25	2025-03-19	1.3643	1.3678	1.3678	0.0059	1.3639A	1.3681B	1.3402	1.3681	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	4.3770	4.4200	4.4200	0.0570	4.3760A	4.4180B	4.3350	4.7290	0	0
CMMAY24	2024-05-15	4.3910	4.4340	4.4340	0.0560	4.3910A	4.4320B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.4100	4.4530	4.4530	0.0570	4.4100A	4.4510B	4.3680	5.0850	0	2
CMSEP24	2024-09-18	4.4630	4.5050	4.5050	0.0570	4.4620A	4.5030B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.5200	4.5630	4.5630	0.0590	4.5190A	4.5590B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.5770	4.6190	4.6190	0.0590	4.5760A	4.6150B	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	1.3711	1.3751	1.3751	0.0061	1.3709A	1.3752B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3689	1.3729	1.3729	0.0061	1.3687A	1.3732B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3666	1.3702	1.3702	0.0060	1.3662A	1.3705B	1.3150	1.3705	0	0
CNMAR25	2025-03-19	1.3643	1.3678	1.3678	0.0059	1.3639A	1.3681B	1.3402	1.3681	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN24	2024-06-19	4.4098	4.4529	4.4529	0.0567	4.4092A	4.4514B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.4628	4.5050	4.5050	0.0576	4.4613A	4.5031B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.5191	4.5625	4.5625	0.0584	4.5188A	4.5596B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.5762	4.6190	4.6190	0.0595	4.5758A	4.6157B	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	1.0634	1.0635	1.0635	-0.0097	1.0634A	1.0685B	1.0634	1.0996	0	0
DMMAY24	2024-05-15	1.0691	1.0646	1.0646	-0.0098	1.0646A	1.0697B	1.0646	1.1009	0	0
DMJUN24	2024-06-19	1.0707	1.0661	1.0661	-0.0097	1.0661A	1.0713B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0706	1.0707	1.0707	-0.0096	1.0706A	1.0757B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0759	1.0760	1.0760	-0.0095	1.0759A	1.0810B	1.0759	1.1311	0	0
DMMAR25	2025-03-19	1.0812	1.0813	1.0813	-0.0094	1.0812A	1.0863B	1.0812	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	1.0707	1.0661	1.0661	-0.0097	1.0661A	1.0713B	1.0567	1.1447	0	7
DXSEP24	2024-09-18	1.0706	1.0707	1.0707	-0.0096	1.0706A	1.0757B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0759	1.0760	1.0760	-0.0095	1.0759A	1.0810B	1.0759	1.1311	0	0
DXMAR25	2025-03-19	1.0812	1.0813	1.0813	-0.0094	1.0812A	1.0863B	1.0812	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	0.8557	0.8566	0.8566	-0.0009	0.8549A	0.8568B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8588	0.8597	0.8597	-0.0009	0.8580A	0.8597B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8621	0.8630	0.8630	-0.0010	0.8614A	0.8630B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8656	0.8665	0.8665	-0.0009	0.8649A	0.8665B	0.8649	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	25.439	25.442	25.442	0.011	25.404A	25.442B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.496	25.497	25.497	0.013	25.462A	25.493B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.526	25.538	25.538	0.023	25.505A	25.530B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.566	25.569	25.569	0.026	25.540A	25.556B	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	1.0634	1.0635	1.0635	-0.0097	1.0634A	1.0685B	1.0634	1.0996	0	0
EDMAY24	2024-05-15	1.0691	1.0646	1.0646	-0.0098	1.0646A	1.0697B	1.0646	1.1009	0	0
EDJUN24	2024-06-19	1.0707	1.0661	1.0661	-0.0097	1.0661A	1.0713B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0706	1.0707	1.0707	-0.0096	1.0706A	1.0757B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0759	1.0760	1.0760	-0.0095	1.0759A	1.0810B	1.0759	1.1311	0	0
EDMAR25	2025-03-19	1.0812	1.0813	1.0813	-0.0094	1.0812A	1.0863B	1.0812	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	25.439	25.442	25.442	0.011	25.404A	25.442B	24.148	25.602	0	0
EESEP24	2024-09-18	25.496	25.497	25.497	0.013	25.462A	25.493B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.526	25.538	25.538	0.023	25.505A	25.530B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.566	25.569	25.569	0.026	25.540A	25.556B	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	0.9644	0.9646	0.9646	-0.0087	0.9640A	0.9703B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9584	0.9587	0.9587	-0.0085	0.9581A	0.9643B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9529	0.9532	0.9532	-0.0083	0.9527A	0.9586B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9479	0.9482	0.9482	-0.0081	0.9477A	0.9535B	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	161.17	161.25	161.25	-1.87	161.17A	162.56B	147.18	163.87	0	0
EJSEP24	2024-09-18	159.68	159.77	159.77	-1.82	159.68A	161.04B	149.95	162.34	0	0
EJDEC24	2024-12-18	158.36	158.44	158.44	-1.78	158.36A	159.69B	150.32	160.99	0	0
EJMAR25	2025-03-19	157.18	157.25	157.25	-1.74	157.18A	158.46B	157.18	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	4.2650	4.2820	4.2820	0.0170	4.2590A	4.2800B	4.2570	4.4280	0	0
EMMAY24	2024-05-15	4.2710	4.2880	4.2880	0.0170	4.2650A	4.2860B	4.2620	4.3520	0	0
EMJUN24	2024-06-19	4.2780	4.2950	4.2950	0.0160	4.2730A	4.2930B	4.2700	4.7780	0	10
EMSEP24	2024-09-18	4.3020	4.3190	4.3190	0.0170	4.2970A	4.3160B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.3320	4.3490	4.3490	0.0180	4.3270A	4.3450B	4.3240	4.5020	0	5
EMMAR25	2025-03-19	4.3630	4.3800	4.3800	0.0200	4.3580A	4.3760B	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	0.8557	0.8566	0.8566	-0.0009	0.8549A	0.8568B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8588	0.8596	0.8596	-0.0010	0.8580A	0.8597B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8621	0.8630	0.8630	-0.0010	0.8614A	0.8630B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8656	0.8665	0.8665	-0.0009	0.8649A	0.8665B	0.8649	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	0.9644	0.9646	0.9646	-0.0087	0.9640A	0.9703B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9584	0.9587	0.9587	-0.0085	0.9581A	0.9643B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9529	0.9532	0.9532	-0.0083	0.9527A	0.9586B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9479	0.9482	0.9482	-0.0081	0.9477A	0.9535B	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	4.2650	4.2820	4.2820	0.0170	4.2590A	4.2800B	4.2570	4.4280	0	0
EUMAY24	2024-05-15	4.2710	4.2880	4.2880	0.0170	4.2650A	4.2860B	4.2620	4.3520	0	0
EUJUN24	2024-06-19	4.2780	4.2950	4.2950	0.0160	4.2730A	4.2930B	4.2700	4.7780	0	0
EUSEP24	2024-09-18	4.3020	4.3190	4.3190	0.0170	4.2970A	4.3160B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3320	4.3490	4.3490	0.0180	4.3270A	4.3450B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.3630	4.3800	4.3800	0.0200	4.3580A	4.3760B	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	4.2776	4.2953	4.2953	0.0168	4.2726A	4.2935B	4.2697	5.5726	0	397
EXSEP24	2024-09-18	4.3013	4.3189	4.3189	0.0174	4.2962A	4.3166B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.3311	4.3487	4.3487	0.0179	4.3268A	4.3458B	4.3235	5.6769	0	2
EXMAR25	2025-03-19	4.3623	4.3795	4.3795	0.0193	4.3574A	4.3763B	4.3534	5.7405	0	0
EXJUN25	2025-06-18	4.3951	4.4103	4.4103	0.0200	4.3903A	4.4045B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4292	4.4448	4.4448	0.0218	4.4245A	4.4382B	4.4175	5.7786	0	0
EXDEC25	2025-12-17	4.4645	4.4813	4.4813	0.0241	4.4593A	4.4754B	4.4481	5.3381	0	0
EXMAR26	2026-03-18	4.4987	4.5163	4.5163	0.0251	4.4941A	4.5098B	4.4792	5.1415	0	0
EXJUN26	2026-06-17	4.5336	4.5509	4.5509	0.0266	4.5290A	4.5431B	4.5103	4.9297	0	0
EXSEP26	2026-09-16	4.5683	4.5853	4.5853	0.0278	4.5641A	4.5760B	4.5414	4.9147	0	0
EXDEC26	2026-12-16	4.6036	4.6198	4.6198	0.0294	4.5992A	4.6087B	4.5729	4.7421	0	0
EXMAR27	2027-03-17	4.6384	4.6548	4.6548	0.0316	4.6342A	4.6419B	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	161.17	161.24	161.24	-1.88	161.17A	162.56B	147.18	163.87	0	0
EYSEP24	2024-09-18	159.68	159.77	159.77	-1.82	159.68A	161.04B	149.95	162.34	0	0
EYDEC24	2024-12-18	158.36	158.44	158.44	-1.78	158.36A	159.69B	150.32	160.99	0	0
EYMAR25	2025-03-19	157.18	157.24	157.24	-1.75	157.18A	158.46B	157.18	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	0.9046	0.9048	0.9048	0.0002	0.9039A	0.9068B	0.8201	0.9073	0	0
HMSEP24	2024-09-18	0.8953	0.8955	0.8955	0.0003	0.8946A	0.8974B	0.8134	0.8980	0	0
HMDEC24	2024-12-18	0.8859	0.8860	0.8860	0.0002	0.8852A	0.8879B	0.8068	0.8883	0	0
HMMAR25	2025-03-19	0.8766	0.8770	0.8770	0.0002	0.8762A	0.8788B	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	0.9046	0.9048	0.9048	0.0002	0.9039A	0.9068B	0.8201	0.9073	0	6
HXSEP24	2024-09-18	0.8953	0.8955	0.8955	0.0003	0.8946A	0.8974B	0.8134	0.8980	0	0
HXDEC24	2024-12-18	0.8859	0.8860	0.8860	0.0002	0.8852A	0.8879B	0.8068	0.8883	0	0
HXMAR25	2025-03-19	0.8766	0.8770	0.8770	0.0002	0.8762A	0.8788B	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	151.24	151.25	151.25	-0.37	151.14A	151.82B	130.75	151.82	0	0
JMSEP24	2024-09-18	149.20	149.22	149.22	-0.37	149.12A	149.78B	135.45	149.78	0	0
JMDEC24	2024-12-18	147.25	147.26	147.26	-0.36	147.17A	147.80B	133.90	147.80	0	0
JMMAR25	2025-03-19	145.43	145.44	145.44	-0.34	145.35A	145.95B	143.25	145.95	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	151.24	151.25	151.25	-0.37	151.14A	151.82B	130.75	151.82	0	0
JXSEP24	2024-09-18	149.20	149.22	149.22	-0.37	149.12A	149.78B	135.45	149.78	0	0
JXDEC24	2024-12-18	147.25	147.26	147.26	-0.36	147.17A	147.80B	133.90	147.80	0	0
JXMAR25	2025-03-19	145.43	145.44	145.44	-0.34	145.35A	145.95B	143.25	145.95	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	4.9940	5.0100	5.0100	0.0250	4.9840A	5.0090B	4.9600	5.1440	0	0
PMMAY24	2024-05-15	4.9960	5.0120	5.0120	0.0250	4.9860A	5.0110B	4.9620	5.0780	0	0
PMJUN24	2024-06-19	5.0000	5.0150	5.0150	0.0260	4.9890A	5.0140B	4.9650	5.4880	0	0
PMSEP24	2024-09-18	5.0090	5.0240	5.0240	0.0250	4.9990A	5.0230B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.0250	5.0400	5.0400	0.0260	5.0140A	5.0370B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.0400	5.0540	5.0540	0.0260	5.0300A	5.0520B	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	1.2513	1.2448	1.2448	-0.0097	1.2448A	1.2524B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2455	1.2456	1.2456	-0.0098	1.2455A	1.2532B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2532	1.2467	1.2467	-0.0098	1.2467A	1.2544B	1.2467	1.2897	0	0
PNMAR25	2025-03-19	1.2544	1.2478	1.2478	-0.0097	1.2479A	1.2556B	1.2479	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	4.9993	5.0146	5.0146	0.0253	4.9883A	5.0142B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	5.0086	5.0241	5.0241	0.0252	4.9987A	5.0234B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.0245	5.0391	5.0391	0.0259	5.0136A	5.0374B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.0398	5.0542	5.0542	0.0267	5.0298A	5.0520B	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	1.2513	1.2448	1.2448	-0.0097	1.2448A	1.2524B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2455	1.2456	1.2456	-0.0098	1.2455A	1.2532B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2532	1.2467	1.2467	-0.0098	1.2467A	1.2544B	1.2467	1.2897	0	0
PXMAR25	2025-03-19	1.2544	1.2478	1.2478	-0.0097	1.2479A	1.2556B	1.2479	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	3.9930	4.0270	4.0270	0.0510	3.9920A	4.0270B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	3.9940	4.0280	4.0280	0.0510	3.9930A	4.0290B	3.9150	4.0290	0	0
UMJUN24	2024-06-19	3.9950	4.0290	4.0290	0.0510	3.9950A	4.0290B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	4.0010	4.0350	4.0350	0.0510	4.0000A	4.0340B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0100	4.0420	4.0420	0.0510	4.0090A	4.0400B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	4.0190	4.0500	4.0500	0.0510	4.0170A	4.0480B	3.9420	4.0480	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	3.9930	4.0270	4.0270	0.0510	3.9930A	4.0270B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9940	4.0280	4.0280	0.0510	3.9930A	4.0290B	3.9150	4.0290	0	0
USJUN24	2024-06-19	3.9950	4.0290	4.0290	0.0510	3.9950A	4.0290B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0010	4.0350	4.0350	0.0510	4.0000A	4.0340B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0100	4.0420	4.0420	0.0510	4.0090A	4.0400B	3.9220	4.0870	0	0
USMAR25	2025-03-19	4.0190	4.0500	4.0500	0.0510	4.0170A	4.0480B	3.9420	4.0480	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	3.9950	4.0292	4.0292	0.0511	3.9945A	4.0299B	3.8983	4.4503	0	35
UXSEP24	2024-09-18	4.0001	4.0341	4.0341	0.0510	3.9994A	4.0347B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0091	4.0421	4.0421	0.0512	4.0081A	4.0402B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	4.0182	4.0504	4.0504	0.0516	4.0170A	4.0486B	3.9417	4.0486	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