WGT S.A.

Wyniki sesji z dnia 2024-04-15

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	0.6491	0.6471	0.6471	-0.0007	0.6472A	0.6501B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6508	0.6487	0.6487	-0.0007	0.6488A	0.6516B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6521	0.6502	0.6502	-0.0007	0.6503A	0.6530B	0.6503	0.6889	0	0
AMMAR25	2025-03-19	0.6534	0.6515	0.6515	-0.0006	0.6516A	0.6543B	0.6516	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	0.6491	0.6471	0.6471	-0.0007	0.6472A	0.6501B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6508	0.6487	0.6487	-0.0007	0.6488A	0.6516B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6521	0.6502	0.6502	-0.0007	0.6503A	0.6530B	0.6503	0.6889	0	0
AXMAR25	2025-03-19	0.6534	0.6515	0.6515	-0.0006	0.6516A	0.6543B	0.6516	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	1.3740	1.3741	1.3741	-0.0010	1.3713A	1.3744B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3717	1.3718	1.3718	-0.0011	1.3690A	1.3723B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3690	1.3692	1.3692	-0.0010	1.3667A	1.3692B	1.3150	1.3705	0	0
CAMAR25	2025-03-19	1.3666	1.3667	1.3667	-0.0011	1.3643A	1.3667B	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	4.4000	4.4210	4.4210	0.0010	4.3990A	4.4210B	4.3350	4.7290	0	0
CMMAY24	2024-05-15	4.4150	4.4360	4.4360	0.0020	4.4140A	4.4340B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.4340	4.4550	4.4550	0.0020	4.4330A	4.4530B	4.3680	5.0850	0	2
CMSEP24	2024-09-18	4.4860	4.5070	4.5070	0.0020	4.4860A	4.5050B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.5450	4.5650	4.5650	0.0020	4.5440A	4.5620B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.6030	4.6220	4.6220	0.0030	4.6010A	4.6180B	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	1.3740	1.3741	1.3741	-0.0010	1.3713A	1.3744B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3717	1.3718	1.3718	-0.0011	1.3690A	1.3723B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3690	1.3692	1.3692	-0.0010	1.3667A	1.3692B	1.3150	1.3705	0	0
CNMAR25	2025-03-19	1.3666	1.3667	1.3667	-0.0011	1.3643A	1.3667B	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	4.4333	4.4550	4.4550	0.0021	4.4328A	4.4535B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.4858	4.5072	4.5072	0.0022	4.4854A	4.5050B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.5450	4.5650	4.5650	0.0025	4.5432A	4.5625B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.6024	4.6216	4.6216	0.0026	4.6006A	4.6181B	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	1.0658	1.0631	1.0631	-0.0004	1.0632A	1.0663B	1.0632	1.0996	0	0
DMMAY24	2024-05-15	1.0641	1.0643	1.0643	-0.0003	1.0638A	1.0674B	1.0638	1.1009	0	0
DMJUN24	2024-06-19	1.0656	1.0659	1.0659	-0.0002	1.0653A	1.0691B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0701	1.0704	1.0704	-0.0003	1.0698A	1.0736B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0783	1.0758	1.0758	-0.0002	1.0759A	1.0788B	1.0759	1.1311	0	0
DMMAR25	2025-03-19	1.0837	1.0813	1.0813	0.0000	1.0814A	1.0843B	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	1.0656	1.0659	1.0659	-0.0002	1.0653A	1.0691B	1.0567	1.1447	0	7
DXSEP24	2024-09-18	1.0701	1.0704	1.0704	-0.0003	1.0698A	1.0736B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0783	1.0758	1.0758	-0.0002	1.0759A	1.0788B	1.0759	1.1311	0	0
DXMAR25	2025-03-19	1.0837	1.0813	1.0813	0.0000	1.0814A	1.0843B	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	0.8551	0.8552	0.8552	-0.0014	0.8548A	0.8569B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8581	0.8582	0.8582	-0.0015	0.8578A	0.8598B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8615	0.8616	0.8616	-0.0014	0.8613A	0.8633B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8650	0.8651	0.8651	-0.0014	0.8648A	0.8669B	0.8648	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	25.393	25.414	25.414	-0.028	25.382A	25.415B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.454	25.472	25.472	-0.025	25.446A	25.470B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.498	25.517	25.517	-0.021	25.494A	25.506B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.536	25.550	25.550	-0.019	25.530A	25.536B	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	1.0658	1.0631	1.0631	-0.0004	1.0632A	1.0663B	1.0632	1.0996	0	0
EDMAY24	2024-05-15	1.0641	1.0643	1.0643	-0.0003	1.0638A	1.0674B	1.0638	1.1009	0	0
EDJUN24	2024-06-19	1.0656	1.0659	1.0659	-0.0002	1.0653A	1.0691B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0701	1.0704	1.0704	-0.0003	1.0698A	1.0736B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0783	1.0758	1.0758	-0.0002	1.0759A	1.0788B	1.0759	1.1311	0	0
EDMAR25	2025-03-19	1.0837	1.0813	1.0813	0.0000	1.0814A	1.0843B	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	25.393	25.414	25.414	-0.028	25.382A	25.415B	24.148	25.602	0	0
EESEP24	2024-09-18	25.454	25.472	25.472	-0.025	25.446A	25.470B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.498	25.517	25.517	-0.021	25.494A	25.506B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.536	25.550	25.550	-0.019	25.530A	25.536B	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	0.9683	0.9676	0.9676	0.0030	0.9677A	0.9691B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9623	0.9616	0.9616	0.0029	0.9618A	0.9630B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9568	0.9561	0.9561	0.0029	0.9562A	0.9576B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9522	0.9510	0.9510	0.0028	0.9513A	0.9526B	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	162.94	162.96	162.96	1.71	162.68A	163.24B	147.18	163.87	0	0
EJSEP24	2024-09-18	161.38	161.45	161.45	1.68	161.17A	161.72B	149.95	162.34	0	0
EJDEC24	2024-12-18	160.04	160.09	160.09	1.65	159.83A	160.36B	150.32	160.99	0	0
EJMAR25	2025-03-19	158.83	158.88	158.88	1.63	158.63A	159.12B	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	4.2820	4.2990	4.2990	0.0170	4.2810A	4.2970B	4.2570	4.4280	0	0
EMMAY24	2024-05-15	4.2880	4.3050	4.3050	0.0170	4.2870A	4.3030B	4.2620	4.3520	0	0
EMJUN24	2024-06-19	4.2960	4.3130	4.3130	0.0180	4.2950A	4.3100B	4.2700	4.7780	0	10
EMSEP24	2024-09-18	4.3200	4.3360	4.3360	0.0170	4.3180A	4.3350B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.3510	4.3660	4.3660	0.0170	4.3490A	4.3630B	4.3240	4.5020	0	5
EMMAR25	2025-03-19	4.3820	4.3970	4.3970	0.0170	4.3810A	4.3950B	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	0.8551	0.8552	0.8552	-0.0014	0.8548A	0.8569B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8581	0.8582	0.8582	-0.0014	0.8578A	0.8598B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8615	0.8616	0.8616	-0.0014	0.8613A	0.8633B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8650	0.8651	0.8651	-0.0014	0.8648A	0.8669B	0.8648	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	0.9683	0.9676	0.9676	0.0030	0.9677A	0.9691B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9623	0.9616	0.9616	0.0029	0.9618A	0.9630B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9568	0.9561	0.9561	0.0029	0.9562A	0.9576B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9522	0.9510	0.9510	0.0028	0.9513A	0.9526B	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	4.2990	4.2990	0.0170	4.2810A	4.2970B	4.2570	4.4280	0	0
EUMAY24	2024-05-15	4.2880	4.3050	4.3050	0.0170	4.2870A	4.3030B	4.2620	4.3520	0	0
EUJUN24	2024-06-19	4.2960	4.3130	4.3130	0.0180	4.2950A	4.3100B	4.2700	4.7780	0	0
EUSEP24	2024-09-18	4.3200	4.3360	4.3360	0.0170	4.3180A	4.3350B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3510	4.3660	4.3660	0.0170	4.3490A	4.3630B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.3820	4.3970	4.3970	0.0170	4.3810A	4.3950B	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	4.2954	4.3125	4.3125	0.0172	4.2941A	4.3107B	4.2697	5.5726	0	397
EXSEP24	2024-09-18	4.3197	4.3360	4.3360	0.0171	4.3176A	4.3352B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.3505	4.3662	4.3662	0.0175	4.3485A	4.3637B	4.3235	5.6769	0	2
EXMAR25	2025-03-19	4.3818	4.3971	4.3971	0.0176	4.3803A	4.3956B	4.3534	5.7405	0	0
EXJUN25	2025-06-18	4.4143	4.4273	4.4273	0.0170	4.4134A	4.4219B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4495	4.4611	4.4611	0.0163	4.4481A	4.4546B	4.4175	5.7786	0	0
EXDEC25	2025-12-17	4.4846	4.4965	4.4965	0.0152	4.4834A	4.4912B	4.4481	5.3381	0	0
EXMAR26	2026-03-18	4.5200	4.5321	4.5321	0.0158	4.5188A	4.5257B	4.4792	5.1415	0	0
EXJUN26	2026-06-17	4.5557	4.5668	4.5668	0.0159	4.5544A	4.5599B	4.5103	4.9297	0	0
EXSEP26	2026-09-16	4.5915	4.6019	4.6019	0.0166	4.5896A	4.5946B	4.5414	4.9147	0	0
EXDEC26	2026-12-16	4.6263	4.6367	4.6367	0.0169	4.6252A	4.6284B	4.5729	4.7421	0	0
EXMAR27	2027-03-17	4.6620	4.6716	4.6716	0.0168	4.6603A	4.6627B	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	162.94	162.96	162.96	1.72	162.68A	163.24B	147.18	163.87	0	0
EYSEP24	2024-09-18	161.38	161.45	161.45	1.68	161.17A	161.72B	149.95	162.34	0	0
EYDEC24	2024-12-18	160.04	160.09	160.09	1.65	159.83A	160.36B	150.32	160.99	0	0
EYMAR25	2025-03-19	158.83	158.88	158.88	1.64	158.63A	159.12B	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	0.9067	0.9078	0.9078	0.0030	0.9058A	0.9085B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8974	0.8984	0.8984	0.0029	0.8965A	0.8991B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8878	0.8888	0.8888	0.0028	0.8870A	0.8896B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8786	0.8797	0.8797	0.0027	0.8779A	0.8805B	0.8515	0.8805	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.9067	0.9078	0.9078	0.0030	0.9058A	0.9085B	0.8201	0.9085	0	6
HXSEP24	2024-09-18	0.8974	0.8984	0.8984	0.0029	0.8965A	0.8991B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8878	0.8888	0.8888	0.0028	0.8870A	0.8896B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8786	0.8797	0.8797	0.0027	0.8779A	0.8805B	0.8515	0.8805	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	152.45	152.89	152.89	1.64	152.23A	152.91B	130.75	152.91	0	0
JMSEP24	2024-09-18	150.39	150.83	150.83	1.61	150.18A	150.84B	135.45	150.84	0	0
JMDEC24	2024-12-18	148.43	148.83	148.83	1.57	148.20A	148.84B	133.90	148.84	0	0
JMMAR25	2025-03-19	146.56	146.95	146.95	1.51	146.34A	146.96B	143.25	146.96	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	152.45	152.89	152.89	1.64	152.23A	152.91B	130.75	152.91	0	0
JXSEP24	2024-09-18	150.39	150.83	150.83	1.61	150.18A	150.84B	135.45	150.84	0	0
JXDEC24	2024-12-18	148.43	148.83	148.83	1.57	148.20A	148.84B	133.90	148.84	0	0
JXMAR25	2025-03-19	146.56	146.95	146.95	1.51	146.34A	146.96B	143.25	146.96	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	5.0080	5.0370	5.0370	0.0270	5.0080A	5.0370B	4.9600	5.1440	0	0
PMMAY24	2024-05-15	5.0100	5.0390	5.0390	0.0270	5.0100A	5.0390B	4.9620	5.0780	0	0
PMJUN24	2024-06-19	5.0130	5.0420	5.0420	0.0270	5.0130A	5.0420B	4.9650	5.4880	0	0
PMSEP24	2024-09-18	5.0230	5.0520	5.0520	0.0280	5.0230A	5.0510B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.0380	5.0670	5.0670	0.0270	5.0380A	5.0650B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.0540	5.0820	5.0820	0.0280	5.0540A	5.0800B	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	1.2462	1.2464	1.2464	0.0016	1.2462A	1.2499B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2467	1.2473	1.2473	0.0017	1.2467A	1.2508B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2480	1.2485	1.2485	0.0018	1.2480A	1.2519B	1.2467	1.2897	0	0
PNMAR25	2025-03-19	1.2492	1.2498	1.2498	0.0020	1.2492A	1.2532B	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	5.0122	5.0419	5.0419	0.0273	5.0122A	5.0426B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	5.0223	5.0514	5.0514	0.0273	5.0223A	5.0514B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.0374	5.0666	5.0666	0.0275	5.0374A	5.0658B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.0534	5.0817	5.0817	0.0275	5.0534A	5.0805B	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	1.2462	1.2464	1.2464	0.0016	1.2462A	1.2499B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2467	1.2473	1.2473	0.0017	1.2467A	1.2508B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2480	1.2485	1.2485	0.0018	1.2480A	1.2519B	1.2467	1.2897	0	0
PXMAR25	2025-03-19	1.2492	1.2498	1.2498	0.0020	1.2492A	1.2532B	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	4.0170	4.0440	4.0440	0.0170	4.0150A	4.0430B	3.9130	4.0640	0	1
UMMAY24	2024-05-15	4.0180	4.0450	4.0450	0.0170	4.0160A	4.0430B	3.9150	4.0430	0	0
UMJUN24	2024-06-19	4.0200	4.0460	4.0460	0.0170	4.0180A	4.0450B	3.8990	4.4500	0	4
UMSEP24	2024-09-18	4.0250	4.0510	4.0510	0.0160	4.0230A	4.0490B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0330	4.0590	4.0590	0.0170	4.0320A	4.0560B	3.9220	4.0870	0	0
UMMAR25	2025-03-19	4.0420	4.0670	4.0670	0.0170	4.0410A	4.0630B	3.9420	4.0630	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	4.0170	4.0440	4.0440	0.0170	4.0150A	4.0430B	3.9130	4.0640	0	0
USMAY24	2024-05-15	4.0180	4.0450	4.0450	0.0170	4.0160A	4.0430B	3.9150	4.0430	0	0
USJUN24	2024-06-19	4.0200	4.0460	4.0460	0.0170	4.0180A	4.0450B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0250	4.0510	4.0510	0.0160	4.0230A	4.0490B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0330	4.0590	4.0590	0.0170	4.0320A	4.0560B	3.9220	4.0870	0	0
USMAR25	2025-03-19	4.0420	4.0670	4.0670	0.0170	4.0410A	4.0630B	3.9420	4.0630	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	4.0196	4.0460	4.0460	0.0168	4.0174A	4.0453B	3.8983	4.4503	0	36
UXSEP24	2024-09-18	4.0248	4.0508	4.0508	0.0167	4.0225A	4.0502B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0329	4.0586	4.0586	0.0165	4.0311A	4.0560B	3.9212	4.0875	0	0
UXMAR25	2025-03-19	4.0419	4.0667	4.0667	0.0163	4.0402A	4.0634B	3.9417	4.0634	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