WGT S.A.

Wyniki sesji z dnia 2024-04-16

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	0.6430	0.6416	0.6416	-0.0055	0.6412A	0.6437B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6446	0.6432	0.6432	-0.0055	0.6428A	0.6453B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6460	0.6445	0.6445	-0.0057	0.6440A	0.6467B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6473	0.6457	0.6457	-0.0058	0.6454A	0.6478B	0.6454	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	0.6430	0.6416	0.6416	-0.0055	0.6412A	0.6437B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6446	0.6432	0.6432	-0.0055	0.6427A	0.6453B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6460	0.6445	0.6445	-0.0057	0.6440A	0.6467B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6473	0.6457	0.6457	-0.0058	0.6454A	0.6478B	0.6454	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	1.3784	1.3827	1.3827	0.0086	1.3762A	1.3830B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3762	1.3803	1.3803	0.0085	1.3740A	1.3806B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3736	1.3776	1.3776	0.0084	1.3716A	1.3777B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3712	1.3749	1.3749	0.0082	1.3694A	1.3751B	1.3402	1.3751	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	4.4540	4.4840	4.4840	0.0630	4.4540A	4.4940B	4.3350	4.7290	0	0
CMMAY24	2024-05-15	4.4690	4.5000	4.5000	0.0640	4.4690A	4.5090B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.4880	4.5190	4.5190	0.0640	4.4890A	4.5290B	4.3680	5.0850	0	2
CMSEP24	2024-09-18	4.5400	4.5720	4.5720	0.0650	4.5420A	4.5810B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.5960	4.6290	4.6290	0.0640	4.6000A	4.6390B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.6530	4.6870	4.6870	0.0650	4.6590A	4.6950B	4.5330	4.6950	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNJUN24	2024-06-19	1.3784	1.3827	1.3827	0.0086	1.3762A	1.3831B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3762	1.3803	1.3803	0.0085	1.3740A	1.3806B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3736	1.3776	1.3776	0.0084	1.3716A	1.3778B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3712	1.3749	1.3749	0.0082	1.3694A	1.3751B	1.3402	1.3751	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN24	2024-06-19	4.4884	4.5190	4.5190	0.0640	4.4887A	4.5294B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.5405	4.5719	4.5719	0.0647	4.5419A	4.5818B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.5966	4.6294	4.6294	0.0644	4.5998A	4.6390B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.6534	4.6872	4.6872	0.0656	4.6584A	4.6953B	4.5326	4.6953	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAPR24	2024-04-17	1.0614	1.0636	1.0636	0.0005	1.0613A	1.0653B	1.0613	1.0996	0	0
DMMAY24	2024-05-15	1.0625	1.0648	1.0648	0.0005	1.0625A	1.0666B	1.0625	1.1009	0	0
DMJUN24	2024-06-19	1.0641	1.0664	1.0664	0.0005	1.0640A	1.0680B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0686	1.0709	1.0709	0.0005	1.0685A	1.0725B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0740	1.0761	1.0761	0.0003	1.0739A	1.0777B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0794	1.0813	1.0813	0.0000	1.0793A	1.0830B	1.0793	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	1.0641	1.0664	1.0664	0.0005	1.0640A	1.0680B	1.0567	1.1447	0	7
DXSEP24	2024-09-18	1.0686	1.0709	1.0709	0.0005	1.0685A	1.0725B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0740	1.0761	1.0761	0.0003	1.0739A	1.0777B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0794	1.0813	1.0813	0.0000	1.0793A	1.0830B	1.0793	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	0.8561	0.8561	0.0009	0.8548A	0.8564B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8581	0.8593	0.8593	0.0011	0.8579A	0.8595B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8615	0.8627	0.8627	0.0011	0.8614A	0.8630B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8650	0.8664	0.8664	0.0013	0.8650A	0.8667B	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	25.396	25.324	25.324	-0.090	25.276A	25.380B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.459	25.384	25.384	-0.088	25.338A	25.434B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.508	25.425	25.425	-0.092	25.383A	25.473B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.549	25.465	25.465	-0.085	25.429A	25.501B	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	1.0614	1.0636	1.0636	0.0005	1.0613A	1.0653B	1.0613	1.0996	0	0
EDMAY24	2024-05-15	1.0625	1.0648	1.0648	0.0005	1.0625A	1.0666B	1.0625	1.1009	0	0
EDJUN24	2024-06-19	1.0641	1.0664	1.0664	0.0005	1.0640A	1.0680B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0686	1.0709	1.0709	0.0005	1.0685A	1.0725B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0740	1.0761	1.0761	0.0003	1.0739A	1.0777B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0794	1.0814	1.0814	0.0001	1.0793A	1.0830B	1.0793	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	25.396	25.324	25.324	-0.090	25.276A	25.380B	24.148	25.602	0	0
EESEP24	2024-09-18	25.459	25.384	25.384	-0.088	25.338A	25.434B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.508	25.425	25.425	-0.092	25.383A	25.473B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.549	25.465	25.465	-0.085	25.429A	25.501B	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	0.9658	0.9672	0.9672	-0.0004	0.9639A	0.9671B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9599	0.9613	0.9613	-0.0003	0.9579A	0.9611B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9546	0.9557	0.9557	-0.0004	0.9526A	0.9555B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9496	0.9507	0.9507	-0.0003	0.9477A	0.9504B	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	162.80	163.29	163.29	0.33	162.71A	163.50B	147.18	163.87	0	0
EJSEP24	2024-09-18	161.31	161.75	161.75	0.30	161.18A	161.96B	149.95	162.34	0	0
EJDEC24	2024-12-18	159.95	160.42	160.42	0.33	159.86A	160.60B	150.32	160.99	0	0
EJMAR25	2025-03-19	158.75	159.16	159.16	0.28	158.64A	159.37B	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	4.3200	4.3560	4.3560	0.0570	4.3210A	4.3600B	4.2570	4.4280	0	0
EMMAY24	2024-05-15	4.3260	4.3620	4.3620	0.0570	4.3270A	4.3660B	4.2620	4.3660	0	0
EMJUN24	2024-06-19	4.3340	4.3700	4.3700	0.0570	4.3350A	4.3750B	4.2700	4.7780	0	12
EMSEP24	2024-09-18	4.3570	4.3940	4.3940	0.0580	4.3580A	4.3980B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.3870	4.4240	4.4240	0.0580	4.3890A	4.4270B	4.3240	4.5020	0	5
EMMAR25	2025-03-19	4.4180	4.4550	4.4550	0.0580	4.4220A	4.4580B	4.3540	4.4580	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	0.8562	0.8562	0.0010	0.8548A	0.8564B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8581	0.8593	0.8593	0.0011	0.8579A	0.8595B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8615	0.8627	0.8627	0.0011	0.8614A	0.8630B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8650	0.8664	0.8664	0.0013	0.8650A	0.8667B	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	0.9658	0.9672	0.9672	-0.0004	0.9639A	0.9671B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9599	0.9613	0.9613	-0.0003	0.9579A	0.9611B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9546	0.9557	0.9557	-0.0004	0.9526A	0.9555B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9496	0.9507	0.9507	-0.0003	0.9477A	0.9504B	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	4.3200	4.3560	4.3560	0.0570	4.3210A	4.3610B	4.2570	4.4280	0	0
EUMAY24	2024-05-15	4.3260	4.3620	4.3620	0.0570	4.3270A	4.3670B	4.2620	4.3670	0	0
EUJUN24	2024-06-19	4.3340	4.3700	4.3700	0.0570	4.3350A	4.3740B	4.2700	4.7780	0	0
EUSEP24	2024-09-18	4.3570	4.3940	4.3940	0.0580	4.3580A	4.3970B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3870	4.4240	4.4240	0.0580	4.3890A	4.4280B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.4180	4.4550	4.4550	0.0580	4.4220A	4.4570B	4.3540	4.4570	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	4.3344	4.3699	4.3699	0.0574	4.3344A	4.3756B	4.2697	5.5726	0	398
EXSEP24	2024-09-18	4.3577	4.3936	4.3936	0.0576	4.3580A	4.3988B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.3871	4.4235	4.4235	0.0573	4.3890A	4.4276B	4.3235	5.6769	0	2
EXMAR25	2025-03-19	4.4181	4.4547	4.4547	0.0576	4.4212A	4.4587B	4.3534	5.7405	0	0
EXJUN25	2025-06-18	4.4476	4.4855	4.4855	0.0582	4.4553A	4.4866B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4814	4.5193	4.5193	0.0582	4.4899A	4.5196B	4.4175	5.7786	0	0
EXDEC25	2025-12-17	4.5172	4.5547	4.5547	0.0582	4.5257A	4.5546B	4.4481	5.3381	0	0
EXMAR26	2026-03-18	4.5530	4.5903	4.5903	0.0582	4.5610A	4.5915B	4.4792	5.1415	0	0
EXJUN26	2026-06-17	4.5879	4.6258	4.6258	0.0590	4.5964A	4.6267B	4.5103	4.9297	0	0
EXSEP26	2026-09-16	4.6223	4.6615	4.6615	0.0596	4.6330A	4.6616B	4.5414	4.9147	0	0
EXDEC26	2026-12-16	4.6568	4.6971	4.6971	0.0604	4.6701A	4.6956B	4.5729	4.7421	0	0
EXMAR27	2027-03-17	4.6913	4.7327	4.7327	0.0611	4.7065A	4.7304B	4.6041	4.7304	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYJUN24	2024-06-19	162.80	163.30	163.30	0.34	162.71A	163.50B	147.18	163.87	0	0
EYSEP24	2024-09-18	161.31	161.77	161.77	0.32	161.18A	161.96B	149.95	162.34	0	0
EYDEC24	2024-12-18	159.95	160.41	160.41	0.32	159.86A	160.60B	150.32	160.99	0	0
EYMAR25	2025-03-19	158.75	159.17	159.17	0.29	158.64A	159.37B	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	0.9077	0.9069	0.9069	-0.0009	0.9051A	0.9075B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8982	0.8975	0.8975	-0.0009	0.8956A	0.8980B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8885	0.8881	0.8881	-0.0007	0.8863A	0.8886B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8796	0.8790	0.8790	-0.0007	0.8774A	0.8792B	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	0.9077	0.9069	0.9069	-0.0009	0.9051A	0.9075B	0.8201	0.9085	0	6
HXSEP24	2024-09-18	0.8982	0.8975	0.8975	-0.0009	0.8956A	0.8980B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8885	0.8881	0.8881	-0.0007	0.8863A	0.8886B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8796	0.8790	0.8790	-0.0007	0.8774A	0.8792B	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	152.83	153.13	153.13	0.24	152.83A	153.25B	130.75	153.25	0	0
JMSEP24	2024-09-18	150.76	151.07	151.07	0.24	150.76A	151.18B	135.45	151.18	0	0
JMDEC24	2024-12-18	148.77	149.07	149.07	0.24	148.77A	149.19B	133.90	149.19	0	0
JMMAR25	2025-03-19	146.89	147.21	147.21	0.26	146.89A	147.31B	143.25	147.31	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	152.83	153.13	153.13	0.24	152.83A	153.25B	130.75	153.25	0	0
JXSEP24	2024-09-18	150.76	151.07	151.07	0.24	150.76A	151.18B	135.45	151.18	0	0
JXDEC24	2024-12-18	148.77	149.07	149.07	0.24	148.77A	149.19B	133.90	149.19	0	0
JXMAR25	2025-03-19	146.89	147.21	147.21	0.26	146.89A	147.31B	143.25	147.31	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	5.0620	5.1000	5.1000	0.0630	5.0590A	5.1080B	4.9600	5.1440	0	0
PMMAY24	2024-05-15	5.0640	5.1020	5.1020	0.0630	5.0620A	5.1090B	4.9620	5.1090	0	0
PMJUN24	2024-06-19	5.0670	5.1050	5.1050	0.0630	5.0650A	5.1130B	4.9650	5.4880	0	0
PMSEP24	2024-09-18	5.0760	5.1140	5.1140	0.0620	5.0750A	5.1220B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.0900	5.1280	5.1280	0.0610	5.0900A	5.1350B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.1040	5.1420	5.1420	0.0600	5.1070A	5.1480B	5.0100	5.1480	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN24	2024-06-19	1.2446	1.2457	1.2457	-0.0007	1.2439A	1.2473B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2454	1.2465	1.2465	-0.0008	1.2448A	1.2482B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2464	1.2475	1.2475	-0.0010	1.2459A	1.2492B	1.2459	1.2897	0	0
PNMAR25	2025-03-19	1.2475	1.2483	1.2483	-0.0015	1.2469A	1.2501B	1.2469	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	5.0676	5.1043	5.1043	0.0624	5.0644A	5.1135B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	5.0765	5.1138	5.1138	0.0624	5.0752A	5.1225B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.0901	5.1274	5.1274	0.0608	5.0892A	5.1355B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.1044	5.1422	5.1422	0.0605	5.1066A	5.1481B	5.0098	5.1481	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN24	2024-06-19	1.2446	1.2457	1.2457	-0.0007	1.2439A	1.2473B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2454	1.2465	1.2465	-0.0008	1.2448A	1.2482B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2464	1.2475	1.2475	-0.0010	1.2459A	1.2492B	1.2459	1.2897	0	0
PXMAR25	2025-03-19	1.2475	1.2483	1.2483	-0.0015	1.2469A	1.2501B	1.2469	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	4.0700	4.0970	4.0970	0.0530	4.0670A	4.1020B	3.9130	4.1020	0	1
UMMAY24	2024-05-15	4.0700	4.0980	4.0980	0.0530	4.0680A	4.1040B	3.9150	4.1040	0	0
UMJUN24	2024-06-19	4.0720	4.1000	4.1000	0.0540	4.0700A	4.1040B	3.8990	4.4500	0	4
UMSEP24	2024-09-18	4.0760	4.1050	4.1050	0.0540	4.0750A	4.1100B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0840	4.1120	4.1120	0.0530	4.0840A	4.1160B	3.9220	4.1160	0	0
UMMAR25	2025-03-19	4.0920	4.1210	4.1210	0.0540	4.0940A	4.1260B	3.9420	4.1260	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	4.0700	4.0970	4.0970	0.0530	4.0670A	4.1030B	3.9130	4.1030	0	0
USMAY24	2024-05-15	4.0700	4.0980	4.0980	0.0530	4.0680A	4.1030B	3.9150	4.1030	0	0
USJUN24	2024-06-19	4.0720	4.1000	4.1000	0.0540	4.0690A	4.1060B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0760	4.1050	4.1050	0.0540	4.0750A	4.1090B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0840	4.1120	4.1120	0.0530	4.0840A	4.1160B	3.9220	4.1160	0	0
USMAR25	2025-03-19	4.0920	4.1210	4.1210	0.0540	4.0940A	4.1240B	3.9420	4.1240	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	4.0722	4.0993	4.0993	0.0533	4.0691A	4.1045B	3.8983	4.4503	0	42
UXSEP24	2024-09-18	4.0767	4.1042	4.1042	0.0534	4.0744A	4.1108B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0840	4.1120	4.1120	0.0534	4.0831A	4.1163B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	4.0923	4.1209	4.1209	0.0542	4.0930A	4.1263B	3.9417	4.1263	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