WGT S.A.

Wyniki sesji z dnia 2024-04-19

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	0.6426	0.6438	0.6444	0.0000	0.6419A	0.6437B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6445	0.6453	0.6460	0.0000	0.6435A	0.6453B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6458	0.6468	0.6474	0.0000	0.6450A	0.6467B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6472	0.6481	0.6486	0.0000	0.6463A	0.6479B	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	0.6426	0.6438	0.6443	0.0000	0.6419A	0.6437B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6445	0.6453	0.6460	0.0000	0.6435A	0.6453B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6458	0.6468	0.6474	0.0000	0.6450A	0.6467B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6472	0.6481	0.6486	0.0000	0.6463A	0.6479B	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	1.3745	1.3716	1.3754	0.0000	1.3717A	1.3762B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3722	1.3693	1.3730	0.0000	1.3694A	1.3738B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3695	1.3669	1.3703	0.0000	1.3671A	1.3711B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3670	1.3642	1.3676	0.0000	1.3644A	1.3685B	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.
CMMAY24	2024-05-15	4.4730	4.4640	4.4750	0.0000	4.4630A	4.5070B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.4920	4.4830	4.4940	0.0000	4.4820A	4.5260B	4.3680	5.0850	0	4
CMJUL24	2024-07-17	4.5080	4.4990	4.5100	0.0000	4.4980A	4.5420B	4.4980	4.5420	0	0
CMSEP24	2024-09-18	4.5450	4.5360	4.5460	0.0000	4.5350A	4.5780B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.6020	4.5920	4.6030	0.0000	4.5920A	4.6340B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.6590	4.6470	4.6600	0.0000	4.6490A	4.6900B	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	1.3745	1.3717	1.3754	0.0000	1.3718A	1.3762B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3722	1.3694	1.3730	0.0000	1.3695A	1.3738B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3695	1.3670	1.3703	0.0000	1.3671A	1.3711B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3670	1.3642	1.3676	0.0000	1.3644A	1.3685B	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	4.4916	4.4833	4.4936	0.0000	4.4817A	4.5264B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.5447	4.5355	4.5459	0.0000	4.5345A	4.5787B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.6018	4.5916	4.6031	0.0000	4.5920A	4.6349B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.6582	4.6468	4.6593	0.0000	4.6482A	4.6903B	4.5326	4.6953	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMMAY24	2024-05-15	1.0656	1.0681	1.0667	0.0000	1.0655A	1.0684B	1.0625	1.1009	0	0
DMJUN24	2024-06-19	1.0672	1.0695	1.0682	0.0000	1.0670A	1.0700B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0685	1.0710	1.0696	0.0000	1.0684A	1.0713B	1.0684	1.0726	0	0
DMSEP24	2024-09-18	1.0718	1.0742	1.0728	0.0000	1.0716A	1.0745B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0772	1.0792	1.0780	0.0000	1.0768A	1.0796B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0825	1.0844	1.0833	0.0000	1.0821A	1.0848B	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	1.0672	1.0695	1.0682	0.0000	1.0670A	1.0700B	1.0567	1.1447	0	4
DXSEP24	2024-09-18	1.0718	1.0742	1.0728	0.0000	1.0716A	1.0745B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0772	1.0792	1.0780	0.0000	1.0768A	1.0796B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0825	1.0844	1.0833	0.0000	1.0821A	1.0848B	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	0.8575	0.8578	0.8576	0.0000	0.8574A	0.8585B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8607	0.8608	0.8608	0.0000	0.8605A	0.8615B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8641	0.8643	0.8642	0.0000	0.8641A	0.8649B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8679	0.8678	0.8677	0.0000	0.8677A	0.8684B	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	25.329	25.330	25.311	0.000	25.312A	25.357B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.387	25.392	25.373	0.000	25.378A	25.414B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.405	25.415	25.396	0.000	25.406A	25.434B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.429	25.441	25.426	0.000	25.439A	25.454B	25.408	25.584	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDMAY24	2024-05-15	1.0656	1.0681	1.0667	0.0000	1.0655A	1.0684B	1.0625	1.1009	0	0
EDJUN24	2024-06-19	1.0672	1.0695	1.0682	0.0000	1.0670A	1.0700B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0685	1.0708	1.0696	0.0000	1.0684A	1.0713B	1.0684	1.0726	0	0
EDSEP24	2024-09-18	1.0718	1.0742	1.0728	0.0000	1.0716A	1.0745B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0772	1.0792	1.0780	0.0000	1.0768A	1.0796B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0825	1.0844	1.0833	0.0000	1.0821A	1.0848B	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	25.329	25.330	25.311	0.000	25.312A	25.357B	24.148	25.602	0	0
EESEP24	2024-09-18	25.387	25.392	25.373	0.000	25.378A	25.414B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.405	25.415	25.396	0.000	25.406A	25.434B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.429	25.441	25.426	0.000	25.439A	25.454B	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	0.9626	0.9652	0.9661	0.0000	0.9621A	0.9652B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9567	0.9592	0.9601	0.0000	0.9562A	0.9591B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9513	0.9535	0.9546	0.0000	0.9505A	0.9535B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9463	0.9484	0.9494	0.0000	0.9454A	0.9482B	0.9454	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	163.33	163.84	163.54	0.00	163.27A	163.90B	147.18	163.90	0	0
EJSEP24	2024-09-18	161.82	162.33	162.03	0.00	161.76A	162.38B	149.95	162.38	0	0
EJDEC24	2024-12-18	160.46	160.93	160.65	0.00	160.40A	160.98B	150.32	160.99	0	0
EJMAR25	2025-03-19	159.22	159.67	159.42	0.00	159.16A	159.71B	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.
EMMAY24	2024-05-15	4.3310	4.3190	4.3330	0.0000	4.3200A	4.3490B	4.2620	4.3660	0	0
EMJUN24	2024-06-19	4.3390	4.3270	4.3410	0.0000	4.3280A	4.3570B	4.2700	4.7780	0	8
EMJUL24	2024-07-17	4.3460	4.3340	4.3480	0.0000	4.3350A	4.3640B	4.3350	4.3640	0	0
EMSEP24	2024-09-18	4.3630	4.3500	4.3650	0.0000	4.3520A	4.3800B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.3920	4.3780	4.3940	0.0000	4.3800A	4.4080B	4.3240	4.5020	0	5
EMMAR25	2025-03-19	4.4210	4.4070	4.4230	0.0000	4.4090A	4.4370B	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	0.8575	0.8578	0.8576	0.0000	0.8574A	0.8585B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8607	0.8608	0.8608	0.0000	0.8605A	0.8615B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8641	0.8643	0.8642	0.0000	0.8641A	0.8649B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8679	0.8678	0.8677	0.0000	0.8677A	0.8684B	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	0.9626	0.9652	0.9661	0.0000	0.9621A	0.9652B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9567	0.9592	0.9601	0.0000	0.9562A	0.9591B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9513	0.9535	0.9546	0.0000	0.9505A	0.9535B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9463	0.9484	0.9494	0.0000	0.9454A	0.9482B	0.9454	0.9630	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAY24	2024-05-15	4.3310	4.3190	4.3330	0.0000	4.3200A	4.3490B	4.2620	4.3670	0	0
EUJUN24	2024-06-19	4.3390	4.3270	4.3410	0.0000	4.3280A	4.3570B	4.2700	4.7780	0	0
EUJUL24	2024-07-17	4.3460	4.3340	4.3480	0.0000	4.3350A	4.3640B	4.3350	4.3640	0	0
EUSEP24	2024-09-18	4.3630	4.3500	4.3650	0.0000	4.3520A	4.3800B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3920	4.3780	4.3940	0.0000	4.3800A	4.4080B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.4210	4.4070	4.4230	0.0000	4.4090A	4.4370B	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	4.3386	4.3267	4.3411	0.0000	4.3279A	4.3574B	4.2697	5.5726	0	383
EXSEP24	2024-09-18	4.3623	4.3500	4.3642	0.0000	4.3514A	4.3805B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.3912	4.3777	4.3933	0.0000	4.3800A	4.4083B	4.3235	5.6769	0	2
EXMAR25	2025-03-19	4.4210	4.4067	4.4229	0.0000	4.4090A	4.4374B	4.3534	5.7405	0	0
EXJUN25	2025-06-18	4.4516	4.4339	4.4518	0.0000	4.4388A	4.4648B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4810	4.4640	4.4826	0.0000	4.4701A	4.4949B	4.4175	5.7786	0	0
EXDEC25	2025-12-17	4.5129	4.4959	4.5141	0.0000	4.5017A	4.5252B	4.4481	5.3381	0	0
EXMAR26	2026-03-18	4.5448	4.5273	4.5457	0.0000	4.5333A	4.5566B	4.4792	5.1415	0	0
EXJUN26	2026-06-17	4.5781	4.5593	4.5783	0.0000	4.5660A	4.5883B	4.5103	4.9297	0	0
EXSEP26	2026-09-16	4.6114	4.5920	4.6116	0.0000	4.5991A	4.6204B	4.5414	4.9147	0	0
EXDEC26	2026-12-16	4.6444	4.6244	4.6448	0.0000	4.6323A	4.6523B	4.5729	4.7421	0	0
EXMAR27	2027-03-17	4.6780	4.6569	4.6781	0.0000	4.6654A	4.6838B	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	163.33	163.84	163.54	0.00	163.27A	163.90B	147.18	163.90	0	0
EYSEP24	2024-09-18	161.82	162.33	162.03	0.00	161.76A	162.38B	149.95	162.38	0	0
EYDEC24	2024-12-18	160.46	160.93	160.65	0.00	160.40A	160.98B	150.32	160.99	0	0
EYMAR25	2025-03-19	159.22	159.67	159.42	0.00	159.16A	159.71B	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	0.9023	0.9023	0.9045	0.0000	0.9011A	0.9033B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8929	0.8929	0.8950	0.0000	0.8917A	0.8940B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8835	0.8835	0.8855	0.0000	0.8823A	0.8844B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8741	0.8744	0.8764	0.0000	0.8735A	0.8753B	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	0.9023	0.9023	0.9045	0.0000	0.9011A	0.9033B	0.8201	0.9085	0	4
HXSEP24	2024-09-18	0.8929	0.8929	0.8950	0.0000	0.8917A	0.8940B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8835	0.8835	0.8855	0.0000	0.8823A	0.8844B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8741	0.8744	0.8764	0.0000	0.8735A	0.8753B	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	153.03	153.21	153.10	0.00	152.98A	153.22B	130.75	153.25	0	0
JMSEP24	2024-09-18	151.01	151.14	151.03	0.00	150.92A	151.15B	135.45	151.18	0	0
JMDEC24	2024-12-18	148.97	149.14	149.04	0.00	148.92A	149.15B	133.90	149.19	0	0
JMMAR25	2025-03-19	147.14	147.25	147.17	0.00	147.05A	147.26B	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	153.03	153.21	153.10	0.00	152.98A	153.22B	130.75	153.25	0	0
JXSEP24	2024-09-18	151.00	151.14	151.03	0.00	150.92A	151.15B	135.45	151.18	0	0
JXDEC24	2024-12-18	148.97	149.14	149.04	0.00	148.92A	149.15B	133.90	149.19	0	0
JXMAR25	2025-03-19	147.14	147.25	147.17	0.00	147.05A	147.26B	143.25	147.31	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMMAY24	2024-05-15									0	0
KMJUN24	2024-06-19									0	0
KMJUL24	2024-07-17									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.
KXMAY24	2024-05-15									0	0
KXJUN24	2024-06-19									0	0
KXJUL24	2024-07-17									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.
PMMAY24	2024-05-15	5.0580	5.0420	5.0590	0.0000	5.0410A	5.0780B	4.9620	5.1090	0	0
PMJUN24	2024-06-19	5.0610	5.0450	5.0620	0.0000	5.0440A	5.0810B	4.9650	5.4880	0	0
PMJUL24	2024-07-17	5.0640	5.0470	5.0650	0.0000	5.0470A	5.0830B	5.0470	5.0830	0	0
PMSEP24	2024-09-18	5.0700	5.0540	5.0710	0.0000	5.0540A	5.0900B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.0830	5.0660	5.0840	0.0000	5.0670A	5.1020B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.0950	5.0780	5.0970	0.0000	5.0800A	5.1140B	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	1.2443	1.2469	1.2455	0.0000	1.2435A	1.2470B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2452	1.2477	1.2463	0.0000	1.2444A	1.2478B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2460	1.2488	1.2474	0.0000	1.2454A	1.2488B	1.2454	1.2897	0	0
PNMAR25	2025-03-19	1.2471	1.2497	1.2484	0.0000	1.2465A	1.2498B	1.2465	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	5.0619	5.0450	5.0620	0.0000	5.0439A	5.0813B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	5.0707	5.0537	5.0709	0.0000	5.0534A	5.0904B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.0828	5.0662	5.0842	0.0000	5.0666A	5.1020B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.0967	5.0783	5.0974	0.0000	5.0797A	5.1142B	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	1.2443	1.2469	1.2455	0.0000	1.2435A	1.2470B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2452	1.2477	1.2463	0.0000	1.2444A	1.2478B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2460	1.2488	1.2474	0.0000	1.2454A	1.2488B	1.2454	1.2897	0	0
PXMAR25	2025-03-19	1.2470	1.2497	1.2484	0.0000	1.2465A	1.2498B	1.2465	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.
UMMAY24	2024-05-15	4.0620	4.0440	4.0630	0.0000	4.0440A	4.0800B	3.9150	4.1040	0	2
UMJUN24	2024-06-19	4.0630	4.0450	4.0640	0.0000	4.0460A	4.0820B	3.8990	4.4500	0	2
UMJUL24	2024-07-17	4.0650	4.0470	4.0660	0.0000	4.0470A	4.0830B	4.0470	4.0830	0	0
UMSEP24	2024-09-18	4.0680	4.0500	4.0690	0.0000	4.0510A	4.0860B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0730	4.0560	4.0760	0.0000	4.0580A	4.0920B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	4.0800	4.0630	4.0830	0.0000	4.0650A	4.0990B	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.
USMAY24	2024-05-15	4.0620	4.0440	4.0630	0.0000	4.0440A	4.0800B	3.9150	4.1030	0	0
USJUN24	2024-06-19	4.0630	4.0450	4.0640	0.0000	4.0460A	4.0820B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0650	4.0470	4.0660	0.0000	4.0470A	4.0830B	4.0470	4.0830	0	0
USSEP24	2024-09-18	4.0680	4.0500	4.0690	0.0000	4.0510A	4.0860B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0730	4.0560	4.0760	0.0000	4.0580A	4.0920B	3.9220	4.1160	0	0
USMAR25	2025-03-19	4.0800	4.0630	4.0830	0.0000	4.0650A	4.0990B	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	4.0640	4.0447	4.0641	0.0000	4.0453A	4.0822B	3.8983	4.4503	0	25
UXSEP24	2024-09-18	4.0677	4.0492	4.0686	0.0000	4.0501A	4.0864B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0724	4.0561	4.0756	0.0000	4.0574A	4.0925B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	4.0799	4.0629	4.0830	0.0000	4.0648A	4.0992B	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