WGT S.A.

Wyniki sesji z dnia 2024-04-22

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	0.6449	0.6450	0.6450	0.0006	0.6445A	0.6454B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6466	0.6467	0.6467	0.0007	0.6461A	0.6470B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6478	0.6480	0.6480	0.0006	0.6476A	0.6484B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6491	0.6492	0.6492	0.0006	0.6488A	0.6496B	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	0.6449	0.6450	0.6450	0.0007	0.6445A	0.6454B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6466	0.6467	0.6467	0.0007	0.6461A	0.6470B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6478	0.6480	0.6480	0.0006	0.6476A	0.6484B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6491	0.6492	0.6492	0.0006	0.6488A	0.6496B	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	1.3709	1.3715	1.3715	-0.0039	1.3705A	1.3714B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3686	1.3692	1.3692	-0.0038	1.3681A	1.3691B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3661	1.3666	1.3666	-0.0037	1.3656A	1.3664B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3637	1.3640	1.3640	-0.0036	1.3631A	1.3638B	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	4.4620	4.4670	4.4670	-0.0080	4.4580A	4.4670B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.4820	4.4860	4.4860	-0.0080	4.4780A	4.4860B	4.3680	5.0850	0	4
CMJUL24	2024-07-17	4.4970	4.5020	4.5020	-0.0080	4.4940A	4.5010B	4.4940	4.5420	0	0
CMSEP24	2024-09-18	4.5340	4.5380	4.5380	-0.0080	4.5300A	4.5370B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.5900	4.5930	4.5930	-0.0100	4.5860A	4.5920B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.6460	4.6480	4.6480	-0.0120	4.6420A	4.6460B	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	1.3709	1.3715	1.3715	-0.0039	1.3705A	1.3714B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3686	1.3692	1.3692	-0.0038	1.3681A	1.3691B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3661	1.3666	1.3666	-0.0037	1.3656A	1.3664B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3637	1.3640	1.3640	-0.0036	1.3631A	1.3638B	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	4.4811	4.4856	4.4856	-0.0080	4.4771A	4.4860B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.5336	4.5373	4.5373	-0.0086	4.5294A	4.5373B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.5897	4.5931	4.5931	-0.0100	4.5856A	4.5924B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.6458	4.6481	4.6481	-0.0112	4.6417A	4.6465B	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	1.0649	1.0650	1.0650	-0.0017	1.0642A	1.0671B	1.0625	1.1009	0	0
DMJUN24	2024-06-19	1.0663	1.0665	1.0665	-0.0017	1.0658A	1.0685B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0677	1.0678	1.0678	-0.0018	1.0671A	1.0699B	1.0671	1.0726	0	0
DMSEP24	2024-09-18	1.0709	1.0710	1.0710	-0.0018	1.0703A	1.0731B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0761	1.0762	1.0762	-0.0018	1.0756A	1.0783B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0814	1.0815	1.0815	-0.0018	1.0809A	1.0835B	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	1.0663	1.0665	1.0665	-0.0017	1.0658A	1.0685B	1.0567	1.1447	0	4
DXSEP24	2024-09-18	1.0709	1.0710	1.0710	-0.0018	1.0703A	1.0731B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0761	1.0762	1.0762	-0.0018	1.0756A	1.0783B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0814	1.0815	1.0815	-0.0018	1.0809A	1.0835B	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	0.8641	0.8659	0.8659	0.0083	0.8641A	0.8660B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8671	0.8688	0.8688	0.0080	0.8671A	0.8689B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8706	0.8720	0.8720	0.0078	0.8706A	0.8720B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8739	0.8753	0.8753	0.0076	0.8739A	0.8753B	0.8648	0.8753	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN24	2024-06-19	25.331	25.333	25.333	0.022	25.322A	25.327B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.395	25.397	25.397	0.024	25.388A	25.389B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.413	25.415	25.415	0.019	25.413A	25.402B	24.852	25.626	0	0
ECMAR25	2025-03-19		25.443	25.443	0.017	25.445A	25.421B	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	1.0649	1.0650	1.0650	-0.0017	1.0642A	1.0671B	1.0625	1.1009	0	0
EDJUN24	2024-06-19	1.0663	1.0665	1.0665	-0.0017	1.0658A	1.0685B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0677	1.0678	1.0678	-0.0018	1.0671A	1.0699B	1.0671	1.0726	0	0
EDSEP24	2024-09-18	1.0709	1.0710	1.0710	-0.0018	1.0703A	1.0731B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0761	1.0762	1.0762	-0.0018	1.0756A	1.0783B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0814	1.0815	1.0815	-0.0018	1.0809A	1.0835B	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	25.331	25.333	25.333	0.022	25.322A	25.327B	24.148	25.602	0	0
EESEP24	2024-09-18	25.395	25.397	25.397	0.024	25.388A	25.389B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.413	25.415	25.415	0.019	25.413A	25.402B	24.852	25.626	0	0
EEMAR25	2025-03-19		25.443	25.443	0.017	25.445A	25.421B	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	0.9655	0.9656	0.9656	-0.0005	0.9653A	0.9671B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9596	0.9597	0.9597	-0.0004	0.9594A	0.9612B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9540	0.9541	0.9541	-0.0005	0.9539A	0.9556B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9488	0.9489	0.9489	-0.0005	0.9488A	0.9502B	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	163.58	163.59	163.59	0.05	163.45A	163.89B	147.18	163.90	0	0
EJSEP24	2024-09-18	162.06	162.07	162.07	0.04	161.95A	162.36B	149.95	162.38	0	0
EJDEC24	2024-12-18	160.70	160.71	160.71	0.06	160.58A	160.98B	150.32	160.99	0	0
EJMAR25	2025-03-19	159.45	159.47	159.47	0.05	159.34A	159.72B	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	4.3210	4.3230	4.3230	-0.0100	4.3200A	4.3260B	4.2620	4.3660	0	0
EMJUN24	2024-06-19	4.3300	4.3310	4.3310	-0.0100	4.3280A	4.3340B	4.2700	4.7780	0	8
EMJUL24	2024-07-17	4.3370	4.3380	4.3380	-0.0100	4.3350A	4.3400B	4.3350	4.3640	0	0
EMSEP24	2024-09-18	4.3520	4.3540	4.3540	-0.0110	4.3510A	4.3570B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.3810	4.3820	4.3820	-0.0120	4.3800A	4.3840B	4.3240	4.5020	0	5
EMMAR25	2025-03-19	4.4090	4.4100	4.4100	-0.0130	4.4090A	4.4120B	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	0.8641	0.8659	0.8659	0.0083	0.8641A	0.8660B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8671	0.8688	0.8688	0.0080	0.8671A	0.8689B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8706	0.8720	0.8720	0.0078	0.8706A	0.8720B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8739	0.8753	0.8753	0.0076	0.8739A	0.8753B	0.8648	0.8753	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN24	2024-06-19	0.9655	0.9656	0.9656	-0.0005	0.9653A	0.9671B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9596	0.9597	0.9597	-0.0004	0.9594A	0.9612B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9540	0.9541	0.9541	-0.0005	0.9539A	0.9556B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9488	0.9489	0.9489	-0.0005	0.9488A	0.9502B	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	4.3210	4.3230	4.3230	-0.0100	4.3200A	4.3260B	4.2620	4.3670	0	0
EUJUN24	2024-06-19	4.3300	4.3310	4.3310	-0.0100	4.3280A	4.3340B	4.2700	4.7780	0	0
EUJUL24	2024-07-17	4.3370	4.3380	4.3380	-0.0100	4.3350A	4.3400B	4.3350	4.3640	0	0
EUSEP24	2024-09-18	4.3520	4.3540	4.3540	-0.0110	4.3510A	4.3570B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3810	4.3820	4.3820	-0.0120	4.3800A	4.3840B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.4090	4.4100	4.4100	-0.0130	4.4090A	4.4120B	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	4.3307	4.3311	4.3311	-0.0100	4.3276A	4.3342B	4.2697	5.5726	0	383
EXSEP24	2024-09-18	4.3537	4.3538	4.3538	-0.0104	4.3508A	4.3571B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.3804	4.3818	4.3818	-0.0115	4.3794A	4.3848B	4.3235	5.6769	0	2
EXMAR25	2025-03-19	4.4095	4.4101	4.4101	-0.0128	4.4087A	4.4123B	4.3534	5.7405	0	0
EXJUN25	2025-06-18	4.4388	4.4391	4.4391	-0.0127	4.4388A	4.4389B	4.3864	5.8093	0	0
EXSEP25	2025-09-17		4.4697	4.4697	-0.0129	4.4699A	4.4687B	4.4175	5.7786	0	0
EXDEC25	2025-12-17		4.5013	4.5013	-0.0128	4.5022A	4.5000B	4.4481	5.3381	0	0
EXMAR26	2026-03-18		4.5325	4.5325	-0.0132	4.5339A	4.5314B	4.4792	5.1415	0	0
EXJUN26	2026-06-17		4.5642	4.5642	-0.0141	4.5659A	4.5629B	4.5103	4.9297	0	0
EXSEP26	2026-09-16		4.5964	4.5964	-0.0152	4.5990A	4.5945B	4.5414	4.9147	0	0
EXDEC26	2026-12-16		4.6286	4.6286	-0.0162	4.6319A	4.6259B	4.5729	4.7421	0	0
EXMAR27	2027-03-17		4.6607	4.6607	-0.0174	4.6644A	4.6573B	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	163.58	163.59	163.59	0.05	163.45A	163.89B	147.18	163.90	0	0
EYSEP24	2024-09-18	162.06	162.07	162.07	0.04	161.95A	162.36B	149.95	162.38	0	0
EYDEC24	2024-12-18	160.70	160.71	160.71	0.06	160.58A	160.98B	150.32	160.99	0	0
EYMAR25	2025-03-19	159.45	159.47	159.47	0.05	159.34A	159.72B	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	0.9049	0.9053	0.9053	0.0008	0.9048A	0.9059B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8955	0.8960	0.8960	0.0010	0.8955A	0.8965B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8861	0.8866	0.8866	0.0011	0.8860A	0.8870B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8770	0.8774	0.8774	0.0010	0.8769A	0.8778B	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	0.9049	0.9053	0.9053	0.0008	0.9048A	0.9059B	0.8201	0.9085	0	4
HXSEP24	2024-09-18	0.8955	0.8960	0.8960	0.0010	0.8955A	0.8965B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8861	0.8866	0.8866	0.0011	0.8860A	0.8870B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8770	0.8774	0.8774	0.0010	0.8769A	0.8778B	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	153.37	153.39	153.39	0.29	153.35A	153.43B	130.75	153.43	0	0
JMSEP24	2024-09-18	151.31	151.33	151.33	0.30	151.29A	151.36B	135.45	151.36	0	0
JMDEC24	2024-12-18	149.31	149.34	149.34	0.30	149.30A	149.35B	133.90	149.35	0	0
JMMAR25	2025-03-19	147.43	147.46	147.46	0.29	147.42A	147.47B	143.25	147.47	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	153.37	153.39	153.39	0.29	153.35A	153.43B	130.75	153.43	0	0
JXSEP24	2024-09-18	151.31	151.33	151.33	0.30	151.29A	151.36B	135.45	151.36	0	0
JXDEC24	2024-12-18	149.31	149.34	149.34	0.30	149.30A	149.35B	133.90	149.35	0	0
JXMAR25	2025-03-19	147.43	147.46	147.46	0.29	147.42A	147.47B	143.25	147.47	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	4.9980	4.9990	4.9990	-0.0600	4.9980A	5.0090B	4.9620	5.1090	0	0
PMJUN24	2024-06-19	5.0010	5.0020	5.0020	-0.0600	5.0010A	5.0120B	4.9650	5.4880	0	0
PMJUL24	2024-07-17	5.0040	5.0050	5.0050	-0.0600	5.0040A	5.0150B	5.0040	5.0830	0	0
PMSEP24	2024-09-18	5.0110	5.0120	5.0120	-0.0590	5.0110A	5.0210B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.0320	5.0250	5.0250	-0.0590	5.0250A	5.0340B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.0450	5.0380	5.0380	-0.0590	5.0390A	5.0470B	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	1.2318	1.2319	1.2319	-0.0136	1.2315A	1.2366B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2328	1.2329	1.2329	-0.0134	1.2326A	1.2376B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2342	1.2343	1.2343	-0.0131	1.2339A	1.2390B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2353	1.2356	1.2356	-0.0128	1.2353A	1.2400B	1.2353	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	5.0016	5.0020	5.0020	-0.0600	5.0005A	5.0129B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	5.0105	5.0116	5.0116	-0.0593	5.0105A	5.0218B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.0248	5.0250	5.0250	-0.0592	5.0248A	5.0349B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.0456	5.0383	5.0383	-0.0591	5.0388A	5.0472B	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	1.2318	1.2319	1.2319	-0.0136	1.2315A	1.2366B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2328	1.2329	1.2329	-0.0134	1.2326A	1.2376B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2342	1.2343	1.2343	-0.0131	1.2339A	1.2390B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2353	1.2356	1.2356	-0.0128	1.2353A	1.2400B	1.2353	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	4.0540	4.0590	4.0590	-0.0040	4.0520A	4.0610B	3.9150	4.1040	0	2
UMJUN24	2024-06-19	4.0560	4.0610	4.0610	-0.0030	4.0540A	4.0630B	3.8990	4.4500	0	2
UMJUL24	2024-07-17	4.0570	4.0620	4.0620	-0.0040	4.0550A	4.0640B	4.0470	4.0830	0	0
UMSEP24	2024-09-18	4.0600	4.0660	4.0660	-0.0030	4.0590A	4.0670B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0670	4.0720	4.0720	-0.0040	4.0650A	4.0730B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	4.0740	4.0780	4.0780	-0.0050	4.0720A	4.0780B	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	4.0540	4.0590	4.0590	-0.0040	4.0520A	4.0610B	3.9150	4.1030	0	0
USJUN24	2024-06-19	4.0560	4.0610	4.0610	-0.0030	4.0540A	4.0630B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0570	4.0620	4.0620	-0.0040	4.0550A	4.0640B	4.0470	4.0830	0	0
USSEP24	2024-09-18	4.0600	4.0660	4.0660	-0.0030	4.0590A	4.0670B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0670	4.0720	4.0720	-0.0040	4.0650A	4.0730B	3.9220	4.1160	0	0
USMAR25	2025-03-19	4.0740	4.0780	4.0780	-0.0050	4.0720A	4.0780B	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	4.0551	4.0609	4.0609	-0.0032	4.0534A	4.0631B	3.8983	4.4503	0	25
UXSEP24	2024-09-18	4.0597	4.0652	4.0652	-0.0034	4.0581A	4.0672B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0662	4.0716	4.0716	-0.0040	4.0648A	4.0732B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	4.0732	4.0778	4.0778	-0.0052	4.0716A	4.0789B	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