WGT S.A.

Wyniki sesji z dnia 2024-05-01

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		0.6450	0.6450	0.0000			0.6335	0.6942	0	0
AMSEP24	2024-09-18		0.6467	0.6467	0.0000			0.6345	0.6885	0	0
AMDEC24	2024-12-18		0.6480	0.6480	0.0000			0.6440	0.6889	0	0
AMMAR25	2025-03-19		0.6492	0.6492	0.0000			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		0.6450	0.6450	0.0000			0.6335	0.6942	0	0
AXSEP24	2024-09-18		0.6467	0.6467	0.0000			0.6345	0.6885	0	0
AXDEC24	2024-12-18		0.6480	0.6480	0.0000			0.6440	0.6889	0	0
AXMAR25	2025-03-19		0.6492	0.6492	0.0000			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		1.3715	1.3715	0.0000			1.3065	1.3838	0	0
CASEP24	2024-09-18		1.3692	1.3692	0.0000			1.3158	1.3821	0	0
CADEC24	2024-12-18		1.3666	1.3666	0.0000			1.3150	1.3777	0	0
CAMAR25	2025-03-19		1.3640	1.3640	0.0000			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		4.4670	4.4670	0.0000			4.3500	4.5870	0	0
CMJUN24	2024-06-19		4.4860	4.4860	0.0000			4.3680	5.0850	0	4
CMJUL24	2024-07-17		4.5020	4.5020	0.0000			4.4940	4.5420	0	0
CMSEP24	2024-09-18		4.5380	4.5380	0.0000			4.4200	5.0070	0	0
CMDEC24	2024-12-18		4.5930	4.5930	0.0000			4.4770	4.8950	0	0
CMMAR25	2025-03-19		4.6480	4.6480	0.0000			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		1.3715	1.3715	0.0000			1.3065	1.3838	0	0
CNSEP24	2024-09-18		1.3692	1.3692	0.0000			1.3158	1.3821	0	0
CNDEC24	2024-12-18		1.3666	1.3666	0.0000			1.3150	1.3778	0	0
CNMAR25	2025-03-19		1.3640	1.3640	0.0000			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		4.4856	4.4856	0.0000			4.3679	5.0850	0	0
CXSEP24	2024-09-18		4.5373	4.5373	0.0000			4.4194	5.0070	0	0
CXDEC24	2024-12-18		4.5931	4.5931	0.0000			4.4761	4.8955	0	0
CXMAR25	2025-03-19		4.6481	4.6481	0.0000			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		1.0650	1.0650	0.0000			1.0625	1.1009	0	0
DMJUN24	2024-06-19		1.0665	1.0665	0.0000			1.0567	1.1447	0	0
DMJUL24	2024-07-17		1.0678	1.0678	0.0000			1.0671	1.0726	0	0
DMSEP24	2024-09-18		1.0710	1.0710	0.0000			1.0613	1.1260	0	0
DMDEC24	2024-12-18		1.0762	1.0762	0.0000			1.0739	1.1311	0	0
DMMAR25	2025-03-19		1.0815	1.0815	0.0000			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		1.0665	1.0665	0.0000			1.0567	1.1447	0	4
DXSEP24	2024-09-18		1.0710	1.0710	0.0000			1.0613	1.1260	0	0
DXDEC24	2024-12-18		1.0762	1.0762	0.0000			1.0739	1.1311	0	0
DXMAR25	2025-03-19		1.0815	1.0815	0.0000			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		0.8659	0.8659	0.0000			0.8541	0.8856	0	0
EBSEP24	2024-09-18		0.8688	0.8688	0.0000			0.8573	0.8867	0	0
EBDEC24	2024-12-18		0.8720	0.8720	0.0000			0.8608	0.8838	0	0
EBMAR25	2025-03-19		0.8753	0.8753	0.0000			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		25.333	25.333	0.000			24.148	25.602	0	0
ECSEP24	2024-09-18		25.397	25.397	0.000			24.638	25.624	0	0
ECDEC24	2024-12-18		25.415	25.415	0.000			24.852	25.626	0	0
ECMAR25	2025-03-19		25.443	25.443	0.000			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		1.0650	1.0650	0.0000			1.0625	1.1009	0	0
EDJUN24	2024-06-19		1.0665	1.0665	0.0000			1.0567	1.1447	0	0
EDJUL24	2024-07-17		1.0678	1.0678	0.0000			1.0671	1.0726	0	0
EDSEP24	2024-09-18		1.0710	1.0710	0.0000			1.0613	1.1260	0	0
EDDEC24	2024-12-18		1.0762	1.0762	0.0000			1.0739	1.1311	0	0
EDMAR25	2025-03-19		1.0815	1.0815	0.0000			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		25.333	25.333	0.000			24.148	25.602	0	0
EESEP24	2024-09-18		25.397	25.397	0.000			24.638	25.625	0	0
EEDEC24	2024-12-18		25.415	25.415	0.000			24.852	25.626	0	0
EEMAR25	2025-03-19		25.443	25.443	0.000			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		0.9656	0.9656	0.0000			0.9165	0.9797	0	0
EFSEP24	2024-09-18		0.9597	0.9597	0.0000			0.9127	0.9736	0	0
EFDEC24	2024-12-18		0.9541	0.9541	0.0000			0.9093	0.9680	0	0
EFMAR25	2025-03-19		0.9489	0.9489	0.0000			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		163.59	163.59	0.00			147.18	163.90	0	0
EJSEP24	2024-09-18		162.07	162.07	0.00			149.95	162.38	0	0
EJDEC24	2024-12-18		160.71	160.71	0.00			150.32	160.99	0	0
EJMAR25	2025-03-19		159.47	159.47	0.00			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		4.3230	4.3230	0.0000			4.2620	4.3660	0	0
EMJUN24	2024-06-19		4.3310	4.3310	0.0000			4.2700	4.7780	0	8
EMJUL24	2024-07-17		4.3380	4.3380	0.0000			4.3350	4.3640	0	0
EMSEP24	2024-09-18		4.3540	4.3540	0.0000			4.2940	4.7200	0	3
EMDEC24	2024-12-18		4.3820	4.3820	0.0000			4.3240	4.5020	0	5
EMMAR25	2025-03-19		4.4100	4.4100	0.0000			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		0.8659	0.8659	0.0000			0.8541	0.8856	0	0
EPSEP24	2024-09-18		0.8688	0.8688	0.0000			0.8573	0.8867	0	0
EPDEC24	2024-12-18		0.8720	0.8720	0.0000			0.8608	0.8838	0	0
EPMAR25	2025-03-19		0.8753	0.8753	0.0000			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		0.9656	0.9656	0.0000			0.9165	0.9797	0	0
ESSEP24	2024-09-18		0.9597	0.9597	0.0000			0.9127	0.9736	0	0
ESDEC24	2024-12-18		0.9541	0.9541	0.0000			0.9093	0.9680	0	0
ESMAR25	2025-03-19		0.9489	0.9489	0.0000			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		4.3230	4.3230	0.0000			4.2620	4.3670	0	0
EUJUN24	2024-06-19		4.3310	4.3310	0.0000			4.2700	4.7780	0	0
EUJUL24	2024-07-17		4.3380	4.3380	0.0000			4.3350	4.3640	0	0
EUSEP24	2024-09-18		4.3540	4.3540	0.0000			4.2940	4.7200	0	0
EUDEC24	2024-12-18		4.3820	4.3820	0.0000			4.3240	4.5020	0	0
EUMAR25	2025-03-19		4.4100	4.4100	0.0000			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		4.3311	4.3311	0.0000			4.2697	5.5726	0	391
EXSEP24	2024-09-18		4.3538	4.3538	0.0000			4.2936	5.6245	0	3
EXDEC24	2024-12-18		4.3818	4.3818	0.0000			4.3235	5.6769	0	2
EXMAR25	2025-03-19		4.4101	4.4101	0.0000			4.3534	5.7405	0	0
EXJUN25	2025-06-18		4.4391	4.4391	0.0000			4.3864	5.8093	0	0
EXSEP25	2025-09-17		4.4697	4.4697	0.0000			4.4175	5.7786	0	0
EXDEC25	2025-12-17		4.5013	4.5013	0.0000			4.4481	5.3381	0	0
EXMAR26	2026-03-18		4.5325	4.5325	0.0000			4.4792	5.1415	0	0
EXJUN26	2026-06-17		4.5642	4.5642	0.0000			4.5103	4.9297	0	0
EXSEP26	2026-09-16		4.5964	4.5964	0.0000			4.5414	4.9147	0	0
EXDEC26	2026-12-16		4.6286	4.6286	0.0000			4.5729	4.7421	0	0
EXMAR27	2027-03-17		4.6607	4.6607	0.0000			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		163.59	163.59	0.00			147.18	163.90	0	0
EYSEP24	2024-09-18		162.07	162.07	0.00			149.95	162.38	0	0
EYDEC24	2024-12-18		160.71	160.71	0.00			150.32	160.99	0	0
EYMAR25	2025-03-19		159.47	159.47	0.00			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		0.9053	0.9053	0.0000			0.8201	0.9085	0	0
HMSEP24	2024-09-18		0.8960	0.8960	0.0000			0.8134	0.8991	0	0
HMDEC24	2024-12-18		0.8866	0.8866	0.0000			0.8068	0.8896	0	0
HMMAR25	2025-03-19		0.8774	0.8774	0.0000			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		0.9053	0.9053	0.0000			0.8201	0.9085	0	4
HXSEP24	2024-09-18		0.8960	0.8960	0.0000			0.8134	0.8991	0	0
HXDEC24	2024-12-18		0.8866	0.8866	0.0000			0.8068	0.8896	0	0
HXMAR25	2025-03-19		0.8774	0.8774	0.0000			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		153.39	153.39	0.00			130.75	153.43	0	0
JMSEP24	2024-09-18		151.33	151.33	0.00			135.45	151.36	0	0
JMDEC24	2024-12-18		149.34	149.34	0.00			133.90	149.35	0	0
JMMAR25	2025-03-19		147.46	147.46	0.00			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		153.39	153.39	0.00			130.75	153.43	0	0
JXSEP24	2024-09-18		151.33	151.33	0.00			135.45	151.36	0	0
JXDEC24	2024-12-18		149.34	149.34	0.00			133.90	149.35	0	0
JXMAR25	2025-03-19		147.46	147.46	0.00			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		4.9990	4.9990	0.0000			4.9620	5.1090	0	0
PMJUN24	2024-06-19		5.0020	5.0020	0.0000			4.9650	5.4880	0	0
PMJUL24	2024-07-17		5.0050	5.0050	0.0000			5.0040	5.0830	0	0
PMSEP24	2024-09-18		5.0120	5.0120	0.0000			4.9760	5.3670	0	0
PMDEC24	2024-12-18		5.0250	5.0250	0.0000			4.9920	5.1750	0	0
PMMAR25	2025-03-19		5.0380	5.0380	0.0000			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		1.2319	1.2319	0.0000			1.2074	1.3077	0	0
PNSEP24	2024-09-18		1.2329	1.2329	0.0000			1.2075	1.2898	0	0
PNDEC24	2024-12-18		1.2343	1.2343	0.0000			1.2339	1.2897	0	0
PNMAR25	2025-03-19		1.2356	1.2356	0.0000			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		5.0020	5.0020	0.0000			4.9647	5.4887	0	0
PPSEP24	2024-09-18		5.0116	5.0116	0.0000			4.9759	5.3675	0	0
PPDEC24	2024-12-18		5.0250	5.0250	0.0000			4.9918	5.1758	0	0
PPMAR25	2025-03-19		5.0383	5.0383	0.0000			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		1.2319	1.2319	0.0000			1.2074	1.3077	0	0
PXSEP24	2024-09-18		1.2329	1.2329	0.0000			1.2075	1.2898	0	0
PXDEC24	2024-12-18		1.2343	1.2343	0.0000			1.2339	1.2897	0	0
PXMAR25	2025-03-19		1.2356	1.2356	0.0000			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		4.0590	4.0590	0.0000			3.9150	4.1040	0	3
UMJUN24	2024-06-19		4.0610	4.0610	0.0000			3.8990	4.4500	0	2
UMJUL24	2024-07-17		4.0620	4.0620	0.0000			4.0470	4.0830	0	0
UMSEP24	2024-09-18		4.0660	4.0660	0.0000			3.9060	4.4490	0	0
UMDEC24	2024-12-18		4.0720	4.0720	0.0000			3.9220	4.1160	0	1
UMMAR25	2025-03-19		4.0780	4.0780	0.0000			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		4.0590	4.0590	0.0000			3.9150	4.1030	0	0
USJUN24	2024-06-19		4.0610	4.0610	0.0000			3.8990	4.4500	0	0
USJUL24	2024-07-17		4.0620	4.0620	0.0000			4.0470	4.0830	0	0
USSEP24	2024-09-18		4.0660	4.0660	0.0000			3.9060	4.4490	0	0
USDEC24	2024-12-18		4.0720	4.0720	0.0000			3.9220	4.1160	0	0
USMAR25	2025-03-19		4.0780	4.0780	0.0000			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		4.0609	4.0609	0.0000			3.8983	4.4503	0	26
UXSEP24	2024-09-18		4.0652	4.0652	0.0000			3.9058	4.4493	0	0
UXDEC24	2024-12-18		4.0716	4.0716	0.0000			3.9212	4.1163	0	0
UXMAR25	2025-03-19		4.0778	4.0778	0.0000			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