WGT S.A.

Wyniki sesji z dnia 2024-05-09

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	0.6578	0.6614	0.6614	0.0041	0.6577A	0.6614B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6593	0.6630	0.6630	0.0041	0.6593A	0.6630B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6604	0.6640	0.6640	0.0040	0.6604A	0.6640B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6612	0.6648	0.6648	0.0039	0.6613A	0.6648B	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	0.6578	0.6614	0.6614	0.0041	0.6577A	0.6614B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6593	0.6630	0.6630	0.0041	0.6593A	0.6630B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6604	0.6640	0.6640	0.0040	0.6604A	0.6640B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6612	0.6648	0.6648	0.0039	0.6613A	0.6647B	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	1.3725	1.3684	1.3684	-0.0047	1.3685A	1.3727B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3701	1.3659	1.3659	-0.0047	1.3660A	1.3702B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3675	1.3634	1.3634	-0.0046	1.3635A	1.3676B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3650	1.3608	1.3608	-0.0046	1.3610A	1.3649B	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	4.4070	4.3920	4.3920	-0.0190	4.3930A	4.4100B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.4260	4.4110	4.4110	-0.0190	4.4120A	4.4290B	4.3680	5.0850	0	4
CMJUL24	2024-07-17	4.4420	4.4270	4.4270	-0.0190	4.4280A	4.4440B	4.4280	4.5420	0	0
CMSEP24	2024-09-18	4.4780	4.4620	4.4620	-0.0190	4.4630A	4.4790B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.5330	4.5150	4.5150	-0.0200	4.5180A	4.5330B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.5880	4.5700	4.5700	-0.0200	4.5720A	4.5870B	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	1.3725	1.3684	1.3684	-0.0047	1.3685A	1.3727B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3701	1.3659	1.3659	-0.0047	1.3660A	1.3702B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3675	1.3634	1.3634	-0.0046	1.3635A	1.3676B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3650	1.3608	1.3608	-0.0046	1.3610A	1.3649B	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	4.4259	4.4110	4.4110	-0.0191	4.4115A	4.4294B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.4773	4.4620	4.4620	-0.0192	4.4629A	4.4799B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.5329	4.5154	4.5154	-0.0197	4.5172A	4.5333B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.5878	4.5692	4.5692	-0.0205	4.5717A	4.5875B	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	1.0742	1.0772	1.0772	0.0020	1.0728A	1.0771B	1.0625	1.1009	0	0
DMJUN24	2024-06-19	1.0758	1.0789	1.0789	0.0020	1.0743A	1.0788B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0772	1.0803	1.0803	0.0020	1.0757A	1.0802B	1.0671	1.0823	0	0
DMSEP24	2024-09-18	1.0803	1.0835	1.0835	0.0021	1.0789A	1.0834B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0853	1.0883	1.0883	0.0020	1.0839A	1.0882B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0904	1.0933	1.0933	0.0019	1.0889A	1.0932B	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	1.0758	1.0789	1.0789	0.0020	1.0743A	1.0788B	1.0567	1.1447	0	4
DXSEP24	2024-09-18	1.0803	1.0835	1.0835	0.0021	1.0789A	1.0834B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0853	1.0883	1.0883	0.0020	1.0839A	1.0882B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0904	1.0933	1.0933	0.0019	1.0889A	1.0932B	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	0.8615	0.8627	0.8627	-0.0001	0.8604A	0.8630B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8645	0.8657	0.8657	0.0000	0.8634A	0.8661B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8678	0.8688	0.8688	-0.0002	0.8666A	0.8692B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8710	0.8719	0.8719	-0.0003	0.8699A	0.8724B	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	25.045	24.972	24.972	-0.088	24.956A	25.038B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.110	25.036	25.036	-0.087	25.024A	25.097B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.164	25.079	25.079	-0.091	25.079A	25.137B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.201	25.113	25.113	-0.090	25.115A	25.166B	25.115	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	1.0742	1.0772	1.0772	0.0020	1.0728A	1.0771B	1.0625	1.1009	0	0
EDJUN24	2024-06-19	1.0758	1.0789	1.0789	0.0020	1.0743A	1.0788B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0772	1.0803	1.0803	0.0020	1.0757A	1.0802B	1.0671	1.0823	0	0
EDSEP24	2024-09-18	1.0803	1.0835	1.0835	0.0021	1.0789A	1.0834B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0853	1.0883	1.0883	0.0020	1.0839A	1.0882B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0904	1.0933	1.0933	0.0019	1.0889A	1.0932B	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	25.045	24.972	24.972	-0.088	24.956A	25.038B	24.148	25.602	0	0
EESEP24	2024-09-18	25.110	25.036	25.036	-0.087	25.024A	25.097B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.164	25.079	25.079	-0.091	25.079A	25.137B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.201	25.113	25.113	-0.090	25.115A	25.166B	25.115	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	0.9731	0.9741	0.9741	0.0006	0.9727A	0.9742B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9670	0.9681	0.9681	0.0006	0.9667A	0.9681B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9614	0.9625	0.9625	0.0005	0.9611A	0.9625B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9561	0.9573	0.9573	0.0006	0.9559A	0.9571B	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	166.51	166.88	166.88	0.36	166.46A	166.91B	147.18	166.91	0	0
EJSEP24	2024-09-18	164.95	165.33	165.33	0.36	164.91A	165.36B	149.95	165.36	0	0
EJDEC24	2024-12-18	163.55	163.93	163.93	0.37	163.51A	163.96B	150.32	163.96	0	0
EJMAR25	2025-03-19	162.25	162.63	162.63	0.37	162.21A	162.65B	157.18	162.65	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	4.3000	4.2890	4.2890	-0.0170	4.2910A	4.3000B	4.2620	4.3660	0	0
EMJUN24	2024-06-19	4.3080	4.2970	4.2970	-0.0160	4.2990A	4.3070B	4.2700	4.7780	0	8
EMJUL24	2024-07-17	4.3150	4.3040	4.3040	-0.0170	4.3050A	4.3150B	4.3050	4.3640	0	0
EMSEP24	2024-09-18	4.3310	4.3200	4.3200	-0.0160	4.3220A	4.3300B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.3580	4.3460	4.3460	-0.0170	4.3490A	4.3560B	4.3240	4.5020	0	5
EMMAR25	2025-03-19	4.3860	4.3740	4.3740	-0.0170	4.3770A	4.3830B	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	0.8615	0.8627	0.8627	-0.0001	0.8604A	0.8630B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8645	0.8657	0.8657	0.0000	0.8634A	0.8661B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8678	0.8688	0.8688	-0.0002	0.8666A	0.8692B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8710	0.8719	0.8719	-0.0003	0.8699A	0.8724B	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	0.9731	0.9741	0.9741	0.0006	0.9727A	0.9742B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9671	0.9681	0.9681	0.0006	0.9667A	0.9681B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9614	0.9625	0.9625	0.0005	0.9611A	0.9625B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9561	0.9573	0.9573	0.0006	0.9559A	0.9571B	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	4.3000	4.2890	4.2890	-0.0170	4.2910A	4.3000B	4.2620	4.3670	0	0
EUJUN24	2024-06-19	4.3080	4.2970	4.2970	-0.0160	4.2990A	4.3070B	4.2700	4.7780	0	0
EUJUL24	2024-07-17	4.3150	4.3040	4.3040	-0.0170	4.3050A	4.3150B	4.3050	4.3640	0	0
EUSEP24	2024-09-18	4.3310	4.3200	4.3200	-0.0160	4.3220A	4.3300B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3580	4.3460	4.3460	-0.0170	4.3490A	4.3560B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.3860	4.3740	4.3740	-0.0170	4.3770A	4.3830B	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	4.3077	4.2967	4.2967	-0.0167	4.2982A	4.3079B	4.2697	5.5726	0	396
EXSEP24	2024-09-18	4.3305	4.3194	4.3194	-0.0168	4.3211A	4.3301B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.3574	4.3458	4.3458	-0.0171	4.3484A	4.3562B	4.3235	5.6769	0	2
EXMAR25	2025-03-19	4.3860	4.3734	4.3734	-0.0176	4.3764A	4.3838B	4.3534	5.7405	0	0
EXJUN25	2025-06-18	4.4134	4.4004	4.4004	-0.0173	4.4052A	4.4094B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4424	4.4291	4.4291	-0.0171	4.4359A	4.4360B	4.4175	5.7786	0	0
EXDEC25	2025-12-17	4.4723	4.4579	4.4579	-0.0175	4.4646A	4.4647B	4.4481	5.3381	0	0
EXMAR26	2026-03-18	4.5025	4.4869	4.4869	-0.0178	4.4939A	4.4937B	4.4792	5.1415	0	0
EXJUN26	2026-06-17	4.5327	4.5161	4.5161	-0.0182	4.5234A	4.5226B	4.5103	4.9297	0	0
EXSEP26	2026-09-16	4.5630	4.5453	4.5453	-0.0190	4.5532A	4.5514B	4.5414	4.9147	0	0
EXDEC26	2026-12-16	4.5933	4.5749	4.5749	-0.0194	4.5832A	4.5802B	4.5729	4.7421	0	0
EXMAR27	2027-03-17	4.6236	4.6041	4.6041	-0.0204	4.6131A	4.6090B	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	166.51	166.88	166.88	0.36	166.46A	166.91B	147.18	166.91	0	0
EYSEP24	2024-09-18	164.95	165.33	165.33	0.36	164.91A	165.36B	149.95	165.36	0	0
EYDEC24	2024-12-18	163.55	163.93	163.93	0.37	163.51A	163.96B	150.32	163.96	0	0
EYMAR25	2025-03-19	162.25	162.63	162.63	0.37	162.21A	162.65B	157.18	162.65	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	0.9037	0.9030	0.9030	-0.0011	0.9026A	0.9057B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8942	0.8937	0.8937	-0.0010	0.8933A	0.8963B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8850	0.8845	0.8845	-0.0010	0.8841A	0.8870B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8765	0.8756	0.8756	-0.0010	0.8754A	0.8780B	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	0.9037	0.9030	0.9030	-0.0011	0.9026A	0.9057B	0.8201	0.9085	0	4
HXSEP24	2024-09-18	0.8942	0.8937	0.8937	-0.0010	0.8933A	0.8963B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8850	0.8845	0.8845	-0.0010	0.8841A	0.8870B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8765	0.8756	0.8756	-0.0010	0.8754A	0.8780B	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	154.81	154.70	154.70	0.05	154.65A	155.03B	130.75	155.03	0	0
JMSEP24	2024-09-18	152.72	152.62	152.62	0.07	152.56A	152.93B	135.45	152.93	0	0
JMDEC24	2024-12-18	150.72	150.64	150.64	0.07	150.59A	150.94B	133.90	150.94	0	0
JMMAR25	2025-03-19	148.83	148.76	148.76	0.09	148.72A	149.06B	143.25	149.06	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	154.81	154.70	154.70	0.05	154.65A	155.03B	130.75	155.03	0	0
JXSEP24	2024-09-18	152.72	152.62	152.62	0.07	152.56A	152.93B	135.45	152.93	0	0
JXDEC24	2024-12-18	150.72	150.64	150.64	0.07	150.59A	150.94B	133.90	150.94	0	0
JXMAR25	2025-03-19	148.83	148.76	148.76	0.09	148.72A	149.06B	143.25	149.06	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	4.9960	4.9780	4.9780	-0.0190	4.9790A	5.0010B	4.9620	5.1090	0	0
PMJUN24	2024-06-19	4.9990	4.9800	4.9800	-0.0200	4.9820A	5.0030B	4.9650	5.4880	0	0
PMJUL24	2024-07-17	5.0010	4.9830	4.9830	-0.0190	4.9850A	5.0060B	4.9850	5.0830	0	0
PMSEP24	2024-09-18	5.0080	4.9900	4.9900	-0.0190	4.9920A	5.0120B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.0200	5.0020	5.0020	-0.0190	5.0050A	5.0230B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.0330	5.0160	5.0160	-0.0190	5.0190A	5.0360B	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	1.2481	1.2504	1.2504	0.0022	1.2453A	1.2514B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2490	1.2514	1.2514	0.0023	1.2463A	1.2523B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2502	1.2526	1.2526	0.0023	1.2475A	1.2534B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2512	1.2539	1.2539	0.0024	1.2487A	1.2545B	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	4.9989	4.9802	4.9802	-0.0196	4.9813A	5.0038B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	5.0080	4.9894	4.9894	-0.0193	4.9911A	5.0124B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.0207	5.0018	5.0018	-0.0193	5.0045A	5.0239B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.0344	5.0156	5.0156	-0.0191	5.0188A	5.0368B	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	1.2481	1.2504	1.2504	0.0022	1.2456A	1.2514B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2490	1.2514	1.2514	0.0023	1.2465A	1.2523B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2502	1.2526	1.2526	0.0023	1.2478A	1.2534B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2512	1.2539	1.2539	0.0024	1.2487A	1.2545B	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	4.0030	3.9820	3.9820	-0.0220	3.9830A	4.0080B	3.9150	4.1040	0	3
UMJUN24	2024-06-19	4.0050	3.9830	3.9830	-0.0230	3.9850A	4.0090B	3.8990	4.4500	0	2
UMJUL24	2024-07-17	4.0060	3.9840	3.9840	-0.0230	3.9860A	4.0100B	3.9860	4.0830	0	0
UMSEP24	2024-09-18	4.0090	3.9880	3.9880	-0.0220	3.9890A	4.0130B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0150	3.9930	3.9930	-0.0230	3.9960A	4.0180B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	4.0230	4.0010	4.0010	-0.0230	4.0030A	4.0250B	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	4.0030	3.9820	3.9820	-0.0220	3.9830A	4.0080B	3.9150	4.1030	0	0
USJUN24	2024-06-19	4.0050	3.9830	3.9830	-0.0230	3.9850A	4.0090B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0060	3.9840	3.9840	-0.0230	3.9860A	4.0100B	3.9860	4.0830	0	0
USSEP24	2024-09-18	4.0090	3.9880	3.9880	-0.0220	3.9890A	4.0130B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0150	3.9930	3.9930	-0.0230	3.9960A	4.0180B	3.9220	4.1160	0	0
USMAR25	2025-03-19	4.0230	4.0010	4.0010	-0.0230	4.0030A	4.0250B	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	4.0047	3.9830	3.9830	-0.0229	3.9845A	4.0094B	3.8983	4.4503	0	26
UXSEP24	2024-09-18	4.0089	3.9871	3.9871	-0.0228	3.9889A	4.0130B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0149	3.9933	3.9933	-0.0228	3.9954A	4.0187B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	4.0225	4.0004	4.0004	-0.0229	4.0029A	4.0257B	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