WGT S.A.

Wyniki sesji z dnia 2024-05-10

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	0.6621	0.6622	0.6622	0.0008	0.6613A	0.6627B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6636	0.6637	0.6637	0.0007	0.6629A	0.6642B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6648	0.6649	0.6649	0.0009	0.6640A	0.6653B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6657	0.6658	0.6658	0.0010	0.6649A	0.6661B	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	0.6619	0.6621	0.6621	0.0007	0.6613A	0.6627B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6636	0.6637	0.6637	0.0007	0.6629A	0.6642B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6648	0.6649	0.6649	0.0009	0.6640A	0.6653B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6657	0.6658	0.6658	0.0010	0.6649A	0.6661B	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	1.3634	1.3635	1.3635	-0.0049	1.3628A	1.3679B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3610	1.3613	1.3613	-0.0046	1.3606A	1.3655B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3588	1.3590	1.3590	-0.0044	1.3583A	1.3629B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3566	1.3567	1.3567	-0.0041	1.3562A	1.3611B	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	4.3870	4.3930	4.3930	0.0010	4.3870A	4.4050B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.4060	4.4120	4.4120	0.0010	4.4060A	4.4240B	4.3680	5.0850	0	4
CMJUL24	2024-07-17	4.4210	4.4270	4.4270	0.0000	4.4210A	4.4400B	4.4210	4.5420	0	0
CMSEP24	2024-09-18	4.4570	4.4630	4.4630	0.0010	4.4570A	4.4750B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.5100	4.5170	4.5170	0.0020	4.5100A	4.5280B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.5650	4.5700	4.5700	0.0000	4.5640A	4.5810B	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	1.3634	1.3635	1.3635	-0.0049	1.3628A	1.3679B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3610	1.3613	1.3613	-0.0046	1.3606A	1.3655B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3588	1.3590	1.3590	-0.0044	1.3583A	1.3629B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3566	1.3567	1.3567	-0.0041	1.3562A	1.3611B	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	4.4052	4.4118	4.4118	0.0008	4.4051A	4.4248B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.4565	4.4627	4.4627	0.0007	4.4564A	4.4755B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.5098	4.5164	4.5164	0.0010	4.5097A	4.5281B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.5641	4.5701	4.5701	0.0009	4.5639A	4.5811B	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	1.0781	1.0789	1.0789	0.0017	1.0771A	1.0791B	1.0625	1.1009	0	0
DMJUN24	2024-06-19	1.0797	1.0804	1.0804	0.0015	1.0786A	1.0806B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0811	1.0818	1.0818	0.0015	1.0800A	1.0820B	1.0671	1.0823	0	0
DMSEP24	2024-09-18	1.0842	1.0850	1.0850	0.0015	1.0832A	1.0852B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0892	1.0898	1.0898	0.0015	1.0881A	1.0900B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0942	1.0947	1.0947	0.0014	1.0931A	1.0949B	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	1.0797	1.0804	1.0804	0.0015	1.0786A	1.0806B	1.0567	1.1447	0	4
DXSEP24	2024-09-18	1.0842	1.0850	1.0850	0.0015	1.0832A	1.0852B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0892	1.0898	1.0898	0.0015	1.0881A	1.0900B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0942	1.0947	1.0947	0.0014	1.0931A	1.0949B	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	0.8611	0.8618	0.8618	-0.0009	0.8611A	0.8617B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8641	0.8648	0.8648	-0.0009	0.8641A	0.8648B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8673	0.8680	0.8680	-0.0008	0.8673A	0.8679B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8705	0.8711	0.8711	-0.0008	0.8704A	0.8709B	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	24.950	24.951	24.951	-0.021	24.950A	24.977B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.021	25.014	25.014	-0.022	25.019A	25.035B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.059	25.054	25.054	-0.025	25.065A	25.071B	24.852	25.626	0	0
ECMAR25	2025-03-19	25.087	25.084	25.084	-0.029	25.101A	25.096B	25.101	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	1.0781	1.0789	1.0789	0.0017	1.0771A	1.0791B	1.0625	1.1009	0	0
EDJUN24	2024-06-19	1.0797	1.0804	1.0804	0.0015	1.0786A	1.0806B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0811	1.0818	1.0818	0.0015	1.0800A	1.0820B	1.0671	1.0823	0	0
EDSEP24	2024-09-18	1.0842	1.0850	1.0850	0.0015	1.0832A	1.0852B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0892	1.0898	1.0898	0.0015	1.0881A	1.0900B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0942	1.0947	1.0947	0.0014	1.0931A	1.0949B	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	24.950	24.951	24.951	-0.021	24.950A	24.977B	24.148	25.602	0	0
EESEP24	2024-09-18	25.021	25.014	25.014	-0.022	25.019A	25.035B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.059	25.054	25.054	-0.025	25.065A	25.071B	24.852	25.626	0	0
EEMAR25	2025-03-19	25.087	25.084	25.084	-0.029	25.101A	25.096B	25.101	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	0.9748	0.9749	0.9749	0.0008	0.9741A	0.9753B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9686	0.9687	0.9687	0.0006	0.9680A	0.9692B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9630	0.9631	0.9631	0.0006	0.9624A	0.9635B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9577	0.9578	0.9578	0.0005	0.9573A	0.9582B	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	167.16	167.22	167.22	0.34	167.04A	167.24B	147.18	167.24	0	0
EJSEP24	2024-09-18	165.61	165.65	165.65	0.32	165.49A	165.68B	149.95	165.68	0	0
EJDEC24	2024-12-18	164.21	164.25	164.25	0.32	164.08A	164.27B	150.32	164.27	0	0
EJMAR25	2025-03-19	162.90	162.93	162.93	0.30	162.77A	162.95B	157.18	162.95	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	4.2870	4.2940	4.2940	0.0050	4.2870A	4.3020B	4.2620	4.3660	0	0
EMJUN24	2024-06-19	4.2940	4.3030	4.3030	0.0060	4.2940A	4.3090B	4.2700	4.7780	0	10
EMJUL24	2024-07-17	4.3010	4.3090	4.3090	0.0050	4.3010A	4.3160B	4.3010	4.3640	0	0
EMSEP24	2024-09-18	4.3170	4.3240	4.3240	0.0040	4.3170A	4.3320B	4.2940	4.7200	0	3
EMDEC24	2024-12-18	4.3440	4.3510	4.3510	0.0050	4.3440A	4.3570B	4.3240	4.5020	0	5
EMMAR25	2025-03-19	4.3720	4.3780	4.3780	0.0040	4.3720A	4.3840B	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	0.8612	0.8618	0.8618	-0.0009	0.8612A	0.8617B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8641	0.8648	0.8648	-0.0009	0.8641A	0.8648B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8674	0.8680	0.8680	-0.0008	0.8673A	0.8679B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8705	0.8711	0.8711	-0.0008	0.8704A	0.8709B	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	0.9748	0.9749	0.9749	0.0008	0.9741A	0.9753B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9686	0.9687	0.9687	0.0006	0.9680A	0.9692B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9630	0.9631	0.9631	0.0006	0.9624A	0.9635B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9577	0.9578	0.9578	0.0005	0.9573A	0.9582B	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	4.2870	4.2940	4.2940	0.0050	4.2870A	4.3020B	4.2620	4.3670	0	0
EUJUN24	2024-06-19	4.2940	4.3030	4.3030	0.0060	4.2940A	4.3090B	4.2700	4.7780	0	0
EUJUL24	2024-07-17	4.3010	4.3090	4.3090	0.0050	4.3010A	4.3160B	4.3010	4.3640	0	0
EUSEP24	2024-09-18	4.3170	4.3240	4.3240	0.0040	4.3170A	4.3320B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3440	4.3510	4.3510	0.0050	4.3440A	4.3570B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.3720	4.3780	4.3780	0.0040	4.3720A	4.3840B	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	4.2940	4.3024	4.3024	0.0057	4.2940A	4.3097B	4.2697	5.5726	0	396
EXSEP24	2024-09-18	4.3168	4.3237	4.3237	0.0043	4.3168A	4.3320B	4.2936	5.6245	0	3
EXDEC24	2024-12-18	4.3438	4.3509	4.3509	0.0051	4.3438A	4.3575B	4.3235	5.6769	0	2
EXMAR25	2025-03-19	4.3717	4.3781	4.3781	0.0047	4.3717A	4.3845B	4.3534	5.7405	0	0
EXJUN25	2025-06-18	4.4004	4.4054	4.4054	0.0050	4.4004A	4.4096B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4311	4.4334	4.4334	0.0043	4.4310A	4.4356B	4.4175	5.7786	0	0
EXDEC25	2025-12-17	4.4587	4.4609	4.4609	0.0030	4.4587A	4.4639B	4.4481	5.3381	0	0
EXMAR26	2026-03-18	4.4870	4.4896	4.4896	0.0027	4.4867A	4.4924B	4.4792	5.1415	0	0
EXJUN26	2026-06-17	4.5157	4.5185	4.5185	0.0024	4.5153A	4.5211B	4.5103	4.9297	0	0
EXSEP26	2026-09-16	4.5453	4.5480	4.5480	0.0027	4.5448A	4.5499B	4.5414	4.9147	0	0
EXDEC26	2026-12-16	4.5750	4.5770	4.5770	0.0021	4.5745A	4.5787B	4.5729	4.7421	0	0
EXMAR27	2027-03-17	4.6052	4.6060	4.6060	0.0019	4.6040A	4.6075B	4.6040	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	167.16	167.22	167.22	0.34	167.04A	167.24B	147.18	167.24	0	0
EYSEP24	2024-09-18	165.61	165.65	165.65	0.32	165.49A	165.68B	149.95	165.68	0	0
EYDEC24	2024-12-18	164.21	164.25	164.25	0.32	164.08A	164.27B	150.32	164.27	0	0
EYMAR25	2025-03-19	162.90	162.92	162.92	0.29	162.77A	162.95B	157.18	162.95	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	0.9021	0.9024	0.9024	-0.0006	0.9020A	0.9039B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8928	0.8930	0.8930	-0.0007	0.8926A	0.8945B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8836	0.8838	0.8838	-0.0007	0.8835A	0.8853B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8750	0.8751	0.8751	-0.0005	0.8747A	0.8764B	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	0.9021	0.9024	0.9024	-0.0006	0.9020A	0.9039B	0.8201	0.9085	0	4
HXSEP24	2024-09-18	0.8928	0.8930	0.8930	-0.0007	0.8926A	0.8945B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8836	0.8838	0.8838	-0.0007	0.8835A	0.8853B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8750	0.8751	0.8751	-0.0005	0.8747A	0.8764B	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	154.79	154.80	154.80	0.10	154.75A	154.96B	130.75	155.03	0	0
JMSEP24	2024-09-18	152.69	152.71	152.71	0.09	152.66A	152.87B	135.45	152.93	0	0
JMDEC24	2024-12-18	150.69	150.70	150.70	0.06	150.66A	150.89B	133.90	150.94	0	0
JMMAR25	2025-03-19	148.83	148.84	148.84	0.08	148.79A	148.99B	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	154.79	154.80	154.80	0.10	154.75A	154.96B	130.75	155.03	0	0
JXSEP24	2024-09-18	152.69	152.71	152.71	0.09	152.66A	152.87B	135.45	152.93	0	0
JXDEC24	2024-12-18	150.69	150.70	150.70	0.06	150.66A	150.89B	133.90	150.94	0	0
JXMAR25	2025-03-19	148.83	148.84	148.84	0.08	148.79A	148.99B	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	4.9830	4.9900	4.9900	0.0120	4.9830A	5.0010B	4.9620	5.1090	0	0
PMJUN24	2024-06-19	4.9870	4.9920	4.9920	0.0120	4.9860A	5.0030B	4.9650	5.4880	0	0
PMJUL24	2024-07-17	4.9890	4.9950	4.9950	0.0120	4.9880A	5.0060B	4.9850	5.0830	0	0
PMSEP24	2024-09-18	4.9960	5.0010	5.0010	0.0110	4.9950A	5.0120B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	5.0090	5.0140	5.0140	0.0120	5.0090A	5.0230B	4.9920	5.1750	0	0
PMMAR25	2025-03-19	5.0230	5.0270	5.0270	0.0110	5.0230A	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	1.2534	1.2535	1.2535	0.0031	1.2521A	1.2539B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2545	1.2546	1.2546	0.0032	1.2531A	1.2549B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2556	1.2557	1.2557	0.0031	1.2543A	1.2561B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2568	1.2569	1.2569	0.0030	1.2555A	1.2573B	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	4.9858	4.9916	4.9916	0.0114	4.9858A	5.0036B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	4.9952	5.0008	5.0008	0.0114	4.9949A	5.0126B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	5.0083	5.0134	5.0134	0.0116	5.0081A	5.0238B	4.9918	5.1758	0	0
PPMAR25	2025-03-19	5.0224	5.0269	5.0269	0.0113	5.0222A	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	1.2534	1.2535	1.2535	0.0031	1.2521A	1.2539B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2545	1.2546	1.2546	0.0032	1.2531A	1.2549B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2556	1.2557	1.2557	0.0031	1.2543A	1.2561B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2567	1.2568	1.2568	0.0029	1.2555A	1.2573B	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	3.9770	3.9810	3.9810	-0.0010	3.9760A	3.9930B	3.9150	4.1040	0	3
UMJUN24	2024-06-19	3.9780	3.9830	3.9830	0.0000	3.9780A	3.9940B	3.8990	4.4500	0	2
UMJUL24	2024-07-17	3.9790	3.9840	3.9840	0.0000	3.9790A	3.9950B	3.9790	4.0830	0	0
UMSEP24	2024-09-18	3.9830	3.9870	3.9870	-0.0010	3.9820A	3.9980B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9890	3.9920	3.9920	-0.0010	3.9880A	4.0030B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	3.9960	4.0000	4.0000	-0.0010	3.9960A	4.0100B	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	3.9770	3.9810	3.9810	-0.0010	3.9760A	3.9930B	3.9150	4.1030	0	0
USJUN24	2024-06-19	3.9780	3.9830	3.9830	0.0000	3.9780A	3.9940B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9790	3.9840	3.9840	0.0000	3.9790A	3.9950B	3.9790	4.0830	0	0
USSEP24	2024-09-18	3.9830	3.9870	3.9870	-0.0010	3.9820A	3.9980B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9890	3.9920	3.9920	-0.0010	3.9880A	4.0030B	3.9220	4.1160	0	0
USMAR25	2025-03-19	3.9960	4.0000	4.0000	-0.0010	3.9960A	4.0100B	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	3.9778	3.9825	3.9825	-0.0005	3.9771A	3.9943B	3.8983	4.4503	0	27
UXSEP24	2024-09-18	3.9821	3.9866	3.9866	-0.0005	3.9814A	3.9981B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9883	3.9923	3.9923	-0.0010	3.9880A	4.0036B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	3.9958	3.9996	3.9996	-0.0008	3.9955A	4.0100B	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