WGT S.A.

Wyniki sesji z dnia 2024-05-14

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	0.6609	0.6632	0.6632	0.0010	0.6609A	0.6634B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6626	0.6649	0.6649	0.0012	0.6626A	0.6649B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6637	0.6660	0.6660	0.0011	0.6637A	0.6661B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6648	0.6670	0.6670	0.0012	0.6648A	0.6669B	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	0.6609	0.6632	0.6632	0.0011	0.6609A	0.6634B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6626	0.6649	0.6649	0.0012	0.6626A	0.6649B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6637	0.6660	0.6660	0.0011	0.6637A	0.6661B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6648	0.6670	0.6670	0.0012	0.6648A	0.6669B	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	1.3629	1.3631	1.3631	-0.0004	1.3627A	1.3673B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3608	1.3609	1.3609	-0.0004	1.3605A	1.3651B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3584	1.3585	1.3585	-0.0005	1.3582A	1.3627B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3561	1.3562	1.3562	-0.0005	1.3561A	1.3603B	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	4.3590	4.3600	4.3600	-0.0330	4.3570A	4.3780B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.3770	4.3780	4.3780	-0.0340	4.3760A	4.3970B	4.3680	5.0850	0	4
CMJUL24	2024-07-17	4.3930	4.3940	4.3940	-0.0330	4.3920A	4.4130B	4.3920	4.5420	0	0
CMSEP24	2024-09-18	4.4280	4.4290	4.4290	-0.0340	4.4270A	4.4480B	4.4200	5.0070	0	0
CMDEC24	2024-12-18	4.4810	4.4830	4.4830	-0.0340	4.4810A	4.5010B	4.4770	4.8950	0	0
CMMAR25	2025-03-19	4.5360	4.5370	4.5370	-0.0330	4.5360A	4.5550B	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	1.3629	1.3631	1.3631	-0.0004	1.3627A	1.3673B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3608	1.3609	1.3609	-0.0004	1.3605A	1.3651B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3584	1.3585	1.3585	-0.0005	1.3582A	1.3627B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3561	1.3562	1.3562	-0.0005	1.3561A	1.3603B	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	4.3778	4.3779	4.3779	-0.0339	4.3755A	4.3977B	4.3679	5.0850	0	0
CXSEP24	2024-09-18	4.4285	4.4289	4.4289	-0.0338	4.4269A	4.4486B	4.4194	5.0070	0	0
CXDEC24	2024-12-18	4.4823	4.4825	4.4825	-0.0339	4.4807A	4.5015B	4.4761	4.8955	0	0
CXMAR25	2025-03-19	4.5362	4.5370	4.5370	-0.0331	4.5359A	4.5557B	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	1.0788	1.0820	1.0820	0.0031	1.0776A	1.0822B	1.0625	1.1009	0	0
DMJUN24	2024-06-19	1.0804	1.0836	1.0836	0.0032	1.0792A	1.0838B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0818	1.0850	1.0850	0.0032	1.0806A	1.0851B	1.0671	1.0851	0	0
DMSEP24	2024-09-18	1.0850	1.0882	1.0882	0.0032	1.0838A	1.0884B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0900	1.0931	1.0931	0.0033	1.0889A	1.0933B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0951	1.0982	1.0982	0.0035	1.0940A	1.0983B	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	1.0804	1.0836	1.0836	0.0032	1.0792A	1.0838B	1.0567	1.1447	0	4
DXSEP24	2024-09-18	1.0850	1.0882	1.0882	0.0032	1.0838A	1.0884B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0900	1.0931	1.0931	0.0033	1.0889A	1.0933B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0951	1.0982	1.0982	0.0035	1.0940A	1.0983B	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	0.8609	0.8610	0.8610	-0.0008	0.8605A	0.8624B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8638	0.8640	0.8640	-0.0008	0.8635A	0.8654B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8670	0.8672	0.8672	-0.0008	0.8666A	0.8685B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8702	0.8703	0.8703	-0.0008	0.8699A	0.8716B	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	24.813	24.815	24.815	-0.136	24.765A	24.818B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.880	24.881	24.881	-0.133	24.834A	24.878B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.926	24.929	24.929	-0.125	24.888A	24.925B	24.852	25.626	0	0
ECMAR25	2025-03-19	24.960	24.962	24.962	-0.122	24.926A	24.959B	24.926	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	1.0788	1.0820	1.0820	0.0031	1.0776A	1.0822B	1.0625	1.1009	0	0
EDJUN24	2024-06-19	1.0804	1.0836	1.0836	0.0032	1.0792A	1.0838B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0818	1.0850	1.0850	0.0032	1.0806A	1.0852B	1.0671	1.0852	0	0
EDSEP24	2024-09-18	1.0850	1.0882	1.0882	0.0032	1.0838A	1.0884B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0900	1.0931	1.0931	0.0033	1.0889A	1.0933B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0951	1.0982	1.0982	0.0035	1.0940A	1.0983B	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	24.813	24.815	24.815	-0.136	24.765A	24.818B	24.148	25.602	0	0
EESEP24	2024-09-18	24.880	24.881	24.881	-0.133	24.834A	24.878B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.926	24.929	24.929	-0.125	24.888A	24.925B	24.852	25.626	0	0
EEMAR25	2025-03-19	24.960	24.962	24.962	-0.122	24.926A	24.959B	24.926	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	0.9766	0.9776	0.9776	0.0027	0.9763A	0.9782B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9705	0.9715	0.9715	0.0028	0.9702A	0.9720B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9650	0.9658	0.9658	0.0027	0.9648A	0.9663B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9598	0.9605	0.9605	0.0027	0.9595A	0.9610B	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	168.13	168.51	168.51	1.29	167.91A	168.57B	147.18	168.57	0	0
EJSEP24	2024-09-18	166.56	166.94	166.94	1.29	166.36A	166.99B	149.95	166.99	0	0
EJDEC24	2024-12-18	165.16	165.52	165.52	1.27	164.95A	165.57B	150.32	165.57	0	0
EJMAR25	2025-03-19	163.86	164.21	164.21	1.28	163.66A	164.24B	157.18	164.24	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	4.2710	4.2720	4.2720	-0.0220	4.2710A	4.2860B	4.2620	4.3660	0	0
EMJUN24	2024-06-19	4.2790	4.2800	4.2800	-0.0230	4.2780A	4.2930B	4.2700	4.7780	0	15
EMJUL24	2024-07-17	4.2860	4.2870	4.2870	-0.0220	4.2860A	4.3000B	4.2860	4.3640	0	0
EMSEP24	2024-09-18	4.3020	4.3030	4.3030	-0.0210	4.3020A	4.3160B	4.2940	4.7200	0	8
EMDEC24	2024-12-18	4.3280	4.3290	4.3290	-0.0220	4.3280A	4.3420B	4.3240	4.5020	0	5
EMMAR25	2025-03-19	4.3680	4.3580	4.3580	-0.0200	4.3580A	4.3710B	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	0.8609	0.8610	0.8610	-0.0008	0.8605A	0.8624B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8638	0.8640	0.8640	-0.0008	0.8635A	0.8654B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8670	0.8672	0.8672	-0.0008	0.8666A	0.8685B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8702	0.8703	0.8703	-0.0008	0.8699A	0.8716B	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	0.9766	0.9776	0.9776	0.0027	0.9763A	0.9782B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9705	0.9715	0.9715	0.0028	0.9702A	0.9720B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9650	0.9658	0.9658	0.0027	0.9648A	0.9663B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9598	0.9605	0.9605	0.0027	0.9595A	0.9610B	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	4.2710	4.2720	4.2720	-0.0220	4.2710A	4.2860B	4.2620	4.3670	0	0
EUJUN24	2024-06-19	4.2790	4.2800	4.2800	-0.0230	4.2780A	4.2930B	4.2700	4.7780	0	0
EUJUL24	2024-07-17	4.2860	4.2870	4.2870	-0.0220	4.2860A	4.3000B	4.2860	4.3640	0	0
EUSEP24	2024-09-18	4.3020	4.3030	4.3030	-0.0210	4.3020A	4.3160B	4.2940	4.7200	0	0
EUDEC24	2024-12-18	4.3280	4.3290	4.3290	-0.0220	4.3280A	4.3420B	4.3240	4.5020	0	0
EUMAR25	2025-03-19	4.3680	4.3580	4.3580	-0.0200	4.3580A	4.3710B	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	4.2796	4.2799	4.2799	-0.0225	4.2779A	4.2938B	4.2697	5.5726	0	397
EXSEP24	2024-09-18	4.3018	4.3027	4.3027	-0.0210	4.3012A	4.3164B	4.2936	5.6245	0	4
EXDEC24	2024-12-18	4.3287	4.3292	4.3292	-0.0217	4.3279A	4.3426B	4.3235	5.6769	0	2
EXMAR25	2025-03-19	4.3577	4.3578	4.3578	-0.0203	4.3574A	4.3712B	4.3534	5.7405	0	0
EXJUN25	2025-06-18	4.3941	4.3851	4.3851	-0.0203	4.3864A	4.3974B	4.3864	5.8093	0	0
EXSEP25	2025-09-17	4.4198	4.4142	4.4142	-0.0192	4.4165A	4.4247B	4.4165	5.7786	0	0
EXDEC25	2025-12-17	4.4487	4.4430	4.4430	-0.0179	4.4459A	4.4529B	4.4459	5.3381	0	0
EXMAR26	2026-03-18	4.4777	4.4720	4.4720	-0.0176	4.4754A	4.4812B	4.4754	5.1415	0	0
EXJUN26	2026-06-17	4.5063	4.5011	4.5011	-0.0174	4.5050A	4.5093B	4.5050	4.9297	0	0
EXSEP26	2026-09-16	4.5341	4.5301	4.5301	-0.0179	4.5353A	4.5371B	4.5353	4.9147	0	0
EXDEC26	2026-12-16	4.5620	4.5592	4.5592	-0.0178	4.5654A	4.5649B	4.5654	4.7421	0	0
EXMAR27	2027-03-17	4.5895	4.5885	4.5885	-0.0175	4.5954A	4.5928B	4.5954	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	168.13	168.51	168.51	1.29	167.91A	168.57B	147.18	168.57	0	0
EYSEP24	2024-09-18	166.57	166.94	166.94	1.29	166.36A	166.99B	149.95	166.99	0	0
EYDEC24	2024-12-18	165.16	165.52	165.52	1.27	164.95A	165.57B	150.32	165.57	0	0
EYMAR25	2025-03-19	163.86	164.21	164.21	1.29	163.66A	164.24B	157.18	164.24	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	0.9022	0.9023	0.9023	-0.0001	0.9022A	0.9047B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8927	0.8928	0.8928	-0.0002	0.8927A	0.8952B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8851	0.8836	0.8836	-0.0002	0.8836A	0.8860B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8762	0.8748	0.8748	-0.0003	0.8748A	0.8771B	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	0.9022	0.9023	0.9023	-0.0001	0.9022A	0.9047B	0.8201	0.9085	0	4
HXSEP24	2024-09-18	0.8927	0.8928	0.8928	-0.0002	0.8927A	0.8952B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8851	0.8836	0.8836	-0.0002	0.8836A	0.8860B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8762	0.8748	0.8748	-0.0003	0.8748A	0.8771B	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	155.46	155.51	155.51	0.71	155.45A	155.80B	130.75	155.80	0	0
JMSEP24	2024-09-18	153.36	153.42	153.42	0.71	153.36A	153.70B	135.45	153.70	0	0
JMDEC24	2024-12-18	151.35	151.43	151.43	0.73	151.35A	151.69B	133.90	151.69	0	0
JMMAR25	2025-03-19	149.48	149.54	149.54	0.70	149.48A	149.80B	143.25	149.80	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	155.46	155.51	155.51	0.71	155.45A	155.80B	130.75	155.80	0	0
JXSEP24	2024-09-18	153.36	153.42	153.42	0.71	153.36A	153.70B	135.45	153.70	0	0
JXDEC24	2024-12-18	151.35	151.43	151.43	0.73	151.35A	151.69B	133.90	151.69	0	0
JXMAR25	2025-03-19	149.48	149.54	149.54	0.70	149.48A	149.80B	143.25	149.80	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	4.9670	4.9680	4.9680	-0.0220	4.9650A	4.9860B	4.9620	5.1090	0	0
PMJUN24	2024-06-19	4.9690	4.9710	4.9710	-0.0210	4.9680A	4.9890B	4.9650	5.4880	0	0
PMJUL24	2024-07-17	4.9730	4.9740	4.9740	-0.0210	4.9710A	4.9910B	4.9710	5.0830	0	0
PMSEP24	2024-09-18	4.9790	4.9800	4.9800	-0.0210	4.9780A	4.9980B	4.9760	5.3670	0	0
PMDEC24	2024-12-18	4.9920	4.9930	4.9930	-0.0210	4.9910A	5.0100B	4.9910	5.1750	0	0
PMMAR25	2025-03-19	5.0070	5.0080	5.0080	-0.0190	5.0060A	5.0240B	5.0060	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	1.2550	1.2587	1.2587	0.0052	1.2515A	1.2586B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2561	1.2596	1.2596	0.0050	1.2525A	1.2595B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2573	1.2607	1.2607	0.0050	1.2538A	1.2606B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2585	1.2619	1.2619	0.0050	1.2551A	1.2617B	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	4.9702	4.9710	4.9710	-0.0206	4.9674A	4.9891B	4.9647	5.4887	0	0
PPSEP24	2024-09-18	4.9801	4.9804	4.9804	-0.0204	4.9772A	4.9983B	4.9759	5.3675	0	0
PPDEC24	2024-12-18	4.9918	4.9929	4.9929	-0.0205	4.9901A	5.0104B	4.9901	5.1758	0	0
PPMAR25	2025-03-19	5.0073	5.0075	5.0075	-0.0194	5.0056A	5.0248B	5.0056	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	1.2550	1.2587	1.2587	0.0052	1.2515A	1.2586B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2561	1.2596	1.2596	0.0050	1.2525A	1.2595B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2573	1.2607	1.2607	0.0050	1.2538A	1.2606B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2585	1.2619	1.2619	0.0051	1.2551A	1.2617B	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	3.9710	3.9480	3.9480	-0.0330	3.9490A	3.9730B	3.9150	4.1040	0	3
UMJUN24	2024-06-19	3.9720	3.9500	3.9500	-0.0330	3.9500A	3.9750B	3.8990	4.4500	0	2
UMJUL24	2024-07-17	3.9730	3.9510	3.9510	-0.0330	3.9520A	3.9760B	3.9520	4.0830	0	0
UMSEP24	2024-09-18	3.9760	3.9550	3.9550	-0.0320	3.9550A	3.9790B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9820	3.9600	3.9600	-0.0320	3.9620A	3.9840B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	3.9890	3.9680	3.9680	-0.0320	3.9700A	3.9920B	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	3.9710	3.9480	3.9480	-0.0330	3.9490A	3.9730B	3.9150	4.1030	0	0
USJUN24	2024-06-19	3.9720	3.9500	3.9500	-0.0330	3.9500A	3.9750B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9730	3.9510	3.9510	-0.0330	3.9520A	3.9760B	3.9520	4.0830	0	0
USSEP24	2024-09-18	3.9760	3.9550	3.9550	-0.0320	3.9550A	3.9790B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9820	3.9600	3.9600	-0.0320	3.9620A	3.9840B	3.9220	4.1160	0	0
USMAR25	2025-03-19	3.9890	3.9680	3.9680	-0.0320	3.9700A	3.9920B	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	3.9498	3.9500	3.9500	-0.0325	3.9498A	3.9750B	3.8983	4.4503	0	27
UXSEP24	2024-09-18	3.9763	3.9543	3.9543	-0.0323	3.9543A	3.9791B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9822	3.9603	3.9603	-0.0320	3.9613A	3.9848B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	3.9899	3.9684	3.9684	-0.0312	3.9694A	3.9925B	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