WGT S.A.

Wyniki sesji z dnia 2024-05-15

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	0.6649	0.6644	0.6644	0.0012	0.6637A	0.6688B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6665	0.6659	0.6659	0.0010	0.6654A	0.6701B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6676	0.6672	0.6672	0.0012	0.6666A	0.6716B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6686	0.6680	0.6680	0.0010	0.6676A	0.6722B	0.6454	0.6722	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN24	2024-06-19	0.6649	0.6644	0.6644	0.0012	0.6637A	0.6688B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6665	0.6659	0.6659	0.0010	0.6654A	0.6701B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6676	0.6672	0.6672	0.0012	0.6666A	0.6716B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6686	0.6680	0.6680	0.0010	0.6676A	0.6722B	0.6454	0.6722	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	1.3630	1.3646	1.3646	0.0015	1.3588A	1.3648B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3607	1.3623	1.3623	0.0014	1.3563A	1.3624B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3584	1.3600	1.3600	0.0015	1.3557A	1.3600B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3561	1.3577	1.3577	0.0015	1.3535A	1.3577B	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	4.3550	4.3500	4.3500	-0.0100	4.3510A	4.3540B	4.3500	4.5870	0	0
CMJUN24	2024-06-19	4.3740	4.3660	4.3660	-0.0120	4.3640A	4.3760B	4.3640	5.0850	0	4
CMJUL24	2024-07-17	4.3900	4.3820	4.3820	-0.0120	4.3800A	4.3910B	4.3800	4.5420	0	0
CMSEP24	2024-09-18	4.4250	4.4170	4.4170	-0.0120	4.4150A	4.4260B	4.4150	5.0070	0	0
CMDEC24	2024-12-18	4.4790	4.4700	4.4700	-0.0130	4.4710A	4.4790B	4.4710	4.8950	0	0
CMMAR25	2025-03-19	4.5340	4.5250	4.5250	-0.0120	4.5260A	4.5330B	4.5260	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	1.3630	1.3646	1.3646	0.0015	1.3588A	1.3648B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3607	1.3623	1.3623	0.0014	1.3563A	1.3624B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3584	1.3600	1.3600	0.0015	1.3557A	1.3600B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3561	1.3577	1.3577	0.0015	1.3535A	1.3577B	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	4.3734	4.3661	4.3661	-0.0118	4.3633A	4.3764B	4.3633	5.0850	0	0
CXSEP24	2024-09-18	4.4247	4.4171	4.4171	-0.0118	4.4149A	4.4269B	4.4149	5.0070	0	0
CXDEC24	2024-12-18	4.4781	4.4702	4.4702	-0.0123	4.4705A	4.4796B	4.4705	4.8955	0	0
CXMAR25	2025-03-19	4.5332	4.5247	4.5247	-0.0123	4.5257A	4.5336B	4.5257	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	1.0830	1.0835	1.0835	0.0015	1.0827A	1.0834B	1.0625	1.1009	0	0
DMJUN24	2024-06-19	1.0846	1.0854	1.0854	0.0018	1.0839A	1.0898B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0860	1.0869	1.0869	0.0019	1.0853A	1.0913B	1.0671	1.0913	0	0
DMSEP24	2024-09-18	1.0892	1.0901	1.0901	0.0019	1.0885A	1.0945B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0941	1.0950	1.0950	0.0019	1.0935A	1.0978B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0990	1.0999	1.0999	0.0017	1.0985A	1.1028B	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	1.0846	1.0854	1.0854	0.0018	1.0839A	1.0898B	1.0567	1.1447	0	4
DXSEP24	2024-09-18	1.0892	1.0901	1.0901	0.0019	1.0885A	1.0945B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0941	1.0950	1.0950	0.0019	1.0935A	1.0978B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0990	1.0999	1.0999	0.0017	1.0985A	1.1028B	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	0.8608	0.8598	0.8598	-0.0012	0.8589A	0.8610B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8639	0.8627	0.8627	-0.0013	0.8618A	0.8639B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8671	0.8659	0.8659	-0.0013	0.8650A	0.8671B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8702	0.8691	0.8691	-0.0012	0.8682A	0.8702B	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	24.806	24.768	24.768	-0.047	24.758A	24.818B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.875	24.832	24.832	-0.049	24.827A	24.877B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.928	24.879	24.879	-0.050	24.880A	24.920B	24.852	25.626	0	0
ECMAR25	2025-03-19	24.961	24.913	24.913	-0.049	24.917A	24.947B	24.917	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	1.0830	1.0835	1.0835	0.0015	1.0827A	1.0834B	1.0625	1.1009	0	0
EDJUN24	2024-06-19	1.0846	1.0854	1.0854	0.0018	1.0839A	1.0898B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0860	1.0869	1.0869	0.0019	1.0853A	1.0913B	1.0671	1.0913	0	0
EDSEP24	2024-09-18	1.0892	1.0901	1.0901	0.0019	1.0885A	1.0945B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0941	1.0950	1.0950	0.0019	1.0935A	1.0978B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0990	1.0999	1.0999	0.0017	1.0985A	1.1028B	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	24.806	24.768	24.768	-0.047	24.758A	24.818B	24.148	25.602	0	0
EESEP24	2024-09-18	24.875	24.832	24.832	-0.049	24.827A	24.877B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.928	24.879	24.879	-0.050	24.880A	24.920B	24.852	25.626	0	0
EEMAR25	2025-03-19	24.961	24.913	24.913	-0.049	24.917A	24.947B	24.917	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	0.9775	0.9795	0.9795	0.0019	0.9771A	0.9795B	0.9165	0.9797	0	0
EFSEP24	2024-09-18	0.9714	0.9733	0.9733	0.0018	0.9711A	0.9733B	0.9127	0.9736	0	0
EFDEC24	2024-12-18	0.9657	0.9676	0.9676	0.0018	0.9656A	0.9676B	0.9093	0.9680	0	0
EFMAR25	2025-03-19	0.9604	0.9624	0.9624	0.0019	0.9601A	0.9623B	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	168.50	168.16	168.16	-0.35	167.65A	168.57B	147.18	168.57	0	0
EJSEP24	2024-09-18	166.93	166.59	166.59	-0.35	166.09A	167.00B	149.95	167.00	0	0
EJDEC24	2024-12-18	165.51	165.18	165.18	-0.34	164.68A	165.57B	150.32	165.57	0	0
EJMAR25	2025-03-19	164.20	163.88	163.88	-0.33	163.40A	164.25B	157.18	164.25	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	4.2640	4.2640	-0.0080	4.2650A	4.2680B	4.2620	4.3660	0	0
EMJUN24	2024-06-19	4.2780	4.2760	4.2760	-0.0040	4.2720A	4.2770B	4.2700	4.7780	0	15
EMJUL24	2024-07-17	4.2860	4.2830	4.2830	-0.0040	4.2760A	4.2840B	4.2760	4.3640	0	0
EMSEP24	2024-09-18	4.3020	4.2990	4.2990	-0.0040	4.2920A	4.3000B	4.2920	4.7200	0	8
EMDEC24	2024-12-18	4.3280	4.3250	4.3250	-0.0040	4.3230A	4.3260B	4.3230	4.5020	0	5
EMMAR25	2025-03-19	4.3570	4.3540	4.3540	-0.0040	4.3490A	4.3540B	4.3490	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	0.8608	0.8598	0.8598	-0.0012	0.8589A	0.8610B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8639	0.8627	0.8627	-0.0013	0.8618A	0.8639B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8671	0.8659	0.8659	-0.0013	0.8650A	0.8671B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8702	0.8691	0.8691	-0.0012	0.8682A	0.8702B	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	0.9775	0.9795	0.9795	0.0019	0.9771A	0.9795B	0.9165	0.9797	0	0
ESSEP24	2024-09-18	0.9714	0.9732	0.9732	0.0017	0.9711A	0.9733B	0.9127	0.9736	0	0
ESDEC24	2024-12-18	0.9657	0.9676	0.9676	0.0018	0.9656A	0.9676B	0.9093	0.9680	0	0
ESMAR25	2025-03-19	0.9604	0.9624	0.9624	0.0019	0.9601A	0.9623B	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	4.2640	4.2640	-0.0080	4.2650A	4.2680B	4.2620	4.3670	0	0
EUJUN24	2024-06-19	4.2780	4.2760	4.2760	-0.0040	4.2720A	4.2770B	4.2700	4.7780	0	0
EUJUL24	2024-07-17	4.2860	4.2830	4.2830	-0.0040	4.2760A	4.2840B	4.2760	4.3640	0	0
EUSEP24	2024-09-18	4.3020	4.2990	4.2990	-0.0040	4.2920A	4.3000B	4.2920	4.7200	0	0
EUDEC24	2024-12-18	4.3280	4.3250	4.3250	-0.0040	4.3230A	4.3260B	4.3230	4.5020	0	0
EUMAR25	2025-03-19	4.3570	4.3540	4.3540	-0.0040	4.3490A	4.3540B	4.3490	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	4.2779	4.2755	4.2755	-0.0044	4.2711A	4.2778B	4.2697	5.5726	0	405
EXSEP24	2024-09-18	4.3015	4.2986	4.2986	-0.0041	4.2913A	4.3003B	4.2913	5.6245	0	4
EXDEC24	2024-12-18	4.3279	4.3251	4.3251	-0.0041	4.3222A	4.3264B	4.3222	5.6769	0	2
EXMAR25	2025-03-19	4.3572	4.3542	4.3542	-0.0036	4.3481A	4.3547B	4.3481	5.7405	0	0
EXJUN25	2025-06-18	4.3847	4.3815	4.3815	-0.0036	4.3802A	4.3800B	4.3802	5.8093	0	0
EXSEP25	2025-09-17	4.4141	4.4103	4.4103	-0.0039	4.4116A	4.4083B	4.4116	5.7786	0	0
EXDEC25	2025-12-17	4.4429	4.4395	4.4395	-0.0035	4.4384A	4.4372B	4.4384	5.3381	0	0
EXMAR26	2026-03-18	4.4717	4.4685	4.4685	-0.0035	4.4679A	4.4662B	4.4679	5.1415	0	0
EXJUN26	2026-06-17	4.5006	4.4978	4.4978	-0.0033	4.4975A	4.4957B	4.4975	4.9297	0	0
EXSEP26	2026-09-16	4.5299	4.5270	4.5270	-0.0031	4.5269A	4.5245B	4.5269	4.9147	0	0
EXDEC26	2026-12-16	4.5590	4.5558	4.5558	-0.0034	4.5561A	4.5534B	4.5561	4.7421	0	0
EXMAR27	2027-03-17	4.5883	4.5849	4.5849	-0.0036	4.5856A	4.5821B	4.5856	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	168.50	168.16	168.16	-0.35	167.65A	168.57B	147.18	168.57	0	0
EYSEP24	2024-09-18	166.93	166.59	166.59	-0.35	166.09A	167.00B	149.95	167.00	0	0
EYDEC24	2024-12-18	165.51	165.18	165.18	-0.34	164.68A	165.57B	150.32	165.57	0	0
EYMAR25	2025-03-19	164.20	163.88	163.88	-0.33	163.40A	164.25B	157.18	164.25	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	0.9018	0.9023	0.9023	0.0000	0.8970A	0.9026B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8924	0.8929	0.8929	0.0001	0.8868A	0.8932B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8832	0.8837	0.8837	0.0001	0.8795A	0.8839B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8744	0.8749	0.8749	0.0001	0.8711A	0.8751B	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	0.9018	0.9023	0.9023	0.0000	0.8970A	0.9026B	0.8201	0.9085	0	4
HXSEP24	2024-09-18	0.8924	0.8929	0.8929	0.0001	0.8868A	0.8932B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8832	0.8837	0.8837	0.0001	0.8795A	0.8839B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8744	0.8749	0.8749	0.0001	0.8711A	0.8751B	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	155.42	154.92	154.92	-0.59	153.99A	155.41B	130.75	155.80	0	0
JMSEP24	2024-09-18	153.32	152.82	152.82	-0.60	152.04A	153.31B	135.45	153.70	0	0
JMDEC24	2024-12-18	151.33	150.85	150.85	-0.58	150.15A	151.33B	133.90	151.69	0	0
JMMAR25	2025-03-19	149.45	148.98	148.98	-0.56	148.20A	149.43B	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	155.42	154.92	154.92	-0.59	153.99A	155.41B	130.75	155.80	0	0
JXSEP24	2024-09-18	153.32	152.82	152.82	-0.60	152.04A	153.31B	135.45	153.70	0	0
JXDEC24	2024-12-18	151.33	150.85	150.85	-0.58	150.15A	151.33B	133.90	151.69	0	0
JXMAR25	2025-03-19	149.45	148.98	148.98	-0.56	148.20A	149.43B	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	4.9650	4.9620	4.9620	-0.0060	4.9610A	4.9640B	4.9610	5.1090	0	0
PMJUN24	2024-06-19	4.9690	4.9730	4.9730	0.0020	4.9640A	4.9780B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	4.9720	4.9760	4.9760	0.0020	4.9670A	4.9810B	4.9670	5.0830	0	0
PMSEP24	2024-09-18	4.9790	4.9830	4.9830	0.0030	4.9740A	4.9880B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	4.9920	4.9950	4.9950	0.0020	4.9860A	5.0000B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0060	5.0110	5.0110	0.0030	5.0020A	5.0140B	5.0020	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	1.2598	1.2624	1.2624	0.0037	1.2596A	1.2660B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2608	1.2634	1.2634	0.0038	1.2606A	1.2677B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2618	1.2645	1.2645	0.0038	1.2618A	1.2687B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2629	1.2657	1.2657	0.0038	1.2629A	1.2700B	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	4.9684	4.9732	4.9732	0.0022	4.9633A	4.9789B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	4.9781	4.9827	4.9827	0.0023	4.9732A	4.9880B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	4.9911	4.9954	4.9954	0.0025	4.9853A	5.0001B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0058	5.0101	5.0101	0.0026	5.0015A	5.0145B	5.0015	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	1.2598	1.2624	1.2624	0.0037	1.2596A	1.2660B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2608	1.2634	1.2634	0.0038	1.2606A	1.2677B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2618	1.2645	1.2645	0.0038	1.2618A	1.2687B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2629	1.2657	1.2657	0.0038	1.2629A	1.2700B	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	3.9430	3.9350	3.9350	-0.0130	3.9370A	3.9400B	3.9150	4.1040	0	6
UMJUN24	2024-06-19	3.9450	3.9390	3.9390	-0.0110	3.9240A	3.9450B	3.8990	4.4500	0	5
UMJUL24	2024-07-17	3.9460	3.9400	3.9400	-0.0110	3.9290A	3.9460B	3.9290	4.0830	0	0
UMSEP24	2024-09-18	3.9490	3.9430	3.9430	-0.0120	3.9280A	3.9490B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9560	3.9500	3.9500	-0.0100	3.9390A	3.9550B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	3.9640	3.9590	3.9590	-0.0090	3.9480A	3.9620B	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	3.9430	3.9350	3.9350	-0.0130	3.9370A	3.9400B	3.9150	4.1030	0	0
USJUN24	2024-06-19	3.9450	3.9390	3.9390	-0.0110	3.9240A	3.9450B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9460	3.9400	3.9400	-0.0110	3.9290A	3.9460B	3.9290	4.0830	0	0
USSEP24	2024-09-18	3.9490	3.9430	3.9430	-0.0120	3.9280A	3.9490B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9560	3.9500	3.9500	-0.0100	3.9390A	3.9550B	3.9220	4.1160	0	0
USMAR25	2025-03-19	3.9640	3.9590	3.9590	-0.0090	3.9480A	3.9620B	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	3.9441	3.9389	3.9389	-0.0111	3.9233A	3.9451B	3.8983	4.4503	0	27
UXSEP24	2024-09-18	3.9486	3.9431	3.9431	-0.0112	3.9276A	3.9492B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9552	3.9500	3.9500	-0.0103	3.9386A	3.9551B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	3.9637	3.9585	3.9585	-0.0099	3.9474A	3.9629B	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