WGT S.A.

Wyniki sesji z dnia 2024-05-16

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	0.6665	0.6666	0.6666	0.0022	0.6663A	0.6695B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6680	0.6682	0.6682	0.0023	0.6679A	0.6711B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6693	0.6695	0.6695	0.0023	0.6693A	0.6724B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6704	0.6705	0.6705	0.0025	0.6703A	0.6732B	0.6454	0.6732	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN24	2024-06-19	0.6665	0.6666	0.6666	0.0022	0.6663A	0.6695B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6680	0.6682	0.6682	0.0023	0.6679A	0.6711B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6693	0.6695	0.6695	0.0023	0.6693A	0.6724B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6704	0.6705	0.6705	0.0025	0.6703A	0.6732B	0.6454	0.6732	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	1.3612	1.3632	1.3632	-0.0014	1.3610A	1.3632B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3589	1.3609	1.3609	-0.0014	1.3587A	1.3609B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3566	1.3586	1.3586	-0.0014	1.3564A	1.3584B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3543	1.3562	1.3562	-0.0015	1.3541A	1.3561B	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.
CMJUN24	2024-06-19	4.3550	4.3560	4.3560	-0.0100	4.3540A	4.3690B	4.3540	5.0850	0	4
CMJUL24	2024-07-17	4.3700	4.3710	4.3710	-0.0110	4.3700A	4.3840B	4.3700	4.5420	0	0
CMAUG24	2024-08-21	4.3900	4.3910	4.3910		4.3900A	4.4040B	4.3900	4.4040	0	0
CMSEP24	2024-09-18	4.4060	4.4070	4.4070	-0.0100	4.4060A	4.4190B	4.4060	5.0070	0	0
CMDEC24	2024-12-18	4.4680	4.4600	4.4600	-0.0100	4.4600A	4.4720B	4.4600	4.8950	0	0
CMMAR25	2025-03-19	4.5220	4.5150	4.5150	-0.0100	4.5160A	4.5260B	4.5160	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	1.3612	1.3632	1.3632	-0.0014	1.3610A	1.3632B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3589	1.3609	1.3609	-0.0014	1.3587A	1.3609B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3566	1.3586	1.3586	-0.0014	1.3564A	1.3584B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3543	1.3562	1.3562	-0.0015	1.3541A	1.3561B	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	4.3553	4.3554	4.3554	-0.0107	4.3540A	4.3690B	4.3540	5.0850	0	0
CXSEP24	2024-09-18	4.4053	4.4063	4.4063	-0.0108	4.4053A	4.4196B	4.4053	5.0070	0	0
CXDEC24	2024-12-18	4.4596	4.4597	4.4597	-0.0105	4.4596A	4.4722B	4.4596	4.8955	0	0
CXMAR25	2025-03-19	4.5223	4.5145	4.5145	-0.0102	4.5151A	4.5262B	4.5151	4.6953	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUN24	2024-06-19	1.0871	1.0872	1.0872	0.0018	1.0870A	1.0894B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0885	1.0886	1.0886	0.0017	1.0884A	1.0908B	1.0671	1.0913	0	0
DMAUG24	2024-08-21	1.0903	1.0904	1.0904		1.0903A	1.0926B	1.0903	1.0926	0	0
DMSEP24	2024-09-18	1.0917	1.0918	1.0918	0.0017	1.0916A	1.0940B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0966	1.0967	1.0967	0.0017	1.0966A	1.0989B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.1017	1.1018	1.1018	0.0019	1.1017A	1.1038B	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	1.0871	1.0872	1.0872	0.0018	1.0870A	1.0894B	1.0567	1.1447	0	4
DXSEP24	2024-09-18	1.0917	1.0918	1.0918	0.0017	1.0916A	1.0940B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0966	1.0967	1.0967	0.0017	1.0966A	1.0989B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.1017	1.1018	1.1018	0.0019	1.1017A	1.1038B	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	0.8588	0.8595	0.8595	-0.0003	0.8586A	0.8596B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8618	0.8623	0.8623	-0.0004	0.8615A	0.8625B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8649	0.8655	0.8655	-0.0004	0.8647A	0.8656B	0.8608	0.8838	0	0
EBMAR25	2025-03-19	0.8681	0.8687	0.8687	-0.0004	0.8679A	0.8688B	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	24.747	24.752	24.752	-0.016	24.675A	24.756B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.807	24.816	24.816	-0.016	24.744A	24.815B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.858	24.864	24.864	-0.015	24.794A	24.857B	24.794	25.626	0	0
ECMAR25	2025-03-19	24.899	24.901	24.901	-0.012	24.833A	24.890B	24.833	25.584	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUN24	2024-06-19	1.0871	1.0872	1.0872	0.0018	1.0870A	1.0894B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0885	1.0886	1.0886	0.0017	1.0884A	1.0908B	1.0671	1.0913	0	0
EDAUG24	2024-08-21	1.0903	1.0904	1.0904		1.0903A	1.0926B	1.0903	1.0926	0	0
EDSEP24	2024-09-18	1.0917	1.0918	1.0918	0.0017	1.0916A	1.0940B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0966	1.0967	1.0967	0.0017	1.0966A	1.0989B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.1017	1.1018	1.1018	0.0019	1.1017A	1.1038B	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	24.747	24.752	24.752	-0.016	24.675A	24.756B	24.148	25.602	0	0
EESEP24	2024-09-18	24.807	24.816	24.816	-0.016	24.744A	24.815B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.858	24.864	24.864	-0.015	24.794A	24.857B	24.794	25.626	0	0
EEMAR25	2025-03-19	24.899	24.901	24.901	-0.012	24.833A	24.890B	24.833	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	0.9777	0.9807	0.9807	0.0012	0.9766A	0.9810B	0.9165	0.9810	0	0
EFSEP24	2024-09-18	0.9716	0.9746	0.9746	0.0013	0.9706A	0.9748B	0.9127	0.9748	0	0
EFDEC24	2024-12-18	0.9660	0.9689	0.9689	0.0013	0.9650A	0.9691B	0.9093	0.9691	0	0
EFMAR25	2025-03-19	0.9608	0.9636	0.9636	0.0012	0.9598A	0.9638B	0.9454	0.9638	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	167.33	168.13	168.13	-0.03	167.23A	168.22B	147.18	168.57	0	0
EJSEP24	2024-09-18	165.79	166.56	166.56	-0.03	165.67A	166.65B	149.95	167.00	0	0
EJDEC24	2024-12-18	164.39	165.15	165.15	-0.03	164.28A	165.24B	150.32	165.57	0	0
EJMAR25	2025-03-19	163.11	163.85	163.85	-0.03	163.00A	163.94B	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.
EMJUN24	2024-06-19	4.2700	4.2710	4.2710	-0.0050	4.2660A	4.2710B	4.2660	4.7780	0	15
EMJUL24	2024-07-17	4.2770	4.2780	4.2780	-0.0050	4.2730A	4.2780B	4.2730	4.3640	0	0
EMAUG24	2024-08-21	4.2860	4.2870	4.2870		4.2820A	4.2870B	4.2820	4.2870	0	0
EMSEP24	2024-09-18	4.2930	4.2940	4.2940	-0.0050	4.2890A	4.2940B	4.2890	4.7200	0	8
EMDEC24	2024-12-18	4.3200	4.3210	4.3210	-0.0040	4.3160A	4.3200B	4.3160	4.5020	0	5
EMMAR25	2025-03-19	4.3490	4.3500	4.3500	-0.0040	4.3460A	4.3490B	4.3460	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	0.8588	0.8595	0.8595	-0.0003	0.8586A	0.8596B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8618	0.8623	0.8623	-0.0004	0.8615A	0.8625B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8649	0.8655	0.8655	-0.0004	0.8647A	0.8656B	0.8608	0.8838	0	0
EPMAR25	2025-03-19	0.8681	0.8687	0.8687	-0.0004	0.8679A	0.8688B	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	0.9777	0.9807	0.9807	0.0012	0.9766A	0.9810B	0.9165	0.9810	0	0
ESSEP24	2024-09-18	0.9716	0.9746	0.9746	0.0014	0.9706A	0.9748B	0.9127	0.9748	0	0
ESDEC24	2024-12-18	0.9660	0.9689	0.9689	0.0013	0.9650A	0.9691B	0.9093	0.9691	0	0
ESMAR25	2025-03-19	0.9608	0.9636	0.9636	0.0012	0.9598A	0.9638B	0.9454	0.9638	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUN24	2024-06-19	4.2700	4.2710	4.2710	-0.0050	4.2660A	4.2710B	4.2660	4.7780	0	0
EUJUL24	2024-07-17	4.2770	4.2780	4.2780	-0.0050	4.2730A	4.2780B	4.2730	4.3640	0	0
EUAUG24	2024-08-21	4.2860	4.2870	4.2870		4.2820A	4.2870B	4.2820	4.2870	0	0
EUSEP24	2024-09-18	4.2930	4.2940	4.2940	-0.0050	4.2890A	4.2940B	4.2890	4.7200	0	0
EUDEC24	2024-12-18	4.3200	4.3210	4.3210	-0.0040	4.3160A	4.3200B	4.3160	4.5020	0	0
EUMAR25	2025-03-19	4.3490	4.3500	4.3500	-0.0040	4.3460A	4.3490B	4.3460	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	4.2702	4.2709	4.2709	-0.0046	4.2660A	4.2719B	4.2660	5.5726	0	405
EXSEP24	2024-09-18	4.2934	4.2939	4.2939	-0.0047	4.2882A	4.2943B	4.2882	5.6245	0	4
EXDEC24	2024-12-18	4.3202	4.3207	4.3207	-0.0044	4.3159A	4.3205B	4.3159	5.6769	0	2
EXMAR25	2025-03-19	4.3496	4.3499	4.3499	-0.0043	4.3457A	4.3493B	4.3457	5.7405	0	0
EXJUN25	2025-06-18	4.3769	4.3772	4.3772	-0.0043	4.3749A	4.3760B	4.3749	5.8093	0	0
EXSEP25	2025-09-17	4.4059	4.4061	4.4061	-0.0042	4.4045A	4.4041B	4.4045	5.7786	0	0
EXDEC25	2025-12-17	4.4338	4.4351	4.4351	-0.0044	4.4338A	4.4308B	4.4338	5.3381	0	0
EXMAR26	2026-03-18	4.4634	4.4643	4.4643	-0.0042	4.4634A	4.4602B	4.4634	5.1415	0	0
EXJUN26	2026-06-17	4.4933	4.4934	4.4934	-0.0044	4.4933A	4.4888B	4.4933	4.9297	0	0
EXSEP26	2026-09-16		4.5221	4.5221	-0.0049	4.5234A	4.5163B	4.5234	4.9147	0	0
EXDEC26	2026-12-16		4.5509	4.5509	-0.0049	4.5530A	4.5442B	4.5530	4.7421	0	0
EXMAR27	2027-03-17		4.5797	4.5797	-0.0052	4.5827A	4.5721B	4.5827	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	167.33	168.13	168.13	-0.03	167.23A	168.22B	147.18	168.57	0	0
EYSEP24	2024-09-18	165.79	166.56	166.56	-0.03	165.67A	166.65B	149.95	167.00	0	0
EYDEC24	2024-12-18	164.39	165.15	165.15	-0.03	164.28A	165.24B	150.32	165.57	0	0
EYMAR25	2025-03-19	163.11	163.86	163.86	-0.02	163.00A	163.94B	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	0.8976	0.9021	0.9021	-0.0002	0.8969A	0.9024B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8882	0.8927	0.8927	-0.0002	0.8875A	0.8929B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8792	0.8836	0.8836	-0.0001	0.8785A	0.8837B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8705	0.8747	0.8747	-0.0002	0.8698A	0.8749B	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	0.8976	0.9021	0.9021	-0.0002	0.8969A	0.9024B	0.8201	0.9085	0	4
HXSEP24	2024-09-18	0.8882	0.8927	0.8927	-0.0002	0.8875A	0.8929B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8792	0.8836	0.8836	-0.0001	0.8785A	0.8837B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8705	0.8747	0.8747	-0.0002	0.8698A	0.8749B	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	153.63	154.68	154.68	-0.24	153.55A	154.72B	130.75	155.80	0	0
JMSEP24	2024-09-18	151.56	152.59	152.59	-0.23	151.48A	152.63B	135.45	153.70	0	0
JMDEC24	2024-12-18	149.62	150.62	150.62	-0.23	149.53A	150.66B	133.90	151.69	0	0
JMMAR25	2025-03-19	147.77	148.75	148.75	-0.23	147.69A	148.78B	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	153.63	154.68	154.68	-0.24	153.55A	154.72B	130.75	155.80	0	0
JXSEP24	2024-09-18	151.56	152.59	152.59	-0.23	151.48A	152.63B	135.45	153.70	0	0
JXDEC24	2024-12-18	149.62	150.62	150.62	-0.23	149.53A	150.66B	133.90	151.69	0	0
JXMAR25	2025-03-19	147.77	148.75	148.75	-0.23	147.69A	148.78B	143.25	149.80	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMJUN24	2024-06-19									0	0
KMJUL24	2024-07-17									0	0
KMAUG24	2024-08-21									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.
KXJUN24	2024-06-19									0	0
KXJUL24	2024-07-17									0	0
KXAUG24	2024-08-21									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.
PMJUN24	2024-06-19	4.9690	4.9700	4.9700	-0.0030	4.9660A	4.9730B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	4.9710	4.9730	4.9730	-0.0030	4.9690A	4.9750B	4.9670	5.0830	0	0
PMAUG24	2024-08-21	4.9750	4.9760	4.9760		4.9730A	4.9790B	4.9730	4.9790	0	0
PMSEP24	2024-09-18	4.9780	4.9790	4.9790	-0.0040	4.9760A	4.9820B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	4.9920	4.9930	4.9930	-0.0020	4.9890A	4.9940B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0070	5.0080	5.0080	-0.0030	5.0050A	5.0090B	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	1.2647	1.2650	1.2650	0.0026	1.2647A	1.2685B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2658	1.2661	1.2661	0.0027	1.2658A	1.2697B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2670	1.2673	1.2673	0.0028	1.2670A	1.2708B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2683	1.2684	1.2684	0.0027	1.2680A	1.2718B	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	4.9681	4.9691	4.9691	-0.0041	4.9659A	4.9732B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	4.9781	4.9793	4.9793	-0.0034	4.9758A	4.9825B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	4.9914	4.9923	4.9923	-0.0031	4.9888A	4.9946B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0075	5.0076	5.0076	-0.0025	5.0048A	5.0091B	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	1.2647	1.2650	1.2650	0.0026	1.2647A	1.2685B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2658	1.2661	1.2661	0.0027	1.2658A	1.2697B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2670	1.2673	1.2673	0.0028	1.2670A	1.2708B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2683	1.2684	1.2684	0.0027	1.2680A	1.2718B	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.
UMJUN24	2024-06-19	3.9210	3.9290	3.9290	-0.0100	3.9180A	3.9290B	3.8990	4.4500	0	5
UMJUL24	2024-07-17	3.9220	3.9300	3.9300	-0.0100	3.9190A	3.9300B	3.9190	4.0830	0	0
UMAUG24	2024-08-21	3.9240	3.9320	3.9320		3.9210A	3.9320B	3.9210	3.9320	0	0
UMSEP24	2024-09-18	3.9250	3.9340	3.9340	-0.0090	3.9230A	3.9330B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9320	3.9400	3.9400	-0.0100	3.9300A	3.9390B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	3.9410	3.9490	3.9490	-0.0100	3.9390A	3.9470B	3.9390	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.
USJUN24	2024-06-19	3.9210	3.9290	3.9290	-0.0100	3.9180A	3.9290B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9220	3.9310	3.9310	-0.0090	3.9190A	3.9300B	3.9190	4.0830	0	0
USAUG24	2024-08-21	3.9240	3.9320	3.9320		3.9210A	3.9320B	3.9210	3.9320	0	0
USSEP24	2024-09-18	3.9250	3.9340	3.9340	-0.0090	3.9230A	3.9330B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9320	3.9400	3.9400	-0.0100	3.9300A	3.9390B	3.9220	4.1160	0	0
USMAR25	2025-03-19	3.9410	3.9490	3.9490	-0.0100	3.9390A	3.9470B	3.9390	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	3.9202	3.9291	3.9291	-0.0098	3.9176A	3.9296B	3.8983	4.4503	0	27
UXSEP24	2024-09-18	3.9247	3.9336	3.9336	-0.0095	3.9221A	3.9337B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9318	3.9404	3.9404	-0.0096	3.9291A	3.9397B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	3.9410	3.9489	3.9489	-0.0096	3.9383A	3.9479B	3.9383	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