WGT S.A.

Wyniki sesji z dnia 2024-05-21

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	0.6673	0.6681	0.6681	-0.0003	0.6666A	0.6684B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6690	0.6701	0.6701	0.0001	0.6683A	0.6700B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6704	0.6711	0.6711	-0.0003	0.6697A	0.6713B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6714	0.6722	0.6722	-0.0003	0.6708A	0.6724B	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	0.6673	0.6681	0.6681	-0.0003	0.6666A	0.6684B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6690	0.6701	0.6701	0.0001	0.6683A	0.6700B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6704	0.6714	0.6714	0.0000	0.6697A	0.6713B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6714	0.6722	0.6722	-0.0003	0.6708A	0.6724B	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	1.3621	1.3643	1.3643	0.0035	1.3610A	1.3667B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3598	1.3618	1.3618	0.0033	1.3587A	1.3637B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3574	1.3592	1.3592	0.0031	1.3563A	1.3610B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3552	1.3565	1.3565	0.0028	1.3539A	1.3583B	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	4.3190	4.3220	4.3220	-0.0140	4.3170A	4.3240B	4.3170	5.0850	0	4
CMJUL24	2024-07-17	4.3340	4.3380	4.3380	-0.0130	4.3330A	4.3400B	4.3330	4.5420	0	0
CMAUG24	2024-08-21	4.3540	4.3570	4.3570	-0.0140	4.3530A	4.3590B	4.3530	4.4040	0	0
CMSEP24	2024-09-18	4.3700	4.3720	4.3720	-0.0150	4.3680A	4.3750B	4.3680	5.0070	0	0
CMDEC24	2024-12-18	4.4210	4.4250	4.4250	-0.0150	4.4210A	4.4260B	4.4210	4.8950	0	0
CMMAR25	2025-03-19	4.4770	4.4790	4.4790	-0.0160	4.4770A	4.4800B	4.4770	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	1.3621	1.3643	1.3643	0.0035	1.3610A	1.3667B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3598	1.3618	1.3618	0.0033	1.3587A	1.3637B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3574	1.3592	1.3592	0.0031	1.3563A	1.3610B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3552	1.3565	1.3565	0.0028	1.3539A	1.3583B	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	4.3182	4.3217	4.3217	-0.0142	4.3170A	4.3243B	4.3170	5.0850	0	0
CXSEP24	2024-09-18	4.3692	4.3721	4.3721	-0.0144	4.3680A	4.3751B	4.3680	5.0070	0	0
CXDEC24	2024-12-18	4.4209	4.4246	4.4246	-0.0150	4.4209A	4.4265B	4.4209	4.8955	0	0
CXMAR25	2025-03-19	4.4761	4.4789	4.4789	-0.0157	4.4761A	4.4803B	4.4761	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	1.0859	1.0867	1.0867	-0.0006	1.0855A	1.0886B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0873	1.0882	1.0882	-0.0005	1.0869A	1.0901B	1.0671	1.0913	0	0
DMAUG24	2024-08-21	1.0896	1.0899	1.0899	-0.0006	1.0892A	1.0918B	1.0883	1.0926	0	0
DMSEP24	2024-09-18	1.0905	1.0914	1.0914	-0.0005	1.0901A	1.0933B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0959	1.0962	1.0962	-0.0006	1.0955A	1.0982B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.1009	1.1013	1.1013	-0.0004	1.1005A	1.1032B	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	1.0859	1.0867	1.0867	-0.0006	1.0855A	1.0886B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0905	1.0914	1.0914	-0.0005	1.0901A	1.0933B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0959	1.0962	1.0962	-0.0006	1.0955A	1.0982B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.1009	1.1013	1.1013	-0.0004	1.1005A	1.1032B	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	0.8551	0.8544	0.8544	-0.0032	0.8544A	0.8559B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8580	0.8573	0.8573	-0.0032	0.8573A	0.8589B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8611	0.8604	0.8604	-0.0032	0.8605A	0.8619B	0.8605	0.8838	0	0
EBMAR25	2025-03-19	0.8643	0.8636	0.8636	-0.0032	0.8637A	0.8651B	0.8637	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	24.718	24.719	24.719	-0.028	24.697A	24.732B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.774	24.783	24.783	-0.028	24.766A	24.791B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.829	24.831	24.831	-0.028	24.821A	24.835B	24.794	25.626	0	0
ECMAR25	2025-03-19	24.868	24.869	24.869	-0.026	24.862A	24.866B	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	1.0859	1.0867	1.0867	-0.0006	1.0855A	1.0886B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0873	1.0881	1.0881	-0.0006	1.0869A	1.0901B	1.0671	1.0913	0	0
EDAUG24	2024-08-21	1.0896	1.0899	1.0899	-0.0006	1.0892A	1.0918B	1.0883	1.0926	0	0
EDSEP24	2024-09-18	1.0905	1.0914	1.0914	-0.0005	1.0901A	1.0933B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0959	1.0962	1.0962	-0.0006	1.0955A	1.0982B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.1009	1.1013	1.1013	-0.0004	1.1005A	1.1032B	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	24.718	24.719	24.719	-0.028	24.697A	24.732B	24.148	25.602	0	0
EESEP24	2024-09-18	24.774	24.783	24.783	-0.028	24.766A	24.791B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.829	24.831	24.831	-0.028	24.821A	24.835B	24.794	25.626	0	0
EEMAR25	2025-03-19	24.868	24.869	24.869	-0.026	24.862A	24.866B	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	0.9856	0.9857	0.9857	0.0017	0.9856A	0.9870B	0.9165	0.9870	0	0
EFSEP24	2024-09-18	0.9795	0.9796	0.9796	0.0017	0.9795A	0.9809B	0.9127	0.9809	0	0
EFDEC24	2024-12-18	0.9738	0.9739	0.9739	0.0017	0.9738A	0.9751B	0.9093	0.9751	0	0
EFMAR25	2025-03-19	0.9693	0.9685	0.9685	0.0017	0.9685A	0.9696B	0.9454	0.9696	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	168.78	168.81	168.81	0.30	168.71A	169.34B	147.18	169.34	0	0
EJSEP24	2024-09-18	167.23	167.24	167.24	0.31	167.14A	167.77B	149.95	167.77	0	0
EJDEC24	2024-12-18	165.78	165.81	165.81	0.29	165.72A	166.32B	150.32	166.32	0	0
EJMAR25	2025-03-19	164.46	164.49	164.49	0.30	164.40A	164.99B	157.18	164.99	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	4.2610	4.2600	4.2600	-0.0070	4.2610A	4.2630B	4.2610	4.7780	0	17
EMJUL24	2024-07-17	4.2680	4.2670	4.2670	-0.0070	4.2680A	4.2700B	4.2680	4.3640	0	0
EMAUG24	2024-08-21	4.2770	4.2760	4.2760	-0.0070	4.2770A	4.2790B	4.2770	4.2900	0	0
EMSEP24	2024-09-18	4.2840	4.2830	4.2830	-0.0070	4.2840A	4.2860B	4.2840	4.7200	0	8
EMDEC24	2024-12-18	4.3100	4.3090	4.3090	-0.0080	4.3110A	4.3120B	4.3110	4.5020	0	5
EMMAR25	2025-03-19	4.3400	4.3380	4.3380	-0.0080	4.3400A	4.3410B	4.3400	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	0.8551	0.8544	0.8544	-0.0032	0.8544A	0.8559B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8580	0.8573	0.8573	-0.0032	0.8573A	0.8589B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8611	0.8604	0.8604	-0.0032	0.8605A	0.8619B	0.8605	0.8838	0	0
EPMAR25	2025-03-19	0.8643	0.8636	0.8636	-0.0032	0.8637A	0.8651B	0.8637	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	0.9856	0.9857	0.9857	0.0017	0.9856A	0.9870B	0.9165	0.9870	0	0
ESSEP24	2024-09-18	0.9795	0.9796	0.9796	0.0017	0.9795A	0.9809B	0.9127	0.9809	0	0
ESDEC24	2024-12-18	0.9738	0.9739	0.9739	0.0017	0.9738A	0.9751B	0.9093	0.9751	0	0
ESMAR25	2025-03-19	0.9693	0.9685	0.9685	0.0017	0.9685A	0.9696B	0.9454	0.9696	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUN24	2024-06-19	4.2610	4.2600	4.2600	-0.0070	4.2610A	4.2630B	4.2610	4.7780	0	0
EUJUL24	2024-07-17	4.2680	4.2670	4.2670	-0.0070	4.2680A	4.2700B	4.2680	4.3640	0	0
EUAUG24	2024-08-21	4.2770	4.2760	4.2760	-0.0070	4.2770A	4.2790B	4.2770	4.2900	0	0
EUSEP24	2024-09-18	4.2840	4.2830	4.2830	-0.0070	4.2840A	4.2860B	4.2840	4.7200	0	0
EUDEC24	2024-12-18	4.3100	4.3090	4.3090	-0.0080	4.3110A	4.3120B	4.3110	4.5020	0	0
EUMAR25	2025-03-19	4.3400	4.3380	4.3380	-0.0080	4.3400A	4.3410B	4.3400	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	4.2598	4.2597	4.2597	-0.0070	4.2603A	4.2639B	4.2603	5.5726	0	405
EXSEP24	2024-09-18	4.2827	4.2826	4.2826	-0.0072	4.2835A	4.2868B	4.2835	5.6245	0	4
EXDEC24	2024-12-18	4.3092	4.3090	4.3090	-0.0074	4.3105A	4.3126B	4.3105	5.6769	0	2
EXMAR25	2025-03-19	4.3378	4.3377	4.3377	-0.0080	4.3399A	4.3412B	4.3399	5.7405	0	0
EXJUN25	2025-06-18	4.3646	4.3640	4.3640	-0.0082	4.3671A	4.3657B	4.3671	5.8093	0	0
EXSEP25	2025-09-17	4.3912	4.3907	4.3907	-0.0092	4.3948A	4.3919B	4.3948	5.7786	0	0
EXDEC25	2025-12-17		4.4172	4.4172	-0.0108	4.4215A	4.4158B	4.4215	5.3381	0	0
EXMAR26	2026-03-18		4.4438	4.4438	-0.0123	4.4483A	4.4426B	4.4483	5.1415	0	0
EXJUN26	2026-06-17		4.4708	4.4708	-0.0135	4.4754A	4.4692B	4.4754	4.9297	0	0
EXSEP26	2026-09-16		4.4983	4.4983	-0.0137	4.5036A	4.4955B	4.5036	4.9147	0	0
EXDEC26	2026-12-16		4.5260	4.5260	-0.0139	4.5319A	4.5215B	4.5319	4.7421	0	0
EXMAR27	2027-03-17		4.5537	4.5537	-0.0140	4.5602A	4.5477B	4.5602	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	168.78	168.81	168.81	0.30	168.71A	169.34B	147.18	169.34	0	0
EYSEP24	2024-09-18	167.23	167.24	167.24	0.31	167.14A	167.77B	149.95	167.77	0	0
EYDEC24	2024-12-18	165.78	165.81	165.81	0.29	165.72A	166.32B	150.32	166.32	0	0
EYMAR25	2025-03-19	164.46	164.49	164.49	0.30	164.40A	164.99B	157.18	164.99	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	0.9070	0.9073	0.9073	0.0022	0.9059A	0.9084B	0.8201	0.9085	0	0
HMSEP24	2024-09-18	0.8976	0.8979	0.8979	0.0022	0.8965A	0.8991B	0.8134	0.8991	0	0
HMDEC24	2024-12-18	0.8884	0.8887	0.8887	0.0022	0.8872A	0.8894B	0.8068	0.8896	0	0
HMMAR25	2025-03-19	0.8795	0.8799	0.8799	0.0023	0.8783A	0.8803B	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	0.9070	0.9073	0.9073	0.0022	0.9059A	0.9084B	0.8201	0.9085	0	4
HXSEP24	2024-09-18	0.8976	0.8979	0.8979	0.0022	0.8965A	0.8991B	0.8134	0.8991	0	0
HXDEC24	2024-12-18	0.8884	0.8887	0.8887	0.0022	0.8872A	0.8894B	0.8068	0.8896	0	0
HXMAR25	2025-03-19	0.8795	0.8799	0.8799	0.0023	0.8783A	0.8803B	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	155.29	155.34	155.34	0.35	155.29A	155.71B	130.75	155.80	0	0
JMSEP24	2024-09-18	153.19	153.24	153.24	0.35	153.19A	153.63B	135.45	153.70	0	0
JMDEC24	2024-12-18	151.24	151.26	151.26	0.34	151.24A	151.61B	133.90	151.69	0	0
JMMAR25	2025-03-19	149.32	149.37	149.37	0.33	149.32A	149.74B	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	155.29	155.34	155.34	0.35	155.29A	155.71B	130.75	155.80	0	0
JXSEP24	2024-09-18	153.19	153.24	153.24	0.35	153.19A	153.63B	135.45	153.70	0	0
JXDEC24	2024-12-18	151.24	151.26	151.26	0.34	151.24A	151.61B	133.90	151.69	0	0
JXMAR25	2025-03-19	149.32	149.37	149.37	0.33	149.32A	149.74B	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	4.9820	4.9860	4.9860	0.0100	4.9800A	4.9870B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	4.9850	4.9890	4.9890	0.0110	4.9820A	4.9900B	4.9670	5.0830	0	0
PMAUG24	2024-08-21	4.9890	4.9920	4.9920	0.0100	4.9860A	4.9930B	4.9730	4.9930	0	0
PMSEP24	2024-09-18	4.9930	4.9950	4.9950	0.0100	4.9900A	4.9970B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0060	5.0080	5.0080	0.0100	5.0030A	5.0080B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0200	5.0230	5.0230	0.0090	5.0180A	5.0220B	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	1.2718	1.2719	1.2719	0.0040	1.2697A	1.2723B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2729	1.2730	1.2730	0.0041	1.2705A	1.2733B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2740	1.2741	1.2741	0.0041	1.2717A	1.2744B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2751	1.2752	1.2752	0.0041	1.2724A	1.2755B	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	4.9818	4.9857	4.9857	0.0104	4.9791A	4.9877B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	4.9924	4.9954	4.9954	0.0105	4.9893A	4.9970B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0053	5.0078	5.0078	0.0098	5.0022A	5.0082B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0200	5.0226	5.0226	0.0092	5.0175A	5.0220B	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	1.2718	1.2719	1.2719	0.0040	1.2697A	1.2723B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2729	1.2730	1.2730	0.0041	1.2705A	1.2733B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2740	1.2741	1.2741	0.0041	1.2717A	1.2744B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2751	1.2752	1.2752	0.0041	1.2724A	1.2755B	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	3.9170	3.9200	3.9200	-0.0040	3.9160A	3.9260B	3.8990	4.4500	0	5
UMJUL24	2024-07-17	3.9180	3.9220	3.9220	-0.0030	3.9180A	3.9250B	3.9180	4.0830	0	0
UMAUG24	2024-08-21	3.9210	3.9240	3.9240	-0.0030	3.9190A	3.9270B	3.9190	3.9400	0	0
UMSEP24	2024-09-18	3.9220	3.9250	3.9250	-0.0040	3.9210A	3.9300B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9290	3.9320	3.9320	-0.0030	3.9280A	3.9340B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	3.9380	3.9400	3.9400	-0.0050	3.9370A	3.9420B	3.9370	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	3.9170	3.9200	3.9200	-0.0040	3.9160A	3.9260B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9180	3.9220	3.9220	-0.0030	3.9180A	3.9250B	3.9180	4.0830	0	0
USAUG24	2024-08-21	3.9210	3.9240	3.9240	-0.0030	3.9190A	3.9270B	3.9190	3.9400	0	0
USSEP24	2024-09-18	3.9220	3.9250	3.9250	-0.0040	3.9210A	3.9300B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9290	3.9320	3.9320	-0.0030	3.9280A	3.9340B	3.9220	4.1160	0	0
USMAR25	2025-03-19	3.9380	3.9400	3.9400	-0.0050	3.9370A	3.9420B	3.9370	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	3.9163	3.9205	3.9205	-0.0034	3.9160A	3.9262B	3.8983	4.4503	0	32
UXSEP24	2024-09-18	3.9212	3.9249	3.9249	-0.0035	3.9207A	3.9305B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9289	3.9314	3.9314	-0.0040	3.9275A	3.9343B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	3.9375	3.9397	3.9397	-0.0045	3.9361A	3.9425B	3.9361	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