WGT S.A.

Wyniki sesji z dnia 2024-05-22

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	0.6657	0.6658	0.6658	-0.0023	0.6651A	0.6671B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6673	0.6675	0.6675	-0.0026	0.6668A	0.6688B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6685	0.6686	0.6686	-0.0025	0.6681A	0.6701B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6698	0.6699	0.6699	-0.0023	0.6693A	0.6711B	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	0.6657	0.6658	0.6658	-0.0023	0.6651A	0.6671B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6673	0.6675	0.6675	-0.0026	0.6668A	0.6688B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6685	0.6686	0.6686	-0.0028	0.6681A	0.6701B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6698	0.6699	0.6699	-0.0023	0.6692A	0.6711B	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	1.3655	1.3664	1.3664	0.0021	1.3644A	1.3670B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3630	1.3639	1.3639	0.0021	1.3619A	1.3645B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3604	1.3613	1.3613	0.0021	1.3593A	1.3619B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3579	1.3587	1.3587	0.0022	1.3567A	1.3592B	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	4.3110	4.3260	4.3260	0.0040	4.3060A	4.3250B	4.3060	5.0850	0	4
CMJUL24	2024-07-17	4.3260	4.3410	4.3410	0.0030	4.3220A	4.3410B	4.3220	4.5420	0	0
CMAUG24	2024-08-21	4.3450	4.3600	4.3600	0.0030	4.3410A	4.3600B	4.3410	4.4040	0	0
CMSEP24	2024-09-18	4.3610	4.3760	4.3760	0.0040	4.3570A	4.3750B	4.3570	5.0070	0	0
CMDEC24	2024-12-18	4.4150	4.4290	4.4290	0.0040	4.4100A	4.4270B	4.4100	4.8950	0	0
CMMAR25	2025-03-19	4.4690	4.4840	4.4840	0.0050	4.4650A	4.4810B	4.4650	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	1.3655	1.3663	1.3663	0.0020	1.3644A	1.3670B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3630	1.3638	1.3638	0.0020	1.3619A	1.3645B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3604	1.3612	1.3612	0.0020	1.3593A	1.3619B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3579	1.3587	1.3587	0.0022	1.3567A	1.3592B	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	4.3101	4.3254	4.3254	0.0037	4.3056A	4.3257B	4.3056	5.0850	0	0
CXSEP24	2024-09-18	4.3607	4.3758	4.3758	0.0037	4.3562A	4.3757B	4.3562	5.0070	0	0
CXDEC24	2024-12-18	4.4141	4.4282	4.4282	0.0036	4.4094A	4.4276B	4.4094	4.8955	0	0
CXMAR25	2025-03-19	4.4687	4.4845	4.4845	0.0056	4.4642A	4.4819B	4.4642	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	1.0848	1.0849	1.0849	-0.0018	1.0836A	1.0870B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0862	1.0863	1.0863	-0.0019	1.0850A	1.0884B	1.0671	1.0913	0	0
DMAUG24	2024-08-21	1.0880	1.0881	1.0881	-0.0018	1.0868A	1.0902B	1.0868	1.0926	0	0
DMSEP24	2024-09-18	1.0894	1.0895	1.0895	-0.0019	1.0882A	1.0917B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0943	1.0944	1.0944	-0.0018	1.0931A	1.0965B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0992	1.0993	1.0993	-0.0020	1.0980A	1.1015B	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	1.0848	1.0849	1.0849	-0.0018	1.0836A	1.0870B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0894	1.0895	1.0895	-0.0019	1.0882A	1.0917B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0943	1.0944	1.0944	-0.0018	1.0931A	1.0965B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0992	1.0993	1.0993	-0.0020	1.0980A	1.1015B	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	0.8514	0.8515	0.8515	-0.0029	0.8514A	0.8534B	0.8514	0.8856	0	0
EBSEP24	2024-09-18	0.8557	0.8545	0.8545	-0.0028	0.8545A	0.8565B	0.8545	0.8867	0	0
EBDEC24	2024-12-18	0.8579	0.8580	0.8580	-0.0024	0.8579A	0.8599B	0.8579	0.8838	0	0
EBMAR25	2025-03-19	0.8624	0.8613	0.8613	-0.0023	0.8613A	0.8633B	0.8613	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	24.737	24.768	24.768	0.049	24.731A	24.781B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.805	24.810	24.810	0.027	24.800A	24.839B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.858	24.880	24.880	0.049	24.852A	24.883B	24.794	25.626	0	0
ECMAR25	2025-03-19	24.895	24.896	24.896	0.027	24.894A	24.914B	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	1.0848	1.0849	1.0849	-0.0018	1.0836A	1.0870B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0860	1.0862	1.0862	-0.0019	1.0850A	1.0884B	1.0671	1.0913	0	0
EDAUG24	2024-08-21	1.0880	1.0881	1.0881	-0.0018	1.0868A	1.0902B	1.0868	1.0926	0	0
EDSEP24	2024-09-18	1.0894	1.0895	1.0895	-0.0019	1.0882A	1.0917B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0942	1.0943	1.0943	-0.0019	1.0930A	1.0965B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0993	1.0994	1.0994	-0.0019	1.0980A	1.1015B	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	24.737	24.746	24.746	0.027	24.731A	24.781B	24.148	25.602	0	0
EESEP24	2024-09-18	24.805	24.810	24.810	0.027	24.800A	24.839B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.858	24.880	24.880	0.049	24.852A	24.883B	24.794	25.626	0	0
EEMAR25	2025-03-19	24.895	24.896	24.896	0.027	24.894A	24.914B	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	0.9879	0.9880	0.9880	0.0023	0.9879A	0.9894B	0.9165	0.9894	0	0
EFSEP24	2024-09-18	0.9818	0.9819	0.9819	0.0023	0.9818A	0.9833B	0.9127	0.9833	0	0
EFDEC24	2024-12-18	0.9763	0.9760	0.9760	0.0021	0.9761A	0.9776B	0.9093	0.9776	0	0
EFMAR25	2025-03-19	0.9707	0.9708	0.9708	0.0023	0.9707A	0.9721B	0.9454	0.9721	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	169.01	169.02	169.02	0.21	168.95A	169.30B	147.18	169.34	0	0
EJSEP24	2024-09-18	167.42	167.44	167.44	0.20	167.37A	167.72B	149.95	167.77	0	0
EJDEC24	2024-12-18	165.95	165.97	165.97	0.16	165.94A	166.28B	150.32	166.32	0	0
EJMAR25	2025-03-19	164.65	164.67	164.67	0.18	164.60A	164.93B	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	4.2730	4.2730	0.0130	4.2600A	4.2740B	4.2600	4.7780	0	17
EMJUL24	2024-07-17	4.2690	4.2820	4.2820	0.0150	4.2670A	4.2810B	4.2670	4.3640	0	0
EMAUG24	2024-08-21	4.2770	4.2890	4.2890	0.0130	4.2750A	4.2900B	4.2750	4.2900	0	0
EMSEP24	2024-09-18	4.2850	4.2970	4.2970	0.0140	4.2830A	4.2980B	4.2830	4.7200	0	8
EMDEC24	2024-12-18	4.3110	4.3240	4.3240	0.0150	4.3090A	4.3230B	4.3090	4.5020	0	5
EMMAR25	2025-03-19	4.3410	4.3520	4.3520	0.0140	4.3390A	4.3520B	4.3390	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	0.8525	0.8514	0.8514	-0.0030	0.8514A	0.8534B	0.8514	0.8856	0	0
EPSEP24	2024-09-18	0.8557	0.8545	0.8545	-0.0028	0.8545A	0.8565B	0.8545	0.8867	0	0
EPDEC24	2024-12-18	0.8579	0.8580	0.8580	-0.0024	0.8579A	0.8599B	0.8579	0.8838	0	0
EPMAR25	2025-03-19	0.8624	0.8613	0.8613	-0.0023	0.8613A	0.8633B	0.8613	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	0.9879	0.9880	0.9880	0.0023	0.9879A	0.9894B	0.9165	0.9894	0	0
ESSEP24	2024-09-18	0.9818	0.9819	0.9819	0.0023	0.9818A	0.9833B	0.9127	0.9833	0	0
ESDEC24	2024-12-18	0.9763	0.9760	0.9760	0.0021	0.9761A	0.9776B	0.9093	0.9776	0	0
ESMAR25	2025-03-19	0.9707	0.9708	0.9708	0.0023	0.9707A	0.9721B	0.9454	0.9721	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	4.2740	4.2740	0.0140	4.2600A	4.2740B	4.2600	4.7780	0	0
EUJUL24	2024-07-17	4.2690	4.2810	4.2810	0.0140	4.2670A	4.2810B	4.2670	4.3640	0	0
EUAUG24	2024-08-21	4.2770	4.2900	4.2900	0.0140	4.2750A	4.2900B	4.2750	4.2900	0	0
EUSEP24	2024-09-18	4.2850	4.2980	4.2980	0.0150	4.2830A	4.2980B	4.2830	4.7200	0	0
EUDEC24	2024-12-18	4.3110	4.3230	4.3230	0.0140	4.3090A	4.3230B	4.3090	4.5020	0	0
EUMAR25	2025-03-19	4.3410	4.3530	4.3530	0.0150	4.3390A	4.3520B	4.3390	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	4.2609	4.2732	4.2732	0.0135	4.2591A	4.2749B	4.2591	5.5726	0	406
EXSEP24	2024-09-18	4.2844	4.2963	4.2963	0.0137	4.2825A	4.2981B	4.2825	5.6245	0	4
EXDEC24	2024-12-18	4.3108	4.3236	4.3236	0.0146	4.3090A	4.3237B	4.3090	5.6769	0	2
EXMAR25	2025-03-19	4.3401	4.3518	4.3518	0.0141	4.3383A	4.3522B	4.3383	5.7405	0	0
EXJUN25	2025-06-18	4.3671	4.3776	4.3776	0.0136	4.3654A	4.3769B	4.3654	5.8093	0	0
EXSEP25	2025-09-17	4.3965	4.4048	4.4048	0.0141	4.3941A	4.4032B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4223	4.4328	4.4328	0.0156	4.4214A	4.4287B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4492	4.4594	4.4594	0.0156	4.4479A	4.4546B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.4765	4.4858	4.4858	0.0150	4.4750A	4.4810B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5047	4.5143	4.5143	0.0160	4.5033A	4.5086B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5332	4.5439	4.5439	0.0179	4.5319A	4.5365B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5617	4.5726	4.5726	0.0189	4.5605A	4.5642B	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	168.96	168.98	168.98	0.17	168.95A	169.30B	147.18	169.34	0	0
EYSEP24	2024-09-18	167.38	167.40	167.40	0.16	167.37A	167.72B	149.95	167.77	0	0
EYDEC24	2024-12-18	165.99	166.00	166.00	0.19	165.94A	166.28B	150.32	166.32	0	0
EYMAR25	2025-03-19	164.61	164.63	164.63	0.14	164.60A	164.93B	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	0.9098	0.9106	0.9106	0.0033	0.9097A	0.9129B	0.8201	0.9129	0	0
HMSEP24	2024-09-18	0.9003	0.9011	0.9011	0.0032	0.9003A	0.9034B	0.8134	0.9034	0	0
HMDEC24	2024-12-18	0.8911	0.8918	0.8918	0.0031	0.8910A	0.8941B	0.8068	0.8941	0	0
HMMAR25	2025-03-19	0.8822	0.8830	0.8830	0.0031	0.8821A	0.8849B	0.8515	0.8849	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.9098	0.9106	0.9106	0.0033	0.9097A	0.9129B	0.8201	0.9129	0	4
HXSEP24	2024-09-18	0.9003	0.9011	0.9011	0.0032	0.9003A	0.9034B	0.8134	0.9034	0	0
HXDEC24	2024-12-18	0.8911	0.8918	0.8918	0.0031	0.8910A	0.8941B	0.8068	0.8941	0	0
HXMAR25	2025-03-19	0.8822	0.8830	0.8830	0.0031	0.8821A	0.8849B	0.8515	0.8849	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	155.76	155.77	155.77	0.43	155.71A	155.94B	130.75	155.94	0	0
JMSEP24	2024-09-18	153.66	153.67	153.67	0.43	153.60A	153.83B	135.45	153.83	0	0
JMDEC24	2024-12-18	151.67	151.69	151.69	0.43	151.61A	151.83B	133.90	151.83	0	0
JMMAR25	2025-03-19	149.76	149.77	149.77	0.40	149.70A	149.91B	143.25	149.91	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	155.76	155.77	155.77	0.43	155.71A	155.94B	130.75	155.94	0	0
JXSEP24	2024-09-18	153.66	153.67	153.67	0.43	153.60A	153.83B	135.45	153.83	0	0
JXDEC24	2024-12-18	151.67	151.69	151.69	0.43	151.61A	151.83B	133.90	151.83	0	0
JXMAR25	2025-03-19	149.76	149.77	149.77	0.40	149.70A	149.91B	143.25	149.91	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	4.9970	5.0190	5.0190	0.0330	4.9940A	5.0190B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.0000	5.0210	5.0210	0.0320	4.9960A	5.0210B	4.9670	5.0830	0	0
PMAUG24	2024-08-21	5.0030	5.0240	5.0240	0.0320	5.0000A	5.0240B	4.9730	5.0240	0	0
PMSEP24	2024-09-18	5.0060	5.0270	5.0270	0.0320	5.0030A	5.0270B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0180	5.0390	5.0390	0.0310	5.0140A	5.0370B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0310	5.0540	5.0540	0.0310	5.0280A	5.0500B	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	1.2741	1.2742	1.2742	0.0023	1.2703A	1.2752B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2747	1.2749	1.2749	0.0019	1.2710A	1.2758B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2755	1.2757	1.2757	0.0016	1.2718A	1.2764B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2762	1.2764	1.2764	0.0012	1.2726A	1.2771B	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	4.9969	5.0190	5.0190	0.0333	4.9934A	5.0194B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.0055	5.0272	5.0272	0.0318	5.0022A	5.0274B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0172	5.0387	5.0387	0.0309	5.0138A	5.0378B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0308	5.0536	5.0536	0.0310	5.0275A	5.0509B	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	1.2741	1.2742	1.2742	0.0023	1.2703A	1.2752B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2747	1.2749	1.2749	0.0019	1.2710A	1.2758B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2755	1.2756	1.2756	0.0015	1.2718A	1.2764B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2762	1.2764	1.2764	0.0012	1.2726A	1.2771B	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	3.9220	3.9400	3.9400	0.0200	3.9190A	3.9450B	3.8990	4.4500	0	5
UMJUL24	2024-07-17	3.9230	3.9410	3.9410	0.0190	3.9200A	3.9460B	3.9180	4.0830	0	0
UMAUG24	2024-08-21	3.9250	3.9430	3.9430	0.0190	3.9220A	3.9470B	3.9190	3.9470	0	0
UMSEP24	2024-09-18	3.9270	3.9430	3.9430	0.0180	3.9230A	3.9490B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9340	3.9510	3.9510	0.0190	3.9300A	3.9550B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	3.9420	3.9580	3.9580	0.0180	3.9390A	3.9630B	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	3.9220	3.9390	3.9390	0.0190	3.9190A	3.9450B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9230	3.9400	3.9400	0.0180	3.9200A	3.9460B	3.9180	4.0830	0	0
USAUG24	2024-08-21	3.9250	3.9430	3.9430	0.0190	3.9220A	3.9470B	3.9190	3.9470	0	0
USSEP24	2024-09-18	3.9270	3.9440	3.9440	0.0190	3.9230A	3.9490B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9340	3.9510	3.9510	0.0190	3.9300A	3.9550B	3.9220	4.1160	0	0
USMAR25	2025-03-19	3.9420	3.9590	3.9590	0.0190	3.9390A	3.9630B	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	3.9215	3.9396	3.9396	0.0191	3.9183A	3.9451B	3.8983	4.4503	0	32
UXSEP24	2024-09-18	3.9262	3.9432	3.9432	0.0183	3.9229A	3.9496B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9332	3.9509	3.9509	0.0195	3.9296A	3.9555B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	3.9417	3.9585	3.9585	0.0188	3.9383A	3.9635B	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