WGT S.A.

Wyniki sesji z dnia 2024-05-23

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	0.6626	0.6635	0.6635	-0.0023	0.6624A	0.6657B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6643	0.6653	0.6653	-0.0022	0.6641A	0.6673B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6657	0.6666	0.6666	-0.0020	0.6655A	0.6686B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6669	0.6677	0.6677	-0.0022	0.6666A	0.6700B	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	0.6626	0.6635	0.6635	-0.0023	0.6624A	0.6657B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6643	0.6653	0.6653	-0.0022	0.6641A	0.6673B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6657	0.6666	0.6666	-0.0020	0.6655A	0.6687B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6669	0.6677	0.6677	-0.0022	0.6666A	0.6700B	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	1.3672	1.3673	1.3673	0.0009	1.3653A	1.3684B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3647	1.3648	1.3648	0.0009	1.3628A	1.3659B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3621	1.3622	1.3622	0.0009	1.3598A	1.3632B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3594	1.3595	1.3595	0.0008	1.3576A	1.3604B	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	4.3150	4.3160	4.3160	-0.0100	4.3140A	4.3270B	4.3060	5.0850	0	4
CMJUL24	2024-07-17	4.3300	4.3310	4.3310	-0.0100	4.3290A	4.3420B	4.3220	4.5420	0	0
CMAUG24	2024-08-21	4.3490	4.3500	4.3500	-0.0100	4.3480A	4.3620B	4.3410	4.4040	0	0
CMSEP24	2024-09-18	4.3650	4.3660	4.3660	-0.0100	4.3640A	4.3770B	4.3570	5.0070	0	0
CMDEC24	2024-12-18	4.4170	4.4180	4.4180	-0.0110	4.4170A	4.4290B	4.4100	4.8950	0	0
CMMAR25	2025-03-19	4.4720	4.4730	4.4730	-0.0110	4.4720A	4.4830B	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	1.3672	1.3673	1.3673	0.0010	1.3653A	1.3684B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3647	1.3648	1.3648	0.0010	1.3628A	1.3659B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3621	1.3622	1.3622	0.0010	1.3598A	1.3632B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3594	1.3595	1.3595	0.0008	1.3576A	1.3604B	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	4.3155	4.3156	4.3156	-0.0098	4.3131A	4.3275B	4.3056	5.0850	0	0
CXSEP24	2024-09-18	4.3652	4.3653	4.3653	-0.0105	4.3633A	4.3774B	4.3562	5.0070	0	0
CXDEC24	2024-12-18	4.4172	4.4175	4.4175	-0.0107	4.4163A	4.4291B	4.4094	4.8955	0	0
CXMAR25	2025-03-19	4.4718	4.4721	4.4721	-0.0124	4.4713A	4.4836B	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	1.0829	1.0850	1.0850	0.0001	1.0824A	1.0871B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0844	1.0864	1.0864	0.0001	1.0838A	1.0885B	1.0671	1.0913	0	0
DMAUG24	2024-08-21	1.0865	1.0881	1.0881	0.0000	1.0856A	1.0903B	1.0856	1.0926	0	0
DMSEP24	2024-09-18	1.0875	1.0896	1.0896	0.0001	1.0870A	1.0917B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0928	1.0944	1.0944	0.0000	1.0914A	1.0965B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0978	1.0994	1.0994	0.0001	1.0969A	1.1014B	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	1.0829	1.0850	1.0850	0.0001	1.0824A	1.0871B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0875	1.0896	1.0896	0.0001	1.0870A	1.0917B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0928	1.0944	1.0944	0.0000	1.0914A	1.0965B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0978	1.0994	1.0994	0.0001	1.0969A	1.1014B	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	0.8509	0.8527	0.8527	0.0012	0.8509A	0.8534B	0.8509	0.8856	0	0
EBSEP24	2024-09-18	0.8541	0.8559	0.8559	0.0014	0.8541A	0.8567B	0.8541	0.8867	0	0
EBDEC24	2024-12-18	0.8575	0.8593	0.8593	0.0013	0.8575A	0.8603B	0.8575	0.8838	0	0
EBMAR25	2025-03-19	0.8609	0.8628	0.8628	0.0015	0.8609A	0.8636B	0.8609	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	24.744	24.750	24.750	-0.018	24.735A	24.764B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.813	24.815	24.815	0.005	24.804A	24.824B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.859	24.864	24.864	-0.016	24.855A	24.867B	24.794	25.626	0	0
ECMAR25	2025-03-19	24.892	24.898	24.898	0.002	24.892A	24.897B	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	1.0829	1.0850	1.0850	0.0001	1.0824A	1.0871B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0844	1.0864	1.0864	0.0002	1.0838A	1.0885B	1.0671	1.0913	0	0
EDAUG24	2024-08-21	1.0865	1.0881	1.0881	0.0000	1.0856A	1.0903B	1.0856	1.0926	0	0
EDSEP24	2024-09-18	1.0875	1.0896	1.0896	0.0001	1.0870A	1.0917B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0928	1.0944	1.0944	0.0001	1.0914A	1.0965B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0978	1.0994	1.0994	0.0000	1.0969A	1.1014B	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	24.744	24.750	24.750	0.004	24.735A	24.764B	24.148	25.602	0	0
EESEP24	2024-09-18	24.813	24.815	24.815	0.005	24.804A	24.824B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.859	24.864	24.864	-0.016	24.855A	24.867B	24.794	25.626	0	0
EEMAR25	2025-03-19	24.892	24.898	24.898	0.002	24.892A	24.897B	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	0.9883	0.9892	0.9892	0.0012	0.9876A	0.9898B	0.9165	0.9898	0	0
EFSEP24	2024-09-18	0.9830	0.9832	0.9832	0.0013	0.9807A	0.9853B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9766	0.9774	0.9774	0.0014	0.9761A	0.9780B	0.9093	0.9780	0	0
EFMAR25	2025-03-19	0.9710	0.9720	0.9720	0.0012	0.9707A	0.9727B	0.9454	0.9727	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	168.92	169.79	169.79	0.77	168.89A	169.85B	147.18	169.85	0	0
EJSEP24	2024-09-18	167.47	168.20	168.20	0.76	167.29A	168.52B	149.95	168.52	0	0
EJDEC24	2024-12-18	165.93	166.74	166.74	0.77	165.88A	166.82B	150.32	166.82	0	0
EJMAR25	2025-03-19	164.70	165.37	165.37	0.70	164.52A	165.71B	157.18	165.71	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	4.2740	4.2690	4.2690	-0.0040	4.2690A	4.2760B	4.2600	4.7780	0	17
EMJUL24	2024-07-17	4.2670	4.2760	4.2760	-0.0060	4.2670A	4.2870B	4.2670	4.3640	0	0
EMAUG24	2024-08-21	4.2890	4.2850	4.2850	-0.0040	4.2850A	4.2910B	4.2750	4.2910	0	0
EMSEP24	2024-09-18	4.2910	4.2920	4.2920	-0.0050	4.2910A	4.2990B	4.2830	4.7200	0	8
EMDEC24	2024-12-18	4.3240	4.3180	4.3180	-0.0060	4.3190A	4.3240B	4.3090	4.5020	0	5
EMMAR25	2025-03-19	4.3540	4.3470	4.3470	-0.0050	4.3470A	4.3540B	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	0.8509	0.8527	0.8527	0.0013	0.8509A	0.8534B	0.8509	0.8856	0	0
EPSEP24	2024-09-18	0.8541	0.8559	0.8559	0.0014	0.8541A	0.8567B	0.8541	0.8867	0	0
EPDEC24	2024-12-18	0.8575	0.8593	0.8593	0.0013	0.8575A	0.8603B	0.8575	0.8838	0	0
EPMAR25	2025-03-19	0.8609	0.8628	0.8628	0.0015	0.8609A	0.8636B	0.8609	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	0.9883	0.9892	0.9892	0.0012	0.9876A	0.9898B	0.9165	0.9898	0	0
ESSEP24	2024-09-18	0.9830	0.9832	0.9832	0.0013	0.9807A	0.9853B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9766	0.9774	0.9774	0.0014	0.9761A	0.9780B	0.9093	0.9780	0	0
ESMAR25	2025-03-19	0.9710	0.9720	0.9720	0.0012	0.9707A	0.9727B	0.9454	0.9727	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUN24	2024-06-19	4.2740	4.2690	4.2690	-0.0050	4.2690A	4.2760B	4.2600	4.7780	0	0
EUJUL24	2024-07-17	4.2670	4.2760	4.2760	-0.0050	4.2670A	4.2870B	4.2670	4.3640	0	0
EUAUG24	2024-08-21	4.2890	4.2850	4.2850	-0.0050	4.2850A	4.2910B	4.2750	4.2910	0	0
EUSEP24	2024-09-18	4.2910	4.2920	4.2920	-0.0060	4.2910A	4.2990B	4.2830	4.7200	0	0
EUDEC24	2024-12-18	4.3240	4.3180	4.3180	-0.0050	4.3190A	4.3240B	4.3090	4.5020	0	0
EUMAR25	2025-03-19	4.3540	4.3470	4.3470	-0.0060	4.3470A	4.3540B	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	4.2687	4.2688	4.2688	-0.0044	4.2683A	4.2762B	4.2591	5.5726	0	407
EXSEP24	2024-09-18	4.2907	4.2915	4.2915	-0.0048	4.2907A	4.2998B	4.2825	5.6245	0	4
EXDEC24	2024-12-18	4.3244	4.3175	4.3175	-0.0061	4.3183A	4.3244B	4.3090	5.6769	0	2
EXMAR25	2025-03-19	4.3540	4.3467	4.3467	-0.0051	4.3470A	4.3540B	4.3383	5.7405	0	0
EXJUN25	2025-06-18	4.3756	4.3732	4.3732	-0.0044	4.3749A	4.3778B	4.3654	5.8093	0	0
EXSEP25	2025-09-17	4.4034	4.4000	4.4000	-0.0048	4.4029A	4.4040B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4284	4.4265	4.4265	-0.0063	4.4300A	4.4310B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4542	4.4528	4.4528	-0.0066	4.4573A	4.4573B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.4802	4.4795	4.4795	-0.0063	4.4850A	4.4848B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5084	4.5082	4.5082	-0.0061	4.5137A	4.5113B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5367	4.5366	4.5366	-0.0073	4.5423A	4.5381B	4.5319	4.7421	0	0
EXMAR27	2027-03-17		4.5650	4.5650	-0.0076	4.5707A	4.5650B	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	168.92	169.79	169.79	0.81	168.89A	169.85B	147.18	169.85	0	0
EYSEP24	2024-09-18	167.48	168.20	168.20	0.80	167.29A	168.52B	149.95	168.52	0	0
EYDEC24	2024-12-18	165.93	166.74	166.74	0.74	165.88A	166.82B	150.32	166.82	0	0
EYMAR25	2025-03-19	164.71	165.37	165.37	0.74	164.52A	165.71B	157.18	165.71	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	0.9116	0.9117	0.9117	0.0011	0.9103A	0.9136B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.9022	0.9023	0.9023	0.0012	0.9010A	0.9039B	0.8134	0.9039	0	0
HMDEC24	2024-12-18	0.8929	0.8932	0.8932	0.0014	0.8918A	0.8950B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8841	0.8842	0.8842	0.0012	0.8829A	0.8857B	0.8515	0.8857	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.9116	0.9117	0.9117	0.0011	0.9103A	0.9136B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.9022	0.9023	0.9023	0.0012	0.9010A	0.9039B	0.8134	0.9039	0	0
HXDEC24	2024-12-18	0.8929	0.8932	0.8932	0.0014	0.8918A	0.8950B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8841	0.8842	0.8842	0.0012	0.8829A	0.8857B	0.8515	0.8857	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	156.05	156.49	156.49	0.72	155.98A	156.55B	130.75	156.55	0	0
JMSEP24	2024-09-18	153.92	154.37	154.37	0.70	153.87A	154.43B	135.45	154.43	0	0
JMDEC24	2024-12-18	152.00	152.36	152.36	0.67	151.88A	152.41B	133.90	152.41	0	0
JMMAR25	2025-03-19	150.00	150.42	150.42	0.65	149.96A	150.47B	143.25	150.47	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	156.05	156.49	156.49	0.72	155.98A	156.55B	130.75	156.55	0	0
JXSEP24	2024-09-18	153.92	154.38	154.38	0.71	153.87A	154.43B	135.45	154.43	0	0
JXDEC24	2024-12-18	152.00	152.36	152.36	0.67	151.88A	152.41B	133.90	152.41	0	0
JXMAR25	2025-03-19	150.00	150.42	150.42	0.65	149.96A	150.47B	143.25	150.47	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	5.0060	5.0070	5.0070	-0.0120	5.0030A	5.0240B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.0080	5.0090	5.0090	-0.0120	5.0060A	5.0260B	4.9670	5.0830	0	0
PMAUG24	2024-08-21	5.0110	5.0120	5.0120	-0.0120	5.0090A	5.0290B	4.9730	5.0290	0	0
PMSEP24	2024-09-18	5.0140	5.0150	5.0150	-0.0120	5.0120A	5.0320B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0240	5.0250	5.0250	-0.0140	5.0230A	5.0420B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0370	5.0380	5.0380	-0.0160	5.0370A	5.0550B	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	1.2723	1.2724	1.2724	-0.0018	1.2708A	1.2746B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2728	1.2729	1.2729	-0.0020	1.2715A	1.2751B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2735	1.2736	1.2736	-0.0021	1.2722A	1.2758B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2740	1.2741	1.2741	-0.0023	1.2728A	1.2764B	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	5.0057	5.0063	5.0063	-0.0127	5.0026A	5.0245B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.0140	5.0145	5.0145	-0.0127	5.0111A	5.0321B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0249	5.0250	5.0250	-0.0137	5.0226A	5.0422B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0379	5.0384	5.0384	-0.0152	5.0362A	5.0555B	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	1.2720	1.2723	1.2723	-0.0019	1.2708A	1.2746B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2728	1.2729	1.2729	-0.0020	1.2715A	1.2751B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2734	1.2735	1.2735	-0.0021	1.2722A	1.2758B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2741	1.2742	1.2742	-0.0022	1.2728A	1.2764B	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	3.9340	3.9350	3.9350	-0.0050	3.9280A	3.9500B	3.8990	4.4500	0	5
UMJUL24	2024-07-17	3.9340	3.9360	3.9360	-0.0050	3.9290A	3.9500B	3.9180	4.0830	0	0
UMAUG24	2024-08-21	3.9370	3.9380	3.9380	-0.0050	3.9310A	3.9510B	3.9190	3.9510	0	0
UMSEP24	2024-09-18	3.9380	3.9390	3.9390	-0.0040	3.9330A	3.9540B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9440	3.9450	3.9450	-0.0060	3.9400A	3.9580B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	3.9520	3.9540	3.9540	-0.0040	3.9490A	3.9670B	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	3.9340	3.9350	3.9350	-0.0040	3.9280A	3.9500B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9340	3.9360	3.9360	-0.0040	3.9290A	3.9500B	3.9180	4.0830	0	0
USAUG24	2024-08-21	3.9370	3.9380	3.9380	-0.0050	3.9310A	3.9510B	3.9190	3.9510	0	0
USSEP24	2024-09-18	3.9380	3.9390	3.9390	-0.0050	3.9330A	3.9540B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9440	3.9450	3.9450	-0.0060	3.9400A	3.9580B	3.9220	4.1160	0	0
USMAR25	2025-03-19	3.9520	3.9540	3.9540	-0.0050	3.9490A	3.9670B	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	3.9339	3.9347	3.9347	-0.0049	3.9274A	3.9504B	3.8983	4.4503	0	32
UXSEP24	2024-09-18	3.9386	3.9392	3.9392	-0.0040	3.9321A	3.9543B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9452	3.9453	3.9453	-0.0056	3.9391A	3.9586B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	3.9531	3.9542	3.9542	-0.0043	3.9482A	3.9671B	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