WGT S.A.

Wyniki sesji z dnia 2024-05-24

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	0.6610	0.6628	0.6628	-0.0007	0.6605A	0.6627B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6627	0.6645	0.6645	-0.0008	0.6622A	0.6644B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6641	0.6659	0.6659	-0.0007	0.6636A	0.6658B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6652	0.6670	0.6670	-0.0007	0.6647A	0.6669B	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	0.6610	0.6628	0.6628	-0.0007	0.6605A	0.6627B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6627	0.6645	0.6645	-0.0008	0.6622A	0.6644B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6641	0.6659	0.6659	-0.0007	0.6636A	0.6658B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6652	0.6670	0.6670	-0.0007	0.6647A	0.6669B	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	1.3720	1.3673	1.3673	0.0000	1.3673A	1.3724B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3694	1.3648	1.3648	0.0000	1.3648A	1.3698B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3667	1.3621	1.3621	-0.0001	1.3622A	1.3671B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3639	1.3593	1.3593	-0.0002	1.3595A	1.3643B	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	4.3060	4.3060	-0.0100	4.2980A	4.3180B	4.2980	5.0850	0	4
CMJUL24	2024-07-17	4.3300	4.3220	4.3220	-0.0090	4.3140A	4.3330B	4.3140	4.5420	0	0
CMAUG24	2024-08-21	4.3490	4.3410	4.3410	-0.0090	4.3330A	4.3520B	4.3330	4.4040	0	0
CMSEP24	2024-09-18	4.3650	4.3560	4.3560	-0.0100	4.3490A	4.3680B	4.3490	5.0070	0	0
CMDEC24	2024-12-18	4.4170	4.4090	4.4090	-0.0090	4.4020A	4.4200B	4.4020	4.8950	0	0
CMMAR25	2025-03-19	4.4720	4.4650	4.4650	-0.0080	4.4590A	4.4740B	4.4590	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	1.3720	1.3673	1.3673	0.0000	1.3673A	1.3724B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3694	1.3648	1.3648	0.0000	1.3648A	1.3698B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3667	1.3621	1.3621	-0.0001	1.3622A	1.3671B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3639	1.3593	1.3593	-0.0002	1.3595A	1.3643B	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	4.3146	4.3058	4.3058	-0.0098	4.2980A	4.3185B	4.2980	5.0850	0	0
CXSEP24	2024-09-18	4.3649	4.3559	4.3559	-0.0094	4.3485A	4.3683B	4.3485	5.0070	0	0
CXDEC24	2024-12-18	4.4174	4.4085	4.4085	-0.0090	4.4016A	4.4202B	4.4016	4.8955	0	0
CXMAR25	2025-03-19	4.4714	4.4646	4.4646	-0.0075	4.4581A	4.4743B	4.4581	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	1.0831	1.0860	1.0860	0.0010	1.0829A	1.0862B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0845	1.0874	1.0874	0.0010	1.0843A	1.0876B	1.0671	1.0913	0	0
DMAUG24	2024-08-21	1.0862	1.0891	1.0891	0.0010	1.0860A	1.0894B	1.0856	1.0926	0	0
DMSEP24	2024-09-18	1.0877	1.0906	1.0906	0.0010	1.0874A	1.0908B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0925	1.0954	1.0954	0.0010	1.0923A	1.0956B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0974	1.1003	1.1003	0.0009	1.0972A	1.1005B	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	1.0831	1.0860	1.0860	0.0010	1.0829A	1.0862B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0877	1.0906	1.0906	0.0010	1.0874A	1.0908B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0925	1.0954	1.0954	0.0010	1.0923A	1.0956B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0974	1.1003	1.1003	0.0009	1.0972A	1.1005B	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	0.8526	0.8532	0.8532	0.0005	0.8524A	0.8539B	0.8509	0.8856	0	0
EBSEP24	2024-09-18	0.8558	0.8562	0.8562	0.0003	0.8556A	0.8571B	0.8541	0.8867	0	0
EBDEC24	2024-12-18	0.8591	0.8597	0.8597	0.0004	0.8590A	0.8603B	0.8575	0.8838	0	0
EBMAR25	2025-03-19	0.8624	0.8631	0.8631	0.0003	0.8624A	0.8638B	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	24.730	24.715	24.715	-0.035	24.716A	24.759B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.800	24.778	24.778	-0.037	24.788A	24.819B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.855	24.828	24.828	-0.036	24.840A	24.862B	24.794	25.626	0	0
ECMAR25	2025-03-19	24.895	24.866	24.866	-0.032	24.887A	24.894B	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	1.0831	1.0860	1.0860	0.0010	1.0829A	1.0862B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0845	1.0874	1.0874	0.0010	1.0843A	1.0876B	1.0671	1.0913	0	0
EDAUG24	2024-08-21	1.0862	1.0891	1.0891	0.0010	1.0860A	1.0894B	1.0856	1.0926	0	0
EDSEP24	2024-09-18	1.0877	1.0906	1.0906	0.0010	1.0874A	1.0908B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0925	1.0954	1.0954	0.0010	1.0923A	1.0956B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0974	1.1003	1.1003	0.0009	1.0972A	1.1005B	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	24.730	24.715	24.715	-0.035	24.716A	24.759B	24.148	25.602	0	0
EESEP24	2024-09-18	24.800	24.778	24.778	-0.037	24.788A	24.819B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.855	24.828	24.828	-0.036	24.840A	24.862B	24.794	25.626	0	0
EEMAR25	2025-03-19	24.895	24.866	24.866	-0.032	24.887A	24.894B	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	0.9884	0.9902	0.9902	0.0010	0.9884A	0.9913B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9824	0.9842	0.9842	0.0010	0.9824A	0.9852B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9768	0.9785	0.9785	0.0011	0.9767A	0.9794B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9713	0.9730	0.9730	0.0010	0.9713A	0.9738B	0.9454	0.9738	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	169.49	169.87	169.87	0.08	169.45A	170.06B	147.18	170.06	0	0
EJSEP24	2024-09-18	167.90	168.28	168.28	0.08	167.86A	168.46B	149.95	168.52	0	0
EJDEC24	2024-12-18	166.45	166.81	166.81	0.07	166.42A	166.98B	150.32	166.98	0	0
EJMAR25	2025-03-19	165.07	165.43	165.43	0.06	165.04A	165.58B	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	4.2680	4.2640	4.2640	-0.0050	4.2620A	4.2670B	4.2600	4.7780	0	17
EMJUL24	2024-07-17	4.2740	4.2710	4.2710	-0.0050	4.2690A	4.2740B	4.2670	4.3640	0	0
EMAUG24	2024-08-21	4.2840	4.2800	4.2800	-0.0050	4.2780A	4.2830B	4.2750	4.2910	0	0
EMSEP24	2024-09-18	4.2910	4.2870	4.2870	-0.0050	4.2850A	4.2900B	4.2830	4.7200	0	8
EMDEC24	2024-12-18	4.3160	4.3140	4.3140	-0.0040	4.3120A	4.3160B	4.3090	4.5020	0	5
EMMAR25	2025-03-19	4.3460	4.3440	4.3440	-0.0030	4.3420A	4.3450B	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	0.8526	0.8532	0.8532	0.0005	0.8524A	0.8539B	0.8509	0.8856	0	0
EPSEP24	2024-09-18	0.8558	0.8562	0.8562	0.0003	0.8556A	0.8571B	0.8541	0.8867	0	0
EPDEC24	2024-12-18	0.8591	0.8597	0.8597	0.0004	0.8590A	0.8603B	0.8575	0.8838	0	0
EPMAR25	2025-03-19	0.8624	0.8631	0.8631	0.0003	0.8624A	0.8638B	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	0.9884	0.9902	0.9902	0.0010	0.9884A	0.9913B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9824	0.9842	0.9842	0.0010	0.9824A	0.9852B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9768	0.9785	0.9785	0.0011	0.9767A	0.9794B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9713	0.9730	0.9730	0.0010	0.9713A	0.9738B	0.9454	0.9738	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUN24	2024-06-19	4.2680	4.2640	4.2640	-0.0050	4.2620A	4.2670B	4.2600	4.7780	0	0
EUJUL24	2024-07-17	4.2740	4.2710	4.2710	-0.0050	4.2690A	4.2740B	4.2670	4.3640	0	0
EUAUG24	2024-08-21	4.2840	4.2800	4.2800	-0.0050	4.2780A	4.2830B	4.2750	4.2910	0	0
EUSEP24	2024-09-18	4.2910	4.2870	4.2870	-0.0050	4.2850A	4.2900B	4.2830	4.7200	0	0
EUDEC24	2024-12-18	4.3160	4.3140	4.3140	-0.0040	4.3120A	4.3160B	4.3090	4.5020	0	0
EUMAR25	2025-03-19	4.3460	4.3440	4.3440	-0.0030	4.3420A	4.3450B	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	4.2686	4.2636	4.2636	-0.0052	4.2614A	4.2679B	4.2591	5.5726	0	407
EXSEP24	2024-09-18	4.2903	4.2869	4.2869	-0.0046	4.2845A	4.2907B	4.2825	5.6245	0	4
EXDEC24	2024-12-18	4.3173	4.3134	4.3134	-0.0041	4.3112A	4.3166B	4.3090	5.6769	0	2
EXMAR25	2025-03-19	4.3464	4.3439	4.3439	-0.0028	4.3416A	4.3451B	4.3383	5.7405	0	0
EXJUN25	2025-06-18	4.3725	4.3702	4.3702	-0.0030	4.3700A	4.3706B	4.3654	5.8093	0	0
EXSEP25	2025-09-17	4.3998	4.3981	4.3981	-0.0019	4.3998A	4.3968B	4.3941	5.7786	0	0
EXDEC25	2025-12-17		4.4252	4.4252	-0.0013	4.4266A	4.4226B	4.4214	5.3381	0	0
EXMAR26	2026-03-18		4.4523	4.4523	-0.0005	4.4535A	4.4497B	4.4479	5.1415	0	0
EXJUN26	2026-06-17		4.4803	4.4803	0.0008	4.4813A	4.4779B	4.4750	4.9297	0	0
EXSEP26	2026-09-16		4.5108	4.5108	0.0026	4.5123A	4.5068B	4.5033	4.9147	0	0
EXDEC26	2026-12-16		4.5415	4.5415	0.0049	4.5432A	4.5358B	4.5319	4.7421	0	0
EXMAR27	2027-03-17		4.5721	4.5721	0.0071	4.5740A	4.5647B	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	169.49	169.87	169.87	0.08	169.45A	170.06B	147.18	170.06	0	0
EYSEP24	2024-09-18	167.90	168.28	168.28	0.08	167.86A	168.46B	149.95	168.52	0	0
EYDEC24	2024-12-18	166.45	166.81	166.81	0.07	166.42A	166.98B	150.32	166.98	0	0
EYMAR25	2025-03-19	165.07	165.43	165.43	0.06	165.04A	165.58B	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	0.9126	0.9119	0.9119	0.0002	0.9120A	0.9136B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.9031	0.9025	0.9025	0.0002	0.9026A	0.9042B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8939	0.8933	0.8933	0.0001	0.8934A	0.8949B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8848	0.8843	0.8843	0.0001	0.8845A	0.8858B	0.8515	0.8858	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN24	2024-06-19	0.9126	0.9119	0.9119	0.0002	0.9120A	0.9136B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.9031	0.9025	0.9025	0.0002	0.9026A	0.9042B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8939	0.8933	0.8933	0.0001	0.8934A	0.8949B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8848	0.8843	0.8843	0.0001	0.8845A	0.8858B	0.8515	0.8858	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN24	2024-06-19	156.48	156.44	156.44	-0.05	156.41A	156.57B	130.75	156.57	0	0
JMSEP24	2024-09-18	154.36	154.32	154.32	-0.05	154.29A	154.45B	135.45	154.45	0	0
JMDEC24	2024-12-18	152.35	152.30	152.30	-0.06	152.28A	152.43B	133.90	152.43	0	0
JMMAR25	2025-03-19	150.41	150.36	150.36	-0.06	150.34A	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	156.48	156.44	156.44	-0.05	156.41A	156.57B	130.75	156.57	0	0
JXSEP24	2024-09-18	154.37	154.32	154.32	-0.06	154.29A	154.45B	135.45	154.45	0	0
JXDEC24	2024-12-18	152.35	152.30	152.30	-0.06	152.28A	152.43B	133.90	152.43	0	0
JXMAR25	2025-03-19	150.41	150.36	150.36	-0.06	150.34A	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	4.9980	4.9980	-0.0090	4.9910A	5.0060B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.0080	5.0010	5.0010	-0.0080	4.9940A	5.0080B	4.9670	5.0830	0	0
PMAUG24	2024-08-21	5.0110	5.0040	5.0040	-0.0080	4.9970A	5.0120B	4.9730	5.0290	0	0
PMSEP24	2024-09-18	5.0140	5.0070	5.0070	-0.0080	5.0000A	5.0140B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0240	5.0180	5.0180	-0.0070	5.0120A	5.0240B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0370	5.0330	5.0330	-0.0050	5.0270A	5.0370B	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	1.2706	1.2728	1.2728	0.0004	1.2697A	1.2731B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2713	1.2736	1.2736	0.0007	1.2705A	1.2737B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2720	1.2743	1.2743	0.0007	1.2712A	1.2743B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2727	1.2749	1.2749	0.0008	1.2718A	1.2748B	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	5.0062	4.9981	4.9981	-0.0082	4.9906A	5.0066B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.0144	5.0069	5.0069	-0.0076	4.9995A	5.0146B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0243	5.0180	5.0180	-0.0070	5.0112A	5.0249B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0383	5.0332	5.0332	-0.0052	5.0270A	5.0377B	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	1.2706	1.2728	1.2728	0.0005	1.2697A	1.2731B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2713	1.2736	1.2736	0.0007	1.2705A	1.2737B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2720	1.2743	1.2743	0.0008	1.2712A	1.2743B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2727	1.2749	1.2749	0.0007	1.2718A	1.2748B	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	3.9330	3.9260	3.9260	-0.0090	3.9240A	3.9400B	3.8990	4.4500	0	5
UMJUL24	2024-07-17	3.9350	3.9280	3.9280	-0.0080	3.9260A	3.9420B	3.9180	4.0830	0	0
UMAUG24	2024-08-21	3.9370	3.9300	3.9300	-0.0080	3.9280A	3.9430B	3.9190	3.9510	0	0
UMSEP24	2024-09-18	3.9380	3.9310	3.9310	-0.0080	3.9290A	3.9450B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9440	3.9380	3.9380	-0.0070	3.9370A	3.9510B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	3.9530	3.9480	3.9480	-0.0060	3.9470A	3.9590B	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	3.9330	3.9260	3.9260	-0.0090	3.9240A	3.9400B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9350	3.9280	3.9280	-0.0080	3.9260A	3.9420B	3.9180	4.0830	0	0
USAUG24	2024-08-21	3.9370	3.9300	3.9300	-0.0080	3.9280A	3.9430B	3.9190	3.9510	0	0
USSEP24	2024-09-18	3.9380	3.9310	3.9310	-0.0080	3.9290A	3.9450B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9440	3.9380	3.9380	-0.0070	3.9370A	3.9510B	3.9220	4.1160	0	0
USMAR25	2025-03-19	3.9530	3.9480	3.9480	-0.0060	3.9470A	3.9590B	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	3.9343	3.9261	3.9261	-0.0086	3.9240A	3.9409B	3.8983	4.4503	0	32
UXSEP24	2024-09-18	3.9377	3.9308	3.9308	-0.0084	3.9290A	3.9451B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9450	3.9378	3.9378	-0.0075	3.9361A	3.9513B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	3.9535	3.9478	3.9478	-0.0064	3.9465A	3.9595B	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