WGT S.A.

Wyniki sesji z dnia 2024-05-27

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	0.6645	0.6659	0.6659	0.0031	0.6639A	0.6663B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6660	0.6675	0.6675	0.0030	0.6657A	0.6680B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6676	0.6690	0.6690	0.0031	0.6671A	0.6693B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6685	0.6701	0.6701	0.0031	0.6683A	0.6705B	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	0.6645	0.6659	0.6659	0.0031	0.6639A	0.6663B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6660	0.6675	0.6675	0.0030	0.6657A	0.6680B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6676	0.6690	0.6690	0.0031	0.6671A	0.6693B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6685	0.6701	0.6701	0.0031	0.6683A	0.6705B	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	1.3656	1.3635	1.3635	-0.0038	1.3629A	1.3658B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3632	1.3610	1.3610	-0.0038	1.3604A	1.3633B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3607	1.3582	1.3582	-0.0039	1.3577A	1.3605B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3581	1.3556	1.3556	-0.0037	1.3552A	1.3578B	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	4.2980	4.3060	4.3060	0.0000	4.2950A	4.3050B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.3130	4.3210	4.3210	-0.0010	4.3110A	4.3210B	4.3110	4.5420	0	0
CMAUG24	2024-08-21	4.3320	4.3410	4.3410	0.0000	4.3300A	4.3400B	4.3300	4.4040	0	0
CMSEP24	2024-09-18	4.3480	4.3560	4.3560	0.0000	4.3460A	4.3550B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.4000	4.4100	4.4100	0.0010	4.3990A	4.4070B	4.3990	4.8950	0	0
CMMAR25	2025-03-19	4.4560	4.4650	4.4650	0.0000	4.4550A	4.4620B	4.4550	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	1.3656	1.3635	1.3635	-0.0038	1.3629A	1.3658B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3632	1.3610	1.3610	-0.0038	1.3604A	1.3633B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3607	1.3582	1.3582	-0.0039	1.3577A	1.3605B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3581	1.3556	1.3556	-0.0037	1.3552A	1.3578B	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	4.2974	4.3058	4.3058	0.0000	4.2950A	4.3057B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.3479	4.3560	4.3560	0.0001	4.3455A	4.3555B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.3997	4.4093	4.4093	0.0008	4.3989A	4.4076B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.4551	4.4647	4.4647	0.0001	4.4544A	4.4625B	4.4544	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	1.0863	1.0863	0.0003	1.0853A	1.0876B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0873	1.0877	1.0877	0.0003	1.0867A	1.0890B	1.0671	1.0913	0	0
DMAUG24	2024-08-21	1.0890	1.0895	1.0895	0.0004	1.0885A	1.0907B	1.0856	1.0926	0	0
DMSEP24	2024-09-18	1.0905	1.0909	1.0909	0.0003	1.0899A	1.0921B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0953	1.0959	1.0959	0.0005	1.0948A	1.0970B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.1002	1.1009	1.1009	0.0006	1.0999A	1.1019B	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	1.0863	1.0863	0.0003	1.0853A	1.0876B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0905	1.0909	1.0909	0.0003	1.0899A	1.0921B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0953	1.0959	1.0959	0.0005	1.0948A	1.0970B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.1002	1.1009	1.1009	0.0006	1.0999A	1.1019B	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	0.8520	0.8508	0.8508	-0.0024	0.8506A	0.8524B	0.8506	0.8856	0	0
EBSEP24	2024-09-18	0.8553	0.8540	0.8540	-0.0022	0.8538A	0.8556B	0.8538	0.8867	0	0
EBDEC24	2024-12-18	0.8588	0.8574	0.8574	-0.0023	0.8573A	0.8588B	0.8573	0.8838	0	0
EBMAR25	2025-03-19	0.8624	0.8609	0.8609	-0.0022	0.8609A	0.8622B	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	24.706	24.737	24.737	0.022	24.706A	24.755B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.780	24.803	24.803	0.025	24.782A	24.814B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.834	24.853	24.853	0.025	24.830A	24.857B	24.794	25.626	0	0
ECMAR25	2025-03-19	24.868	24.893	24.893	0.027	24.875A	24.889B	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	1.0863	1.0863	0.0003	1.0853A	1.0876B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0873	1.0877	1.0877	0.0003	1.0867A	1.0890B	1.0671	1.0913	0	0
EDAUG24	2024-08-21	1.0890	1.0895	1.0895	0.0004	1.0885A	1.0907B	1.0856	1.0926	0	0
EDSEP24	2024-09-18	1.0905	1.0909	1.0909	0.0003	1.0899A	1.0921B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0953	1.0959	1.0959	0.0005	1.0948A	1.0970B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.1002	1.1009	1.1009	0.0006	1.0999A	1.1019B	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	24.706	24.737	24.737	0.022	24.706A	24.755B	24.148	25.602	0	0
EESEP24	2024-09-18	24.780	24.803	24.803	0.025	24.782A	24.814B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.834	24.853	24.853	0.025	24.830A	24.857B	24.794	25.626	0	0
EEMAR25	2025-03-19	24.868	24.893	24.893	0.027	24.875A	24.889B	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	0.9912	0.9902	0.9902	0.0000	0.9903A	0.9913B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9841	0.9840	0.9840	-0.0002	0.9841A	0.9851B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9793	0.9783	0.9783	-0.0002	0.9785A	0.9793B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9738	0.9730	0.9730	0.0000	0.9732A	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	169.81	169.76	169.76	-0.11	169.63A	170.04B	147.18	170.06	0	0
EJSEP24	2024-09-18	168.19	168.17	168.17	-0.11	168.04A	168.44B	149.95	168.52	0	0
EJDEC24	2024-12-18	166.72	166.73	166.73	-0.08	166.58A	166.96B	150.32	166.98	0	0
EJMAR25	2025-03-19	165.37	165.36	165.36	-0.07	165.22A	165.57B	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	4.2590	4.2640	4.2640	0.0000	4.2590A	4.2640B	4.2590	4.7780	0	17
EMJUL24	2024-07-17	4.2680	4.2710	4.2710	0.0000	4.2660A	4.2710B	4.2660	4.3640	0	0
EMAUG24	2024-08-21	4.2750	4.2800	4.2800	0.0000	4.2750A	4.2800B	4.2750	4.2910	0	5
EMSEP24	2024-09-18	4.2840	4.2880	4.2880	0.0010	4.2820A	4.2870B	4.2820	4.7200	0	8
EMDEC24	2024-12-18	4.3110	4.3140	4.3140	0.0000	4.3090A	4.3130B	4.3090	4.5020	0	5
EMMAR25	2025-03-19	4.3420	4.3450	4.3450	0.0010	4.3390A	4.3430B	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	0.8520	0.8508	0.8508	-0.0024	0.8506A	0.8524B	0.8506	0.8856	0	0
EPSEP24	2024-09-18	0.8553	0.8540	0.8540	-0.0022	0.8538A	0.8556B	0.8538	0.8867	0	0
EPDEC24	2024-12-18	0.8588	0.8574	0.8574	-0.0023	0.8573A	0.8588B	0.8573	0.8838	0	0
EPMAR25	2025-03-19	0.8624	0.8609	0.8609	-0.0022	0.8609A	0.8622B	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	0.9912	0.9902	0.9902	0.0000	0.9903A	0.9913B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9841	0.9840	0.9840	-0.0002	0.9841A	0.9851B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9793	0.9783	0.9783	-0.0002	0.9785A	0.9793B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9737	0.9730	0.9730	0.0000	0.9732A	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	4.2590	4.2640	4.2640	0.0000	4.2590A	4.2640B	4.2590	4.7780	0	0
EUJUL24	2024-07-17	4.2680	4.2710	4.2710	0.0000	4.2660A	4.2710B	4.2660	4.3640	0	0
EUAUG24	2024-08-21	4.2750	4.2800	4.2800	0.0000	4.2750A	4.2800B	4.2750	4.2910	0	0
EUSEP24	2024-09-18	4.2840	4.2880	4.2880	0.0010	4.2820A	4.2870B	4.2820	4.7200	0	0
EUDEC24	2024-12-18	4.3110	4.3140	4.3140	0.0000	4.3090A	4.3130B	4.3090	4.5020	0	0
EUMAR25	2025-03-19	4.3420	4.3450	4.3450	0.0010	4.3390A	4.3430B	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	4.2588	4.2642	4.2642	0.0006	4.2581A	4.2645B	4.2581	5.5726	0	407
EXSEP24	2024-09-18	4.2838	4.2874	4.2874	0.0005	4.2815A	4.2876B	4.2815	5.6245	0	4
EXDEC24	2024-12-18	4.3102	4.3145	4.3145	0.0011	4.3089A	4.3139B	4.3089	5.6769	0	2
EXMAR25	2025-03-19	4.3416	4.3447	4.3447	0.0008	4.3388A	4.3437B	4.3383	5.7405	0	0
EXJUN25	2025-06-18	4.3681	4.3716	4.3716	0.0014	4.3668A	4.3690B	4.3654	5.8093	0	0
EXSEP25	2025-09-17	4.3980	4.3987	4.3987	0.0006	4.3953A	4.3935B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4248	4.4271	4.4271	0.0019	4.4243A	4.4219B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4522	4.4554	4.4554	0.0031	4.4522A	4.4493B	4.4479	5.1415	0	0
EXJUN26	2026-06-17		4.4844	4.4844	0.0041	4.4812A	4.4775B	4.4750	4.9297	0	0
EXSEP26	2026-09-16		4.5153	4.5153	0.0045	4.5131A	4.5055B	4.5033	4.9147	0	0
EXDEC26	2026-12-16		4.5461	4.5461	0.0046	4.5450A	4.5339B	4.5319	4.7421	0	0
EXMAR27	2027-03-17		4.5771	4.5771	0.0050	4.5766A	4.5619B	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	169.82	169.76	169.76	-0.11	169.63A	170.04B	147.18	170.06	0	0
EYSEP24	2024-09-18	168.19	168.18	168.18	-0.10	168.04A	168.44B	149.95	168.52	0	0
EYDEC24	2024-12-18	166.72	166.73	166.73	-0.08	166.58A	166.96B	150.32	166.98	0	0
EYMAR25	2025-03-19	165.37	165.36	165.36	-0.07	165.22A	165.57B	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	0.9118	0.9115	0.9115	-0.0004	0.9112A	0.9129B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.9024	0.9021	0.9021	-0.0004	0.9018A	0.9035B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8932	0.8929	0.8929	-0.0004	0.8926A	0.8942B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8842	0.8840	0.8840	-0.0003	0.8836A	0.8851B	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	0.9118	0.9115	0.9115	-0.0004	0.9112A	0.9129B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.9024	0.9021	0.9021	-0.0004	0.9018A	0.9035B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8932	0.8929	0.8929	-0.0004	0.8926A	0.8942B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8842	0.8840	0.8840	-0.0003	0.8836A	0.8851B	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	156.34	156.28	156.28	-0.16	156.24A	156.40B	130.75	156.57	0	0
JMSEP24	2024-09-18	154.22	154.17	154.17	-0.15	154.12A	154.28B	135.45	154.45	0	0
JMDEC24	2024-12-18	152.20	152.15	152.15	-0.15	152.11A	152.26B	133.90	152.43	0	0
JMMAR25	2025-03-19	150.27	150.21	150.21	-0.15	150.18A	150.32B	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	156.35	156.28	156.28	-0.16	156.24A	156.40B	130.75	156.57	0	0
JXSEP24	2024-09-18	154.23	154.17	154.17	-0.15	154.12A	154.28B	135.45	154.45	0	0
JXDEC24	2024-12-18	152.20	152.15	152.15	-0.15	152.11A	152.26B	133.90	152.43	0	0
JXMAR25	2025-03-19	150.27	150.21	150.21	-0.15	150.18A	150.32B	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	4.9970	5.0120	5.0120	0.0140	4.9960A	5.0110B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.0000	5.0140	5.0140	0.0130	4.9980A	5.0130B	4.9670	5.0830	0	0
PMAUG24	2024-08-21	5.0030	5.0180	5.0180	0.0140	5.0020A	5.0170B	4.9730	5.0290	0	0
PMSEP24	2024-09-18	5.0060	5.0210	5.0210	0.0140	5.0040A	5.0190B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0170	5.0320	5.0320	0.0140	5.0170A	5.0300B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0320	5.0470	5.0470	0.0140	5.0320A	5.0440B	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	1.2745	1.2768	1.2768	0.0040	1.2738A	1.2774B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2751	1.2774	1.2774	0.0038	1.2744A	1.2780B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2759	1.2781	1.2781	0.0038	1.2752A	1.2787B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2765	1.2788	1.2788	0.0039	1.2760A	1.2793B	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	4.9980	5.0119	5.0119	0.0138	4.9956A	5.0115B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.0068	5.0205	5.0205	0.0136	5.0040A	5.0197B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0179	5.0322	5.0322	0.0142	5.0169A	5.0307B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0326	5.0465	5.0465	0.0133	5.0316A	5.0446B	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	1.2745	1.2768	1.2768	0.0040	1.2738A	1.2774B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2751	1.2774	1.2774	0.0038	1.2744A	1.2780B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2759	1.2781	1.2781	0.0038	1.2752A	1.2787B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2765	1.2788	1.2788	0.0039	1.2760A	1.2793B	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	3.9230	3.9250	3.9250	-0.0010	3.9170A	3.9260B	3.8990	4.4500	0	5
UMJUL24	2024-07-17	3.9230	3.9270	3.9270	-0.0010	3.9180A	3.9270B	3.9180	4.0830	0	0
UMAUG24	2024-08-21	3.9270	3.9290	3.9290	-0.0010	3.9200A	3.9290B	3.9190	3.9510	0	0
UMSEP24	2024-09-18	3.9270	3.9300	3.9300	-0.0010	3.9210A	3.9300B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9360	3.9380	3.9380	0.0000	3.9290A	3.9370B	3.9220	4.1160	0	1
UMMAR25	2025-03-19	3.9460	3.9470	3.9470	-0.0010	3.9380A	3.9460B	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	3.9230	3.9260	3.9260	0.0000	3.9170A	3.9260B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9230	3.9270	3.9270	-0.0010	3.9180A	3.9270B	3.9180	4.0830	0	0
USAUG24	2024-08-21	3.9270	3.9290	3.9290	-0.0010	3.9200A	3.9290B	3.9190	3.9510	0	0
USSEP24	2024-09-18	3.9270	3.9300	3.9300	-0.0010	3.9210A	3.9300B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9360	3.9380	3.9380	0.0000	3.9290A	3.9370B	3.9220	4.1160	0	0
USMAR25	2025-03-19	3.9460	3.9470	3.9470	-0.0010	3.9380A	3.9460B	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	3.9221	3.9256	3.9256	-0.0005	3.9161A	3.9264B	3.8983	4.4503	0	32
UXSEP24	2024-09-18	3.9270	3.9303	3.9303	-0.0005	3.9210A	3.9309B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9358	3.9372	3.9372	-0.0006	3.9285A	3.9377B	3.9212	4.1163	0	0
UXMAR25	2025-03-19	3.9455	3.9466	3.9466	-0.0012	3.9378A	3.9467B	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