WGT S.A.

Wyniki sesji z dnia 2024-05-28

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	0.6661	0.6662	0.6662	0.0003	0.6656A	0.6683B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6678	0.6679	0.6679	0.0004	0.6676A	0.6700B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6692	0.6693	0.6693	0.0003	0.6687A	0.6713B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6700	0.6704	0.6704	0.0003	0.6700A	0.6723B	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	0.6661	0.6662	0.6662	0.0003	0.6656A	0.6683B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6678	0.6679	0.6679	0.0004	0.6676A	0.6700B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6692	0.6693	0.6693	0.0003	0.6687A	0.6713B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6700	0.6704	0.6704	0.0003	0.6700A	0.6723B	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	1.3624	1.3638	1.3638	0.0003	1.3611A	1.3643B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3599	1.3613	1.3613	0.0003	1.3586A	1.3617B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3573	1.3585	1.3585	0.0003	1.3559A	1.3588B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3547	1.3559	1.3559	0.0003	1.3533A	1.3561B	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	4.3030	4.3040	4.3040	-0.0020	4.2980A	4.3100B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.3190	4.3200	4.3200	-0.0010	4.3130A	4.3250B	4.3110	4.5420	0	0
CMAUG24	2024-08-21	4.3370	4.3390	4.3390	-0.0020	4.3330A	4.3440B	4.3300	4.4040	0	0
CMSEP24	2024-09-18	4.3540	4.3550	4.3550	-0.0010	4.3490A	4.3600B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.4070	4.4080	4.4080	-0.0020	4.4020A	4.4120B	4.3990	4.8950	0	0
CMMAR25	2025-03-19	4.4640	4.4650	4.4650	0.0000	4.4590A	4.4680B	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	1.3624	1.3638	1.3638	0.0003	1.3611A	1.3643B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3599	1.3613	1.3613	0.0003	1.3586A	1.3617B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3573	1.3585	1.3585	0.0003	1.3559A	1.3588B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3547	1.3559	1.3559	0.0003	1.3533A	1.3561B	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	4.3029	4.3038	4.3038	-0.0020	4.2976A	4.3102B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.3534	4.3545	4.3545	-0.0015	4.3482A	4.3604B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.4070	4.4080	4.4080	-0.0013	4.4018A	4.4127B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.4631	4.4644	4.4644	-0.0003	4.4589A	4.4687B	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	1.0869	1.0875	1.0875	0.0012	1.0867A	1.0898B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0883	1.0889	1.0889	0.0012	1.0881A	1.0912B	1.0671	1.0913	0	0
DMAUG24	2024-08-21	1.0904	1.0907	1.0907	0.0012	1.0902A	1.0930B	1.0856	1.0930	0	0
DMSEP24	2024-09-18	1.0916	1.0921	1.0921	0.0012	1.0913A	1.0945B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0967	1.0971	1.0971	0.0012	1.0966A	1.0994B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.1018	1.1021	1.1021	0.0012	1.1016A	1.1044B	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	1.0869	1.0875	1.0875	0.0012	1.0867A	1.0898B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0916	1.0921	1.0921	0.0012	1.0913A	1.0945B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0967	1.0971	1.0971	0.0012	1.0966A	1.0994B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.1018	1.1021	1.1021	0.0012	1.1016A	1.1044B	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	0.8508	0.8509	0.8509	0.0001	0.8505A	0.8523B	0.8505	0.8856	0	0
EBSEP24	2024-09-18	0.8540	0.8541	0.8541	0.0001	0.8537A	0.8555B	0.8537	0.8867	0	0
EBDEC24	2024-12-18	0.8574	0.8575	0.8575	0.0001	0.8571A	0.8589B	0.8571	0.8838	0	0
EBMAR25	2025-03-19	0.8609	0.8610	0.8610	0.0001	0.8606A	0.8622B	0.8606	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	24.671	24.673	24.673	-0.064	24.662A	24.726B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.734	24.739	24.739	-0.064	24.732A	24.787B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.825	24.788	24.788	-0.065	24.788A	24.831B	24.788	25.626	0	0
ECMAR25	2025-03-19	24.860	24.827	24.827	-0.066	24.831A	24.865B	24.831	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	1.0869	1.0875	1.0875	0.0012	1.0867A	1.0898B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0883	1.0889	1.0889	0.0012	1.0881A	1.0912B	1.0671	1.0913	0	0
EDAUG24	2024-08-21	1.0904	1.0907	1.0907	0.0012	1.0902A	1.0930B	1.0856	1.0930	0	0
EDSEP24	2024-09-18	1.0916	1.0921	1.0921	0.0012	1.0913A	1.0945B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0967	1.0971	1.0971	0.0012	1.0966A	1.0994B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.1018	1.1021	1.1021	0.0012	1.1016A	1.1044B	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	24.671	24.673	24.673	-0.064	24.662A	24.726B	24.148	25.602	0	0
EESEP24	2024-09-18	24.734	24.739	24.739	-0.064	24.732A	24.787B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.825	24.788	24.788	-0.065	24.788A	24.831B	24.788	25.626	0	0
EEMAR25	2025-03-19	24.860	24.827	24.827	-0.066	24.831A	24.865B	24.831	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	0.9885	0.9885	-0.0017	0.9870A	0.9903B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9823	0.9824	0.9824	-0.0016	0.9810A	0.9842B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9766	0.9767	0.9767	-0.0016	0.9753A	0.9785B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9713	0.9714	0.9714	-0.0016	0.9700A	0.9731B	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	170.01	170.04	170.04	0.28	169.93A	170.32B	147.18	170.32	0	0
EJSEP24	2024-09-18	168.44	168.46	168.46	0.29	168.34A	168.72B	149.95	168.72	0	0
EJDEC24	2024-12-18	166.98	167.00	167.00	0.27	166.90A	167.26B	150.32	167.26	0	0
EJMAR25	2025-03-19	165.62	165.63	165.63	0.27	165.55A	165.88B	157.18	165.88	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	4.2540	4.2550	4.2550	-0.0090	4.2540A	4.2630B	4.2540	4.7780	0	17
EMJUL24	2024-07-17	4.2610	4.2620	4.2620	-0.0090	4.2610A	4.2690B	4.2610	4.3640	0	0
EMAUG24	2024-08-21	4.2710	4.2720	4.2720	-0.0080	4.2700A	4.2780B	4.2700	4.2910	0	5
EMSEP24	2024-09-18	4.2780	4.2790	4.2790	-0.0090	4.2780A	4.2860B	4.2780	4.7200	0	8
EMDEC24	2024-12-18	4.3050	4.3060	4.3060	-0.0080	4.3050A	4.3120B	4.3050	4.5020	0	5
EMMAR25	2025-03-19	4.3370	4.3380	4.3380	-0.0070	4.3370A	4.3430B	4.3370	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	0.8508	0.8509	0.8509	0.0001	0.8505A	0.8523B	0.8505	0.8856	0	0
EPSEP24	2024-09-18	0.8540	0.8541	0.8541	0.0001	0.8537A	0.8555B	0.8537	0.8867	0	0
EPDEC24	2024-12-18	0.8574	0.8575	0.8575	0.0001	0.8571A	0.8589B	0.8571	0.8838	0	0
EPMAR25	2025-03-19	0.8609	0.8610	0.8610	0.0001	0.8606A	0.8622B	0.8606	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	0.9885	0.9885	-0.0017	0.9870A	0.9903B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9823	0.9824	0.9824	-0.0016	0.9810A	0.9842B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9766	0.9767	0.9767	-0.0016	0.9753A	0.9785B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9713	0.9714	0.9714	-0.0016	0.9700A	0.9731B	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	4.2540	4.2550	4.2550	-0.0090	4.2540A	4.2630B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.2610	4.2620	4.2620	-0.0090	4.2610A	4.2690B	4.2610	4.3640	0	0
EUAUG24	2024-08-21	4.2710	4.2720	4.2720	-0.0080	4.2700A	4.2780B	4.2700	4.2910	0	0
EUSEP24	2024-09-18	4.2780	4.2790	4.2790	-0.0090	4.2780A	4.2860B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3050	4.3060	4.3060	-0.0080	4.3050A	4.3120B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3370	4.3380	4.3380	-0.0070	4.3370A	4.3430B	4.3370	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	4.2551	4.2553	4.2553	-0.0089	4.2538A	4.2630B	4.2538	5.5726	0	407
EXSEP24	2024-09-18	4.2784	4.2789	4.2789	-0.0085	4.2774A	4.2861B	4.2774	5.6245	0	4
EXDEC24	2024-12-18	4.3059	4.3061	4.3061	-0.0084	4.3049A	4.3125B	4.3049	5.6769	0	2
EXMAR25	2025-03-19	4.3369	4.3372	4.3372	-0.0075	4.3362A	4.3434B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.3651	4.3652	4.3652	-0.0064	4.3651A	4.3694B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.3945	4.3943	4.3943	-0.0044	4.3960A	4.3960B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4231	4.4230	4.4230	-0.0041	4.4253A	4.4231B	4.4214	5.3381	0	0
EXMAR26	2026-03-18		4.4516	4.4516	-0.0038	4.4531A	4.4508B	4.4479	5.1415	0	0
EXJUN26	2026-06-17		4.4807	4.4807	-0.0037	4.4820A	4.4793B	4.4750	4.9297	0	0
EXSEP26	2026-09-16		4.5119	4.5119	-0.0034	4.5143A	4.5089B	4.5033	4.9147	0	0
EXDEC26	2026-12-16		4.5432	4.5432	-0.0029	4.5467A	4.5385B	4.5319	4.7421	0	0
EXMAR27	2027-03-17		4.5745	4.5745	-0.0026	4.5791A	4.5681B	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	170.01	170.04	170.04	0.28	169.93A	170.32B	147.18	170.32	0	0
EYSEP24	2024-09-18	168.44	168.46	168.46	0.28	168.34A	168.72B	149.95	168.72	0	0
EYDEC24	2024-12-18	166.98	167.00	167.00	0.27	166.90A	167.26B	150.32	167.26	0	0
EYMAR25	2025-03-19	165.62	165.63	165.63	0.27	165.55A	165.88B	157.18	165.88	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	0.9090	0.9091	0.9091	-0.0024	0.9064A	0.9098B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8996	0.8997	0.8997	-0.0024	0.8970A	0.9003B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8904	0.8905	0.8905	-0.0024	0.8879A	0.8911B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8812	0.8815	0.8815	-0.0025	0.8790A	0.8821B	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	0.9090	0.9091	0.9091	-0.0024	0.9064A	0.9098B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.8996	0.8997	0.8997	-0.0024	0.8970A	0.9003B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8904	0.8905	0.8905	-0.0024	0.8879A	0.8911B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8812	0.8815	0.8815	-0.0025	0.8790A	0.8821B	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	156.37	156.39	156.39	0.11	156.09A	156.44B	130.75	156.57	0	0
JMSEP24	2024-09-18	154.24	154.27	154.27	0.10	153.98A	154.32B	135.45	154.45	0	0
JMDEC24	2024-12-18	152.23	152.27	152.27	0.12	151.97A	152.30B	133.90	152.43	0	0
JMMAR25	2025-03-19	150.29	150.32	150.32	0.11	150.04A	150.36B	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	156.37	156.39	156.39	0.11	156.09A	156.44B	130.75	156.57	0	0
JXSEP24	2024-09-18	154.24	154.27	154.27	0.10	153.98A	154.32B	135.45	154.45	0	0
JXDEC24	2024-12-18	152.23	152.27	152.27	0.12	151.97A	152.30B	133.90	152.43	0	0
JXMAR25	2025-03-19	150.29	150.32	150.32	0.11	150.04A	150.36B	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	5.0000	5.0010	5.0010	-0.0110	4.9910A	5.0040B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.0020	5.0030	5.0030	-0.0110	4.9930A	5.0060B	4.9670	5.0830	0	0
PMAUG24	2024-08-21	5.0050	5.0060	5.0060	-0.0120	4.9970A	5.0100B	4.9730	5.0290	0	0
PMSEP24	2024-09-18	5.0090	5.0100	5.0100	-0.0110	5.0000A	5.0120B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0200	5.0210	5.0210	-0.0110	5.0120A	5.0240B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0360	5.0370	5.0370	-0.0100	5.0290A	5.0390B	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	1.2774	1.2781	1.2781	0.0013	1.2765A	1.2800B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2781	1.2788	1.2788	0.0014	1.2772A	1.2807B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2789	1.2795	1.2795	0.0014	1.2780A	1.2814B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2796	1.2801	1.2801	0.0013	1.2787A	1.2820B	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	4.9995	5.0004	5.0004	-0.0115	4.9904A	5.0044B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.0089	5.0094	5.0094	-0.0111	4.9995A	5.0128B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0210	5.0211	5.0211	-0.0111	5.0117A	5.0241B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0359	5.0364	5.0364	-0.0101	5.0283A	5.0395B	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	1.2774	1.2781	1.2781	0.0013	1.2765A	1.2800B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2781	1.2788	1.2788	0.0014	1.2772A	1.2807B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2789	1.2795	1.2795	0.0014	1.2779A	1.2814B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2796	1.2801	1.2801	0.0013	1.2787A	1.2820B	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	3.9120	3.9130	3.9130	-0.0120	3.9040A	3.9180B	3.8990	4.4500	0	5
UMJUL24	2024-07-17	3.9140	3.9150	3.9150	-0.0120	3.9050A	3.9190B	3.9050	4.0830	0	0
UMAUG24	2024-08-21	3.9160	3.9170	3.9170	-0.0120	3.9070A	3.9210B	3.9070	3.9510	0	0
UMSEP24	2024-09-18	3.9180	3.9190	3.9190	-0.0110	3.9090A	3.9220B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9250	3.9260	3.9260	-0.0120	3.9160A	3.9290B	3.9160	4.1160	0	1
UMMAR25	2025-03-19	3.9350	3.9360	3.9360	-0.0110	3.9270A	3.9390B	3.9270	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	3.9120	3.9130	3.9130	-0.0130	3.9040A	3.9180B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9140	3.9150	3.9150	-0.0120	3.9050A	3.9190B	3.9050	4.0830	0	0
USAUG24	2024-08-21	3.9160	3.9170	3.9170	-0.0120	3.9070A	3.9210B	3.9070	3.9510	0	0
USSEP24	2024-09-18	3.9180	3.9190	3.9190	-0.0110	3.9090A	3.9220B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9250	3.9260	3.9260	-0.0120	3.9160A	3.9290B	3.9160	4.1160	0	0
USMAR25	2025-03-19	3.9350	3.9360	3.9360	-0.0110	3.9270A	3.9390B	3.9270	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	3.9129	3.9133	3.9133	-0.0123	3.9033A	3.9182B	3.8983	4.4503	0	32
UXSEP24	2024-09-18	3.9177	3.9183	3.9183	-0.0120	3.9083A	3.9227B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9252	3.9255	3.9255	-0.0117	3.9156A	3.9293B	3.9156	4.1163	0	0
UXMAR25	2025-03-19	3.9356	3.9357	3.9357	-0.0109	3.9261A	3.9394B	3.9261	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