WGT S.A.

Wyniki sesji z dnia 2024-05-29

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	0.6630	0.6631	0.6631	-0.0031	0.6628A	0.6665B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6647	0.6648	0.6648	-0.0031	0.6646A	0.6681B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6660	0.6661	0.6661	-0.0032	0.6659A	0.6694B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6671	0.6672	0.6672	-0.0032	0.6670A	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	0.6630	0.6631	0.6631	-0.0031	0.6628A	0.6665B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6647	0.6648	0.6648	-0.0031	0.6646A	0.6681B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6660	0.6661	0.6661	-0.0032	0.6659A	0.6694B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6671	0.6672	0.6672	-0.0032	0.6670A	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	1.3647	1.3685	1.3685	0.0047	1.3647A	1.3689B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3622	1.3660	1.3660	0.0047	1.3622A	1.3664B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3597	1.3634	1.3634	0.0049	1.3597A	1.3636B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3572	1.3607	1.3607	0.0048	1.3572A	1.3610B	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	4.3050	4.3280	4.3280	0.0240	4.3050A	4.3260B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.3210	4.3440	4.3440	0.0240	4.3200A	4.3420B	4.3110	4.5420	0	0
CMAUG24	2024-08-21	4.3400	4.3630	4.3630	0.0240	4.3400A	4.3610B	4.3300	4.4040	0	0
CMSEP24	2024-09-18	4.3560	4.3790	4.3790	0.0240	4.3560A	4.3770B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.4090	4.4310	4.4310	0.0230	4.4090A	4.4290B	4.3990	4.8950	0	0
CMMAR25	2025-03-19	4.4670	4.4880	4.4880	0.0230	4.4660A	4.4850B	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	1.3647	1.3685	1.3685	0.0047	1.3647A	1.3689B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3622	1.3660	1.3660	0.0047	1.3622A	1.3664B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3597	1.3634	1.3634	0.0049	1.3597A	1.3636B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3572	1.3607	1.3607	0.0048	1.3572A	1.3610B	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	4.3048	4.3279	4.3279	0.0241	4.3043A	4.3268B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.3556	4.3785	4.3785	0.0240	4.3551A	4.3771B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.4090	4.4310	4.4310	0.0230	4.4085A	4.4291B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.4664	4.4879	4.4879	0.0235	4.4660A	4.4852B	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	1.0846	1.0848	1.0848	-0.0027	1.0838A	1.0868B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0860	1.0862	1.0862	-0.0027	1.0852A	1.0882B	1.0671	1.0913	0	0
DMAUG24	2024-08-21	1.0874	1.0880	1.0880	-0.0027	1.0873A	1.0899B	1.0856	1.0930	0	0
DMSEP24	2024-09-18	1.0892	1.0895	1.0895	-0.0026	1.0884A	1.0915B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0938	1.0944	1.0944	-0.0027	1.0938A	1.0963B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0989	1.0994	1.0994	-0.0027	1.0989A	1.1013B	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	1.0846	1.0848	1.0848	-0.0027	1.0838A	1.0868B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0892	1.0895	1.0895	-0.0026	1.0884A	1.0915B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0938	1.0944	1.0944	-0.0027	1.0938A	1.0963B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0989	1.0994	1.0994	-0.0027	1.0989A	1.1013B	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	0.8510	0.8516	0.8516	0.0007	0.8492A	0.8521B	0.8492	0.8856	0	0
EBSEP24	2024-09-18	0.8542	0.8548	0.8548	0.0007	0.8522A	0.8553B	0.8522	0.8867	0	0
EBDEC24	2024-12-18	0.8576	0.8582	0.8582	0.0007	0.8559A	0.8587B	0.8559	0.8838	0	0
EBMAR25	2025-03-19	0.8612	0.8618	0.8618	0.0008	0.8591A	0.8622B	0.8591	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	24.693	24.746	24.746	0.073	24.686A	24.752B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.763	24.812	24.812	0.073	24.757A	24.817B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.820	24.859	24.859	0.071	24.812A	24.857B	24.788	25.626	0	0
ECMAR25	2025-03-19	24.862	24.895	24.895	0.068	24.855A	24.895B	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	1.0846	1.0848	1.0848	-0.0027	1.0838A	1.0868B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0860	1.0862	1.0862	-0.0027	1.0852A	1.0882B	1.0671	1.0913	0	0
EDAUG24	2024-08-21	1.0874	1.0880	1.0880	-0.0027	1.0873A	1.0899B	1.0856	1.0930	0	0
EDSEP24	2024-09-18	1.0892	1.0895	1.0895	-0.0026	1.0884A	1.0915B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0938	1.0944	1.0944	-0.0027	1.0938A	1.0963B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0989	1.0994	1.0994	-0.0027	1.0989A	1.1013B	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	24.693	24.746	24.746	0.073	24.686A	24.752B	24.148	25.602	0	0
EESEP24	2024-09-18	24.763	24.812	24.812	0.073	24.757A	24.817B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.820	24.859	24.859	0.071	24.812A	24.857B	24.788	25.626	0	0
EEMAR25	2025-03-19	24.862	24.895	24.895	0.068	24.855A	24.895B	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	0.9872	0.9874	0.9874	-0.0011	0.9870A	0.9893B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9812	0.9813	0.9813	-0.0011	0.9810A	0.9832B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9756	0.9757	0.9757	-0.0010	0.9754A	0.9775B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9701	0.9702	0.9702	-0.0012	0.9701A	0.9721B	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	169.97	170.13	170.13	0.09	169.81A	170.34B	147.18	170.34	0	0
EJSEP24	2024-09-18	168.54	168.55	168.55	0.09	168.23A	168.75B	149.95	168.75	0	0
EJDEC24	2024-12-18	166.92	167.09	167.09	0.09	166.78A	167.29B	150.32	167.29	0	0
EJMAR25	2025-03-19	165.61	165.72	165.72	0.09	165.44A	165.91B	157.18	165.91	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	4.2570	4.2740	4.2740	0.0190	4.2570A	4.2720B	4.2540	4.7780	0	19
EMJUL24	2024-07-17	4.2650	4.2810	4.2810	0.0190	4.2640A	4.2790B	4.2610	4.3640	0	0
EMAUG24	2024-08-21	4.2730	4.2900	4.2900	0.0180	4.2730A	4.2880B	4.2700	4.2910	0	5
EMSEP24	2024-09-18	4.2820	4.2980	4.2980	0.0190	4.2810A	4.2950B	4.2780	4.7200	0	8
EMDEC24	2024-12-18	4.3090	4.3240	4.3240	0.0180	4.3080A	4.3210B	4.3050	4.5020	0	5
EMMAR25	2025-03-19	4.3410	4.3550	4.3550	0.0170	4.3400A	4.3520B	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	0.8510	0.8516	0.8516	0.0007	0.8492A	0.8521B	0.8492	0.8856	0	0
EPSEP24	2024-09-18	0.8542	0.8548	0.8548	0.0007	0.8522A	0.8553B	0.8522	0.8867	0	0
EPDEC24	2024-12-18	0.8576	0.8582	0.8582	0.0007	0.8559A	0.8587B	0.8559	0.8838	0	0
EPMAR25	2025-03-19	0.8612	0.8618	0.8618	0.0008	0.8591A	0.8622B	0.8591	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	0.9872	0.9874	0.9874	-0.0011	0.9870A	0.9893B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9812	0.9813	0.9813	-0.0011	0.9810A	0.9832B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9756	0.9757	0.9757	-0.0010	0.9754A	0.9775B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9701	0.9702	0.9702	-0.0012	0.9701A	0.9721B	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	4.2570	4.2740	4.2740	0.0190	4.2570A	4.2720B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.2650	4.2810	4.2810	0.0190	4.2640A	4.2790B	4.2610	4.3640	0	0
EUAUG24	2024-08-21	4.2730	4.2900	4.2900	0.0180	4.2730A	4.2880B	4.2700	4.2910	0	0
EUSEP24	2024-09-18	4.2820	4.2980	4.2980	0.0190	4.2810A	4.2950B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3090	4.3240	4.3240	0.0180	4.3080A	4.3210B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3410	4.3550	4.3550	0.0170	4.3400A	4.3520B	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	4.2569	4.2736	4.2736	0.0183	4.2566A	4.2726B	4.2538	5.5726	0	407
EXSEP24	2024-09-18	4.2812	4.2972	4.2972	0.0183	4.2803A	4.2957B	4.2774	5.6245	0	4
EXDEC24	2024-12-18	4.3082	4.3235	4.3235	0.0174	4.3075A	4.3219B	4.3049	5.6769	0	2
EXMAR25	2025-03-19	4.3402	4.3550	4.3550	0.0178	4.3393A	4.3525B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.3692	4.3831	4.3831	0.0179	4.3688A	4.3797B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4026	4.4112	4.4112	0.0169	4.4013A	4.4063B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4314	4.4391	4.4391	0.0161	4.4304A	4.4337B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4599	4.4669	4.4669	0.0153	4.4582A	4.4608B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.4891	4.4948	4.4948	0.0141	4.4878A	4.4889B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5209	4.5245	4.5245	0.0126	4.5183A	4.5183B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5532	4.5542	4.5542	0.0110	4.5489A	4.5477B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5833	4.5837	4.5837	0.0092	4.5792A	4.5769B	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	169.97	170.13	170.13	0.09	169.81A	170.34B	147.18	170.34	0	0
EYSEP24	2024-09-18	168.54	168.55	168.55	0.09	168.23A	168.75B	149.95	168.75	0	0
EYDEC24	2024-12-18	166.92	167.09	167.09	0.09	166.78A	167.29B	150.32	167.29	0	0
EYMAR25	2025-03-19	165.61	165.72	165.72	0.09	165.44A	165.91B	157.18	165.91	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	0.9101	0.9101	0.0010	0.9093A	0.9122B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.9004	0.9007	0.9007	0.0010	0.8999A	0.9027B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8912	0.8915	0.8915	0.0010	0.8907A	0.8934B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8821	0.8825	0.8825	0.0010	0.8817A	0.8842B	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	0.9098	0.9101	0.9101	0.0010	0.9093A	0.9122B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.9004	0.9007	0.9007	0.0010	0.8999A	0.9027B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8912	0.8915	0.8915	0.0010	0.8907A	0.8934B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8821	0.8825	0.8825	0.0010	0.8817A	0.8842B	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	156.59	156.83	156.83	0.44	156.57A	156.85B	130.75	156.85	0	0
JMSEP24	2024-09-18	154.47	154.70	154.70	0.43	154.45A	154.73B	135.45	154.73	0	0
JMDEC24	2024-12-18	152.45	152.68	152.68	0.41	152.43A	152.71B	133.90	152.71	0	0
JMMAR25	2025-03-19	150.51	150.74	150.74	0.42	150.48A	150.75B	143.25	150.75	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	156.59	156.83	156.83	0.44	156.57A	156.85B	130.75	156.85	0	0
JXSEP24	2024-09-18	154.47	154.70	154.70	0.43	154.45A	154.73B	135.45	154.73	0	0
JXDEC24	2024-12-18	152.45	152.68	152.68	0.41	152.43A	152.71B	133.90	152.71	0	0
JXMAR25	2025-03-19	150.51	150.74	150.74	0.42	150.48A	150.75B	143.25	150.75	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	5.0030	5.0190	5.0190	0.0180	5.0020A	5.0190B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.0050	5.0220	5.0220	0.0190	5.0050A	5.0220B	4.9670	5.0830	0	0
PMAUG24	2024-08-21	5.0090	5.0250	5.0250	0.0190	5.0080A	5.0250B	4.9730	5.0290	0	0
PMSEP24	2024-09-18	5.0120	5.0280	5.0280	0.0180	5.0120A	5.0280B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0240	5.0390	5.0390	0.0180	5.0230A	5.0390B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0400	5.0550	5.0550	0.0180	5.0400A	5.0540B	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	1.2738	1.2739	1.2739	-0.0042	1.2734A	1.2772B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2745	1.2746	1.2746	-0.0042	1.2740A	1.2779B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2752	1.2753	1.2753	-0.0042	1.2747A	1.2785B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2758	1.2759	1.2759	-0.0042	1.2753A	1.2792B	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	5.0030	5.0188	5.0188	0.0184	5.0017A	5.0196B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.0116	5.0276	5.0276	0.0182	5.0112A	5.0282B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0239	5.0387	5.0387	0.0176	5.0228A	5.0394B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0400	5.0543	5.0543	0.0179	5.0395A	5.0545B	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	1.2738	1.2739	1.2739	-0.0042	1.2734A	1.2772B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2745	1.2746	1.2746	-0.0042	1.2740A	1.2779B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2752	1.2753	1.2753	-0.0042	1.2747A	1.2785B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2758	1.2759	1.2759	-0.0042	1.2753A	1.2792B	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	3.9180	3.9390	3.9390	0.0260	3.9180A	3.9380B	3.8990	4.4500	0	6
UMJUL24	2024-07-17	3.9190	3.9410	3.9410	0.0260	3.9190A	3.9390B	3.9050	4.0830	0	0
UMAUG24	2024-08-21	3.9210	3.9430	3.9430	0.0260	3.9210A	3.9410B	3.9070	3.9510	0	0
UMSEP24	2024-09-18	3.9230	3.9440	3.9440	0.0250	3.9230A	3.9420B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9300	3.9510	3.9510	0.0250	3.9300A	3.9490B	3.9160	4.1160	0	1
UMMAR25	2025-03-19	3.9410	3.9610	3.9610	0.0250	3.9410A	3.9580B	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	3.9180	3.9390	3.9390	0.0260	3.9180A	3.9380B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9190	3.9410	3.9410	0.0260	3.9190A	3.9390B	3.9050	4.0830	0	0
USAUG24	2024-08-21	3.9210	3.9430	3.9430	0.0260	3.9210A	3.9410B	3.9070	3.9510	0	0
USSEP24	2024-09-18	3.9230	3.9440	3.9440	0.0250	3.9230A	3.9420B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9300	3.9510	3.9510	0.0250	3.9300A	3.9490B	3.9160	4.1160	0	0
USMAR25	2025-03-19	3.9410	3.9610	3.9610	0.0250	3.9410A	3.9580B	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	3.9175	3.9394	3.9394	0.0261	3.9171A	3.9382B	3.8983	4.4503	0	32
UXSEP24	2024-09-18	3.9225	3.9441	3.9441	0.0258	3.9221A	3.9428B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9299	3.9507	3.9507	0.0252	3.9295A	3.9490B	3.9156	4.1163	0	0
UXMAR25	2025-03-19	3.9405	3.9610	3.9610	0.0253	3.9401A	3.9589B	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