WGT S.A.

Wyniki sesji z dnia 2024-05-30

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	0.6608	0.6645	0.6631	0.0000	0.6606A	0.6644B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6624	0.6661	0.6648	0.0000	0.6623A	0.6660B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6638	0.6675	0.6661	0.0000	0.6637A	0.6673B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6649	0.6685	0.6672	0.0000	0.6648A	0.6683B	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	0.6608	0.6645	0.6631	0.0000	0.6606A	0.6644B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6624	0.6661	0.6648	0.0000	0.6623A	0.6660B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6638	0.6675	0.6661	0.0000	0.6637A	0.6673B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6649	0.6685	0.6672	0.0000	0.6648A	0.6683B	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	1.3682	1.3671	1.3685	0.0000	1.3672A	1.3720B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3659	1.3646	1.3660	0.0000	1.3647A	1.3694B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3631	1.3620	1.3634	0.0000	1.3621A	1.3667B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3606	1.3594	1.3607	0.0000	1.3596A	1.3640B	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	4.3700	4.3800	4.3280	0.0000	4.3660A	4.3870B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.3860	4.3960	4.3440	0.0000	4.3820A	4.4030B	4.3110	4.5420	0	0
CMAUG24	2024-08-21	4.4050	4.4150	4.3630	0.0000	4.4020A	4.4220B	4.3300	4.4220	0	0
CMSEP24	2024-09-18	4.4210	4.4300	4.3790	0.0000	4.4180A	4.4380B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.4730	4.4830	4.4310	0.0000	4.4710A	4.4900B	4.3990	4.8950	0	0
CMMAR25	2025-03-19	4.5290	4.5390	4.4880	0.0000	4.5280A	4.5460B	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	1.3682	1.3671	1.3685	0.0000	1.3672A	1.3720B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3659	1.3646	1.3660	0.0000	1.3647A	1.3694B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3631	1.3620	1.3634	0.0000	1.3621A	1.3667B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3606	1.3594	1.3607	0.0000	1.3596A	1.3640B	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	4.3704	4.3797	4.3279	0.0000	4.3658A	4.3877B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.4211	4.4303	4.3785	0.0000	4.4171A	4.4384B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.4738	4.4826	4.4310	0.0000	4.4702A	4.4908B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5293	4.5386	4.4879	0.0000	4.5280A	4.5466B	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	1.0807	1.0844	1.0848	0.0000	1.0806A	1.0843B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0822	1.0859	1.0862	0.0000	1.0820A	1.0858B	1.0671	1.0913	0	0
DMAUG24	2024-08-21	1.0841	1.0877	1.0880	0.0000	1.0838A	1.0876B	1.0838	1.0930	0	0
DMSEP24	2024-09-18	1.0854	1.0891	1.0895	0.0000	1.0852A	1.0890B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0905	1.0940	1.0944	0.0000	1.0901A	1.0939B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0955	1.0990	1.0994	0.0000	1.0952A	1.0989B	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	1.0807	1.0844	1.0848	0.0000	1.0806A	1.0843B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0854	1.0891	1.0895	0.0000	1.0852A	1.0890B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0905	1.0940	1.0944	0.0000	1.0902A	1.0939B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0955	1.0990	1.0994	0.0000	1.0952A	1.0989B	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	0.8520	0.8516	0.0000	0.8509A	0.8519B	0.8492	0.8856	0	0
EBSEP24	2024-09-18	0.8542	0.8552	0.8548	0.0000	0.8541A	0.8551B	0.8522	0.8867	0	0
EBDEC24	2024-12-18	0.8576	0.8585	0.8582	0.0000	0.8575A	0.8584B	0.8559	0.8838	0	0
EBMAR25	2025-03-19	0.8612	0.8620	0.8618	0.0000	0.8611A	0.8618B	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	24.778	24.751	24.746	0.000	24.757A	24.801B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.840	24.815	24.812	0.000	24.824A	24.860B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.885	24.863	24.859	0.000	24.880A	24.906B	24.788	25.626	0	0
ECMAR25	2025-03-19	24.918	24.896	24.895	0.000	24.916A	24.937B	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	1.0807	1.0844	1.0848	0.0000	1.0806A	1.0843B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0822	1.0859	1.0862	0.0000	1.0820A	1.0858B	1.0671	1.0913	0	0
EDAUG24	2024-08-21	1.0841	1.0877	1.0880	0.0000	1.0838A	1.0876B	1.0838	1.0930	0	0
EDSEP24	2024-09-18	1.0854	1.0891	1.0895	0.0000	1.0852A	1.0890B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0905	1.0940	1.0944	0.0000	1.0902A	1.0939B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0955	1.0990	1.0994	0.0000	1.0952A	1.0989B	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	24.778	24.751	24.746	0.000	24.757A	24.801B	24.148	25.602	0	0
EESEP24	2024-09-18	24.840	24.815	24.812	0.000	24.824A	24.860B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.885	24.863	24.859	0.000	24.880A	24.906B	24.788	25.626	0	0
EEMAR25	2025-03-19	24.918	24.896	24.895	0.000	24.916A	24.937B	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	0.9822	0.9789	0.9874	0.0000	0.9787A	0.9827B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9762	0.9730	0.9813	0.0000	0.9728A	0.9766B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9704	0.9676	0.9757	0.0000	0.9674A	0.9710B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9653	0.9624	0.9702	0.0000	0.9622A	0.9656B	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	168.82	169.61	170.13	0.00	168.82A	169.59B	147.18	170.34	0	0
EJSEP24	2024-09-18	167.25	168.04	168.55	0.00	167.25A	168.02B	149.95	168.75	0	0
EJDEC24	2024-12-18	165.81	166.58	167.09	0.00	165.81A	166.56B	150.32	167.29	0	0
EJMAR25	2025-03-19	164.46	165.24	165.72	0.00	164.46A	165.21B	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	4.2890	4.2870	4.2740	0.0000	4.2850A	4.2970B	4.2540	4.7780	0	19
EMJUL24	2024-07-17	4.2970	4.2940	4.2810	0.0000	4.2920A	4.3040B	4.2610	4.3640	0	0
EMAUG24	2024-08-21	4.3050	4.3030	4.2900	0.0000	4.3010A	4.3130B	4.2700	4.3130	0	5
EMSEP24	2024-09-18	4.3130	4.3110	4.2980	0.0000	4.3090A	4.3210B	4.2780	4.7200	0	8
EMDEC24	2024-12-18	4.3390	4.3370	4.3240	0.0000	4.3360A	4.3470B	4.3050	4.5020	0	5
EMMAR25	2025-03-19	4.3690	4.3680	4.3550	0.0000	4.3670A	4.3770B	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	0.8520	0.8516	0.0000	0.8509A	0.8519B	0.8492	0.8856	0	0
EPSEP24	2024-09-18	0.8542	0.8552	0.8548	0.0000	0.8541A	0.8551B	0.8522	0.8867	0	0
EPDEC24	2024-12-18	0.8576	0.8585	0.8582	0.0000	0.8575A	0.8584B	0.8559	0.8838	0	0
EPMAR25	2025-03-19	0.8612	0.8620	0.8618	0.0000	0.8611A	0.8618B	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	0.9822	0.9789	0.9874	0.0000	0.9787A	0.9827B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9762	0.9730	0.9813	0.0000	0.9728A	0.9766B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9704	0.9676	0.9757	0.0000	0.9674A	0.9710B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9653	0.9624	0.9702	0.0000	0.9622A	0.9656B	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	4.2890	4.2870	4.2740	0.0000	4.2850A	4.2970B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.2970	4.2940	4.2810	0.0000	4.2920A	4.3040B	4.2610	4.3640	0	0
EUAUG24	2024-08-21	4.3050	4.3030	4.2900	0.0000	4.3010A	4.3130B	4.2700	4.3130	0	0
EUSEP24	2024-09-18	4.3130	4.3110	4.2980	0.0000	4.3090A	4.3210B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3390	4.3370	4.3240	0.0000	4.3360A	4.3470B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3690	4.3680	4.3550	0.0000	4.3670A	4.3770B	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	4.2899	4.2868	4.2736	0.0000	4.2847A	4.2978B	4.2538	5.5726	0	407
EXSEP24	2024-09-18	4.3132	4.3104	4.2972	0.0000	4.3086A	4.3211B	4.2774	5.6245	0	4
EXDEC24	2024-12-18	4.3396	4.3368	4.3235	0.0000	4.3352A	4.3474B	4.3049	5.6769	0	2
EXMAR25	2025-03-19	4.3699	4.3676	4.3550	0.0000	4.3669A	4.3779B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.3973	4.3947	4.3831	0.0000	4.3952A	4.4047B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4214	4.4241	4.4112	0.0000	4.4261A	4.4303B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4504	4.4522	4.4391	0.0000	4.4551A	4.4573B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4788	4.4802	4.4669	0.0000	4.4829A	4.4861B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5071	4.5085	4.4948	0.0000	4.5112A	4.5146B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5349	4.5384	4.5245	0.0000	4.5423A	4.5419B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5626	4.5680	4.5542	0.0000	4.5731A	4.5690B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5902	4.5977	4.5837	0.0000	4.6026A	4.5961B	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	168.82	169.61	170.13	0.00	168.82A	169.59B	147.18	170.34	0	0
EYSEP24	2024-09-18	167.25	168.04	168.55	0.00	167.25A	168.02B	149.95	168.75	0	0
EYDEC24	2024-12-18	165.81	166.58	167.09	0.00	165.81A	166.56B	150.32	167.29	0	0
EYMAR25	2025-03-19	164.46	165.24	165.72	0.00	164.46A	165.21B	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	0.9088	0.9024	0.9101	0.0000	0.9025A	0.9091B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8993	0.8932	0.9007	0.0000	0.8933A	0.8997B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8902	0.8842	0.8915	0.0000	0.8843A	0.8905B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8813	0.8755	0.8825	0.0000	0.8756A	0.8815B	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	0.9088	0.9024	0.9101	0.0000	0.9025A	0.9091B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.8993	0.8932	0.9007	0.0000	0.8933A	0.8997B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8902	0.8842	0.8915	0.0000	0.8843A	0.8905B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8813	0.8755	0.8825	0.0000	0.8756A	0.8815B	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	156.22	156.37	156.83	0.00	155.96A	156.67B	130.75	156.85	0	0
JMSEP24	2024-09-18	154.11	154.26	154.70	0.00	153.84A	154.54B	135.45	154.73	0	0
JMDEC24	2024-12-18	152.09	152.27	152.68	0.00	151.85A	152.54B	133.90	152.71	0	0
JMMAR25	2025-03-19	150.16	150.33	150.74	0.00	149.92A	150.58B	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	156.22	156.37	156.83	0.00	155.96A	156.67B	130.75	156.85	0	0
JXSEP24	2024-09-18	154.11	154.26	154.70	0.00	153.84A	154.54B	135.45	154.73	0	0
JXDEC24	2024-12-18	152.09	152.27	152.68	0.00	151.85A	152.54B	133.90	152.71	0	0
JXMAR25	2025-03-19	150.16	150.33	150.74	0.00	149.92A	150.58B	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	5.0440	5.0310	5.0190	0.0000	5.0300A	5.0460B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.0470	5.0340	5.0220	0.0000	5.0330A	5.0490B	4.9670	5.0830	0	0
PMAUG24	2024-08-21	5.0500	5.0370	5.0250	0.0000	5.0360A	5.0520B	4.9730	5.0520	0	0
PMSEP24	2024-09-18	5.0520	5.0400	5.0280	0.0000	5.0390A	5.0540B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0630	5.0510	5.0390	0.0000	5.0500A	5.0650B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0780	5.0660	5.0550	0.0000	5.0660A	5.0800B	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	1.2704	1.2731	1.2739	0.0000	1.2696A	1.2733B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2710	1.2737	1.2746	0.0000	1.2704A	1.2739B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2717	1.2744	1.2753	0.0000	1.2711A	1.2746B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2722	1.2750	1.2759	0.0000	1.2718A	1.2751B	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	5.0449	5.0310	5.0188	0.0000	5.0296A	5.0467B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.0528	5.0399	5.0276	0.0000	5.0389A	5.0549B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0637	5.0506	5.0387	0.0000	5.0499A	5.0658B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0783	5.0659	5.0543	0.0000	5.0659A	5.0807B	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	1.2704	1.2731	1.2739	0.0000	1.2696A	1.2733B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2710	1.2737	1.2746	0.0000	1.2704A	1.2739B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2717	1.2744	1.2753	0.0000	1.2711A	1.2746B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2722	1.2750	1.2759	0.0000	1.2718A	1.2751B	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	3.9690	3.9530	3.9390	0.0000	3.9540A	3.9720B	3.8990	4.4500	0	6
UMJUL24	2024-07-17	3.9710	3.9540	3.9410	0.0000	3.9550A	3.9730B	3.9050	4.0830	0	0
UMAUG24	2024-08-21	3.9720	3.9550	3.9430	0.0000	3.9570A	3.9750B	3.9070	3.9750	0	0
UMSEP24	2024-09-18	3.9740	3.9580	3.9440	0.0000	3.9590A	3.9760B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9800	3.9640	3.9510	0.0000	3.9660A	3.9820B	3.9160	4.1160	0	1
UMMAR25	2025-03-19	3.9900	3.9740	3.9610	0.0000	3.9760A	3.9920B	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	3.9690	3.9530	3.9390	0.0000	3.9540A	3.9720B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9710	3.9540	3.9410	0.0000	3.9550A	3.9730B	3.9050	4.0830	0	0
USAUG24	2024-08-21	3.9720	3.9550	3.9430	0.0000	3.9570A	3.9750B	3.9070	3.9750	0	0
USSEP24	2024-09-18	3.9740	3.9580	3.9440	0.0000	3.9590A	3.9760B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9800	3.9640	3.9510	0.0000	3.9660A	3.9820B	3.9160	4.1160	0	0
USMAR25	2025-03-19	3.9900	3.9740	3.9610	0.0000	3.9760A	3.9920B	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	3.9698	3.9526	3.9394	0.0000	3.9538A	3.9720B	3.8983	4.4503	0	32
UXSEP24	2024-09-18	3.9744	3.9572	3.9441	0.0000	3.9587A	3.9765B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9807	3.9635	3.9507	0.0000	3.9652A	3.9829B	3.9156	4.1163	0	0
UXMAR25	2025-03-19	3.9901	3.9736	3.9610	0.0000	3.9758A	3.9926B	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