WGT S.A.

Wyniki sesji z dnia 2024-06-03

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	0.6641	0.6690	0.6690	0.0059	0.6637A	0.6689B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6658	0.6707	0.6707	0.0059	0.6653A	0.6706B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6672	0.6719	0.6719	0.0058	0.6667A	0.6718B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6682	0.6731	0.6731	0.0059	0.6678A	0.6729B	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	0.6641	0.6690	0.6690	0.0059	0.6637A	0.6689B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6658	0.6707	0.6707	0.0059	0.6653A	0.6706B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6672	0.6719	0.6719	0.0058	0.6667A	0.6718B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6682	0.6731	0.6731	0.0059	0.6678A	0.6729B	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	1.3648	1.3603	1.3603	-0.0082	1.3603A	1.3663B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3622	1.3577	1.3577	-0.0083	1.3578A	1.3636B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3594	1.3548	1.3548	-0.0086	1.3549A	1.3608B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3565	1.3521	1.3521	-0.0086	1.3522A	1.3580B	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	4.3820	4.3970	4.3970	0.0690	4.3810A	4.3970B	4.2950	5.0850	0	0
CMJUL24	2024-07-17	4.3990	4.4130	4.4130	0.0690	4.3970A	4.4130B	4.3110	4.5420	0	0
CMAUG24	2024-08-21	4.4180	4.4320	4.4320	0.0690	4.4160A	4.4320B	4.3300	4.4320	0	0
CMSEP24	2024-09-18	4.4340	4.4480	4.4480	0.0690	4.4320A	4.4480B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.4870	4.5010	4.5010	0.0700	4.4850A	4.5000B	4.3990	4.8950	0	0
CMMAR25	2025-03-19	4.5440	4.5570	4.5570	0.0690	4.5420A	4.5550B	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	1.3648	1.3603	1.3603	-0.0082	1.3603A	1.3663B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3622	1.3577	1.3577	-0.0083	1.3578A	1.3636B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3594	1.3548	1.3548	-0.0086	1.3549A	1.3608B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3565	1.3521	1.3521	-0.0086	1.3522A	1.3580B	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	4.3820	4.3970	4.3970	0.0691	4.3805A	4.3978B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.4332	4.4478	4.4478	0.0693	4.4316A	4.4486B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.4862	4.5005	4.5005	0.0695	4.4850A	4.5004B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5437	4.5567	4.5567	0.0688	4.5414A	4.5558B	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	1.0854	1.0887	1.0887	0.0039	1.0836A	1.0886B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0869	1.0901	1.0901	0.0039	1.0850A	1.0900B	1.0671	1.0913	0	0
DMAUG24	2024-08-21	1.0885	1.0918	1.0918	0.0038	1.0868A	1.0917B	1.0838	1.0930	0	0
DMSEP24	2024-09-18	1.0901	1.0933	1.0933	0.0038	1.0882A	1.0932B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0948	1.0980	1.0980	0.0036	1.0930A	1.0979B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0997	1.1030	1.1030	0.0036	1.0979A	1.1029B	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	1.0854	1.0887	1.0887	0.0039	1.0836A	1.0886B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0901	1.0933	1.0933	0.0038	1.0882A	1.0932B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0948	1.0980	1.0980	0.0036	1.0930A	1.0979B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0997	1.1030	1.1030	0.0036	1.0979A	1.1029B	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	0.8528	0.8519	0.8519	0.0003	0.8520A	0.8539B	0.8492	0.8856	0	0
EBSEP24	2024-09-18	0.8549	0.8552	0.8552	0.0004	0.8549A	0.8571B	0.8522	0.8867	0	0
EBDEC24	2024-12-18	0.8583	0.8585	0.8585	0.0003	0.8583A	0.8604B	0.8559	0.8838	0	0
EBMAR25	2025-03-19	0.8617	0.8619	0.8619	0.0001	0.8617A	0.8638B	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	24.721	24.724	24.724	-0.022	24.707A	24.762B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.785	24.788	24.788	-0.024	24.775A	24.823B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.828	24.832	24.832	-0.027	24.827A	24.862B	24.788	25.626	0	0
ECMAR25	2025-03-19	24.883	24.864	24.864	-0.031	24.864A	24.893B	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	1.0854	1.0887	1.0887	0.0039	1.0836A	1.0886B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0869	1.0901	1.0901	0.0039	1.0850A	1.0900B	1.0671	1.0913	0	0
EDAUG24	2024-08-21	1.0885	1.0918	1.0918	0.0038	1.0868A	1.0917B	1.0838	1.0930	0	0
EDSEP24	2024-09-18	1.0901	1.0933	1.0933	0.0038	1.0882A	1.0932B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0948	1.0980	1.0980	0.0036	1.0930A	1.0979B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0997	1.1030	1.1030	0.0036	1.0979A	1.1029B	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	24.721	24.724	24.724	-0.022	24.707A	24.762B	24.148	25.602	0	0
EESEP24	2024-09-18	24.785	24.788	24.788	-0.024	24.775A	24.823B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.828	24.832	24.832	-0.027	24.827A	24.862B	24.788	25.626	0	0
EEMAR25	2025-03-19	24.883	24.864	24.864	-0.031	24.864A	24.893B	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	0.9755	0.9756	0.9756	-0.0118	0.9752A	0.9783B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9694	0.9696	0.9696	-0.0117	0.9692A	0.9722B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9638	0.9640	0.9640	-0.0117	0.9637A	0.9666B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9587	0.9588	0.9588	-0.0114	0.9585A	0.9612B	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	169.63	169.64	169.64	-0.49	169.55A	170.31B	147.18	170.40	0	0
EJSEP24	2024-09-18	168.02	168.05	168.05	-0.50	167.96A	168.71B	149.95	168.81	0	0
EJDEC24	2024-12-18	166.61	166.62	166.62	-0.47	166.52A	167.24B	150.32	167.34	0	0
EJMAR25	2025-03-19	165.24	165.25	165.25	-0.47	165.17A	165.86B	157.18	165.97	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	4.2880	4.2910	4.2910	0.0170	4.2830A	4.2880B	4.2540	4.7780	0	0
EMJUL24	2024-07-17	4.2940	4.2970	4.2970	0.0160	4.2900A	4.2950B	4.2610	4.3640	0	0
EMAUG24	2024-08-21	4.3030	4.3060	4.3060	0.0160	4.2990A	4.3040B	4.2700	4.3130	0	0
EMSEP24	2024-09-18	4.3110	4.3130	4.3130	0.0150	4.3060A	4.3110B	4.2780	4.7200	0	0
EMDEC24	2024-12-18	4.3380	4.3390	4.3390	0.0150	4.3330A	4.3360B	4.3050	4.5020	0	0
EMMAR25	2025-03-19	4.3680	4.3690	4.3690	0.0140	4.3640A	4.3660B	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	0.8528	0.8519	0.8519	0.0003	0.8520A	0.8539B	0.8492	0.8856	0	0
EPSEP24	2024-09-18	0.8549	0.8552	0.8552	0.0004	0.8549A	0.8571B	0.8522	0.8867	0	0
EPDEC24	2024-12-18	0.8583	0.8585	0.8585	0.0003	0.8583A	0.8604B	0.8559	0.8838	0	0
EPMAR25	2025-03-19	0.8617	0.8619	0.8619	0.0001	0.8617A	0.8638B	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	0.9755	0.9756	0.9756	-0.0118	0.9752A	0.9783B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9694	0.9696	0.9696	-0.0117	0.9692A	0.9722B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9638	0.9640	0.9640	-0.0117	0.9637A	0.9666B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9587	0.9588	0.9588	-0.0114	0.9585A	0.9612B	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	4.2880	4.2910	4.2910	0.0170	4.2830A	4.2880B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.2940	4.2970	4.2970	0.0160	4.2900A	4.2950B	4.2610	4.3640	0	0
EUAUG24	2024-08-21	4.3030	4.3060	4.3060	0.0160	4.2990A	4.3040B	4.2700	4.3130	0	0
EUSEP24	2024-09-18	4.3110	4.3130	4.3130	0.0150	4.3060A	4.3110B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3380	4.3390	4.3390	0.0150	4.3330A	4.3360B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3680	4.3690	4.3690	0.0140	4.3640A	4.3660B	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	4.2872	4.2905	4.2905	0.0169	4.2829A	4.2888B	4.2538	5.5726	0	0
EXSEP24	2024-09-18	4.3102	4.3126	4.3126	0.0154	4.3060A	4.3114B	4.2774	5.6245	0	0
EXDEC24	2024-12-18	4.3371	4.3391	4.3391	0.0156	4.3327A	4.3368B	4.3049	5.6769	0	0
EXMAR25	2025-03-19	4.3673	4.3689	4.3689	0.0139	4.3631A	4.3662B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.3942	4.3951	4.3951	0.0120	4.3898A	4.3913B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4219	4.4223	4.4223	0.0111	4.4204A	4.4179B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4491	4.4492	4.4492	0.0101	4.4481A	4.4447B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4749	4.4759	4.4759	0.0090	4.4749A	4.4717B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5027	4.5031	4.5031	0.0083	4.5027A	4.4994B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5332	4.5333	4.5333	0.0088	4.5323A	4.5267B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5626	4.5627	4.5627	0.0085	4.5619A	4.5549B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5914	4.5919	4.5919	0.0082	4.5914A	4.5826B	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	169.63	169.64	169.64	-0.49	169.55A	170.31B	147.18	170.40	0	0
EYSEP24	2024-09-18	168.02	168.05	168.05	-0.50	167.96A	168.71B	149.95	168.81	0	0
EYDEC24	2024-12-18	166.61	166.62	166.62	-0.47	166.52A	167.24B	150.32	167.34	0	0
EYMAR25	2025-03-19	165.24	165.25	165.25	-0.47	165.17A	165.86B	157.18	165.97	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.
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
FWMAY26	2026-05-29									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMJUN24	2024-06-19	0.9012	0.8964	0.8964	-0.0137	0.8964A	0.9017B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8919	0.8871	0.8871	-0.0136	0.8871A	0.8924B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8828	0.8781	0.8781	-0.0134	0.8781A	0.8834B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8740	0.8694	0.8694	-0.0131	0.8695A	0.8746B	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	0.9012	0.8964	0.8964	-0.0137	0.8964A	0.9017B	0.8201	0.9136	0	0
HXSEP24	2024-09-18	0.8919	0.8871	0.8871	-0.0136	0.8871A	0.8924B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8828	0.8781	0.8781	-0.0134	0.8781A	0.8834B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8740	0.8694	0.8694	-0.0131	0.8695A	0.8746B	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	155.83	155.88	155.88	-0.95	155.83A	156.83B	130.75	156.85	0	0
JMSEP24	2024-09-18	153.73	153.77	153.77	-0.93	153.73A	154.70B	135.45	154.73	0	0
JMDEC24	2024-12-18	151.72	151.77	151.77	-0.91	151.72A	152.73B	133.90	152.73	0	0
JMMAR25	2025-03-19	149.82	149.87	149.87	-0.87	149.82A	150.79B	143.25	150.79	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	155.83	155.88	155.88	-0.95	155.83A	156.83B	130.75	156.85	0	0
JXSEP24	2024-09-18	153.73	153.77	153.77	-0.93	153.73A	154.70B	135.45	154.73	0	0
JXDEC24	2024-12-18	151.72	151.77	151.77	-0.91	151.72A	152.73B	133.90	152.73	0	0
JXMAR25	2025-03-19	149.82	149.87	149.87	-0.87	149.82A	150.79B	143.25	150.79	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.
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
MWMAY26	2026-05-29									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	5.0260	5.0360	5.0360	0.0170	5.0190A	5.0340B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.0290	5.0380	5.0380	0.0160	5.0210A	5.0360B	4.9670	5.0830	0	0
PMAUG24	2024-08-21	5.0320	5.0410	5.0410	0.0160	5.0240A	5.0390B	4.9730	5.0520	0	0
PMSEP24	2024-09-18	5.0350	5.0440	5.0440	0.0160	5.0270A	5.0420B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0460	5.0540	5.0540	0.0150	5.0380A	5.0510B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0620	5.0680	5.0680	0.0130	5.0530A	5.0650B	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	1.2727	1.2778	1.2778	0.0039	1.2698A	1.2777B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2733	1.2784	1.2784	0.0038	1.2704A	1.2783B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2739	1.2791	1.2791	0.0038	1.2710A	1.2789B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2745	1.2796	1.2796	0.0037	1.2716A	1.2794B	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	5.0258	5.0354	5.0354	0.0166	5.0182A	5.0343B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.0342	5.0434	5.0434	0.0158	5.0265A	5.0420B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0456	5.0538	5.0538	0.0151	5.0377A	5.0517B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0611	5.0683	5.0683	0.0140	5.0529A	5.0657B	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	1.2727	1.2778	1.2778	0.0039	1.2698A	1.2777B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2733	1.2784	1.2784	0.0038	1.2704A	1.2783B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2739	1.2791	1.2791	0.0038	1.2710A	1.2789B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2745	1.2796	1.2796	0.0037	1.2716A	1.2794B	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	3.9460	3.9410	3.9410	0.0020	3.9420A	3.9560B	3.8990	4.4500	0	0
UMJUL24	2024-07-17	3.9480	3.9420	3.9420	0.0010	3.9430A	3.9580B	3.9050	4.0830	0	0
UMAUG24	2024-08-21	3.9490	3.9440	3.9440	0.0010	3.9450A	3.9590B	3.9070	3.9750	0	0
UMSEP24	2024-09-18	3.9500	3.9450	3.9450	0.0010	3.9460A	3.9610B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9570	3.9520	3.9520	0.0010	3.9530A	3.9670B	3.9160	4.1160	0	0
UMMAR25	2025-03-19	3.9670	3.9610	3.9610	0.0000	3.9630A	3.9760B	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	3.9460	3.9410	3.9410	0.0020	3.9420A	3.9560B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9480	3.9420	3.9420	0.0010	3.9430A	3.9580B	3.9050	4.0830	0	0
USAUG24	2024-08-21	3.9490	3.9440	3.9440	0.0010	3.9450A	3.9590B	3.9070	3.9750	0	0
USSEP24	2024-09-18	3.9500	3.9450	3.9450	0.0010	3.9460A	3.9610B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9570	3.9520	3.9520	0.0010	3.9530A	3.9670B	3.9160	4.1160	0	0
USMAR25	2025-03-19	3.9670	3.9610	3.9610	0.0000	3.9630A	3.9760B	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	3.9463	3.9410	3.9410	0.0016	3.9412A	3.9569B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	3.9507	3.9453	3.9453	0.0012	3.9457A	3.9612B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9577	3.9516	3.9516	0.0009	3.9525A	3.9670B	3.9156	4.1163	0	0
UXMAR25	2025-03-19	3.9676	3.9612	3.9612	0.0002	3.9624A	3.9764B	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