WGT S.A.

Wyniki sesji z dnia 2024-06-04

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	0.6644	0.6645	0.6645	-0.0045	0.6636A	0.6667B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6661	0.6662	0.6662	-0.0045	0.6652A	0.6683B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6671	0.6674	0.6674	-0.0045	0.6666A	0.6696B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6682	0.6685	0.6685	-0.0046	0.6676A	0.6706B	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	0.6644	0.6645	0.6645	-0.0045	0.6636A	0.6667B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6661	0.6662	0.6662	-0.0045	0.6652A	0.6683B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6671	0.6674	0.6674	-0.0045	0.6666A	0.6696B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6682	0.6685	0.6685	-0.0046	0.6676A	0.6706B	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	1.3657	1.3678	1.3678	0.0075	1.3657A	1.3693B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3631	1.3652	1.3652	0.0075	1.3631A	1.3667B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3605	1.3626	1.3626	0.0078	1.3605A	1.3640B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3578	1.3599	1.3599	0.0078	1.3578A	1.3612B	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	4.4010	4.4440	4.4440	0.0470	4.4010A	4.4450B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.4180	4.4590	4.4590	0.0460	4.4180A	4.4610B	4.3110	4.5420	0	0
CMAUG24	2024-08-21	4.4370	4.4790	4.4790	0.0470	4.4370A	4.4790B	4.3300	4.4790	0	0
CMSEP24	2024-09-18	4.4530	4.4950	4.4950	0.0470	4.4530A	4.4960B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5060	4.5470	4.5470	0.0460	4.5060A	4.5480B	4.3990	4.8950	0	0
CMMAR25	2025-03-19	4.5620	4.6020	4.6020	0.0450	4.5620A	4.6040B	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	1.3657	1.3678	1.3678	0.0075	1.3657A	1.3693B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3631	1.3652	1.3652	0.0075	1.3631A	1.3667B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3605	1.3626	1.3626	0.0078	1.3605A	1.3640B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3578	1.3599	1.3599	0.0078	1.3578A	1.3612B	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	4.4010	4.4431	4.4431	0.0461	4.4010A	4.4454B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.4522	4.4944	4.4944	0.0466	4.4522A	4.4964B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5052	4.5467	4.5467	0.0462	4.5052A	4.5482B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5618	4.6024	4.6024	0.0457	4.5618A	4.6044B	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	1.0874	1.0876	1.0876	-0.0011	1.0870A	1.0899B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0888	1.0890	1.0890	-0.0011	1.0884A	1.0913B	1.0671	1.0913	0	0
DMAUG24	2024-08-21	1.0907	1.0908	1.0908	-0.0010	1.0903A	1.0930B	1.0838	1.0930	0	0
DMSEP24	2024-09-18	1.0921	1.0923	1.0923	-0.0010	1.0916A	1.0945B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0969	1.0970	1.0970	-0.0010	1.0964A	1.0993B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.1016	1.1018	1.1018	-0.0012	1.1012A	1.1041B	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	1.0874	1.0876	1.0876	-0.0011	1.0870A	1.0899B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0921	1.0923	1.0923	-0.0010	1.0916A	1.0945B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0969	1.0970	1.0970	-0.0010	1.0964A	1.0993B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.1016	1.1018	1.1018	-0.0012	1.1012A	1.1041B	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	0.8517	0.8518	0.8518	-0.0001	0.8513A	0.8528B	0.8492	0.8856	0	0
EBSEP24	2024-09-18	0.8549	0.8550	0.8550	-0.0002	0.8545A	0.8560B	0.8522	0.8867	0	0
EBDEC24	2024-12-18	0.8583	0.8584	0.8584	-0.0001	0.8577A	0.8593B	0.8559	0.8838	0	0
EBMAR25	2025-03-19	0.8617	0.8618	0.8618	-0.0001	0.8612A	0.8627B	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	24.692	24.743	24.743	0.019	24.673A	24.792B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.761	24.809	24.809	0.021	24.741A	24.853B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.811	24.853	24.853	0.021	24.794A	24.892B	24.788	25.626	0	0
ECMAR25	2025-03-19	24.846	24.887	24.887	0.023	24.831A	24.924B	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	1.0874	1.0876	1.0876	-0.0011	1.0870A	1.0899B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0888	1.0890	1.0890	-0.0011	1.0884A	1.0913B	1.0671	1.0913	0	0
EDAUG24	2024-08-21	1.0907	1.0908	1.0908	-0.0010	1.0903A	1.0930B	1.0838	1.0930	0	0
EDSEP24	2024-09-18	1.0921	1.0923	1.0923	-0.0010	1.0916A	1.0945B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0969	1.0970	1.0970	-0.0010	1.0964A	1.0993B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.1016	1.1018	1.1018	-0.0012	1.1012A	1.1041B	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	24.692	24.743	24.743	0.019	24.673A	24.792B	24.148	25.602	0	0
EESEP24	2024-09-18	24.761	24.809	24.809	0.021	24.741A	24.853B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.811	24.853	24.853	0.021	24.794A	24.892B	24.788	25.626	0	0
EEMAR25	2025-03-19	24.846	24.887	24.887	0.023	24.831A	24.924B	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	0.9677	0.9683	0.9683	-0.0073	0.9675A	0.9740B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9618	0.9624	0.9624	-0.0072	0.9615A	0.9679B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9565	0.9569	0.9569	-0.0071	0.9562A	0.9624B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9513	0.9517	0.9517	-0.0071	0.9510A	0.9570B	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	168.14	168.17	168.17	-1.47	167.84A	169.33B	147.18	170.40	0	0
EJSEP24	2024-09-18	166.60	166.61	166.61	-1.44	166.34A	167.72B	149.95	168.81	0	0
EJDEC24	2024-12-18	165.16	165.17	165.17	-1.45	164.83A	166.29B	150.32	167.34	0	0
EJMAR25	2025-03-19	163.82	163.83	163.83	-1.42	163.53A	164.91B	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	4.3030	4.3030	0.0120	4.2870A	4.3050B	4.2540	4.7780	0	19
EMJUL24	2024-07-17	4.2950	4.3100	4.3100	0.0130	4.2950A	4.3110B	4.2610	4.3640	0	0
EMAUG24	2024-08-21	4.3030	4.3180	4.3180	0.0120	4.3030A	4.3200B	4.2700	4.3200	0	5
EMSEP24	2024-09-18	4.3110	4.3260	4.3260	0.0130	4.3110A	4.3270B	4.2780	4.7200	0	8
EMDEC24	2024-12-18	4.3370	4.3510	4.3510	0.0120	4.3370A	4.3520B	4.3050	4.5020	0	5
EMMAR25	2025-03-19	4.3680	4.3800	4.3800	0.0110	4.3670A	4.3810B	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	0.8517	0.8518	0.8518	-0.0001	0.8513A	0.8528B	0.8492	0.8856	0	0
EPSEP24	2024-09-18	0.8549	0.8550	0.8550	-0.0002	0.8545A	0.8560B	0.8522	0.8867	0	0
EPDEC24	2024-12-18	0.8583	0.8584	0.8584	-0.0001	0.8577A	0.8593B	0.8559	0.8838	0	0
EPMAR25	2025-03-19	0.8617	0.8618	0.8618	-0.0001	0.8612A	0.8627B	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	0.9677	0.9683	0.9683	-0.0073	0.9675A	0.9740B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9618	0.9624	0.9624	-0.0072	0.9615A	0.9679B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9565	0.9569	0.9569	-0.0071	0.9562A	0.9624B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9513	0.9517	0.9517	-0.0071	0.9510A	0.9570B	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	4.3030	4.3030	0.0120	4.2870A	4.3050B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.2950	4.3100	4.3100	0.0130	4.2950A	4.3110B	4.2610	4.3640	0	0
EUAUG24	2024-08-21	4.3030	4.3180	4.3180	0.0120	4.3030A	4.3200B	4.2700	4.3200	0	0
EUSEP24	2024-09-18	4.3110	4.3260	4.3260	0.0130	4.3110A	4.3270B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3370	4.3510	4.3510	0.0120	4.3370A	4.3520B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3680	4.3800	4.3800	0.0110	4.3670A	4.3810B	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	4.3027	4.3027	0.0122	4.2868A	4.3051B	4.2538	5.5726	0	410
EXSEP24	2024-09-18	4.3105	4.3257	4.3257	0.0131	4.3102A	4.3275B	4.2774	5.6245	0	4
EXDEC24	2024-12-18	4.3366	4.3510	4.3510	0.0119	4.3363A	4.3529B	4.3049	5.6769	0	2
EXMAR25	2025-03-19	4.3671	4.3802	4.3802	0.0113	4.3668A	4.3817B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.3942	4.4056	4.4056	0.0105	4.3939A	4.4067B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4242	4.4347	4.4347	0.0124	4.4239A	4.4335B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4516	4.4623	4.4623	0.0131	4.4513A	4.4603B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4784	4.4902	4.4902	0.0143	4.4781A	4.4876B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5064	4.5181	4.5181	0.0150	4.5061A	4.5148B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5357	4.5476	4.5476	0.0143	4.5354A	4.5432B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5649	4.5773	4.5773	0.0146	4.5646A	4.5713B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5944	4.6070	4.6070	0.0151	4.5941A	4.5998B	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	168.14	168.17	168.17	-1.47	167.84A	169.33B	147.18	170.40	0	0
EYSEP24	2024-09-18	166.60	166.61	166.61	-1.44	166.34A	167.72B	149.95	168.81	0	0
EYDEC24	2024-12-18	165.16	165.17	165.17	-1.45	164.83A	166.29B	150.32	167.34	0	0
EYMAR25	2025-03-19	163.82	163.83	163.83	-1.42	163.53A	164.91B	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	0.8903	0.8904	0.8904	-0.0060	0.8891A	0.8940B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8811	0.8812	0.8812	-0.0059	0.8798A	0.8847B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8723	0.8724	0.8724	-0.0057	0.8710A	0.8758B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8636	0.8637	0.8637	-0.0057	0.8629A	0.8672B	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	0.8903	0.8904	0.8904	-0.0060	0.8891A	0.8940B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.8811	0.8812	0.8812	-0.0059	0.8798A	0.8847B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8723	0.8724	0.8724	-0.0057	0.8710A	0.8758B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8636	0.8637	0.8637	-0.0057	0.8629A	0.8672B	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	154.60	154.63	154.63	-1.25	154.29A	155.38B	130.75	156.85	0	0
JMSEP24	2024-09-18	152.50	152.53	152.53	-1.24	152.20A	153.26B	135.45	154.73	0	0
JMDEC24	2024-12-18	150.54	150.57	150.57	-1.20	150.34A	151.27B	133.90	152.73	0	0
JMMAR25	2025-03-19	148.67	148.69	148.69	-1.18	148.37A	149.39B	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	154.60	154.63	154.63	-1.25	154.29A	155.38B	130.75	156.85	0	0
JXSEP24	2024-09-18	152.50	152.53	152.53	-1.24	152.20A	153.26B	135.45	154.73	0	0
JXDEC24	2024-12-18	150.54	150.57	150.57	-1.20	150.35A	151.27B	133.90	152.73	0	0
JXMAR25	2025-03-19	148.67	148.69	148.69	-1.18	148.37A	149.39B	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	5.0330	5.0510	5.0510	0.0150	5.0330A	5.0530B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.0350	5.0540	5.0540	0.0160	5.0350A	5.0550B	4.9670	5.0830	0	0
PMAUG24	2024-08-21	5.0390	5.0560	5.0560	0.0150	5.0390A	5.0580B	4.9730	5.0580	0	0
PMSEP24	2024-09-18	5.0410	5.0590	5.0590	0.0150	5.0410A	5.0600B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0520	5.0690	5.0690	0.0150	5.0520A	5.0700B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0670	5.0820	5.0820	0.0140	5.0670A	5.0830B	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	1.2768	1.2769	1.2769	-0.0009	1.2749A	1.2795B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2774	1.2775	1.2775	-0.0009	1.2755A	1.2801B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2780	1.2781	1.2781	-0.0010	1.2761A	1.2807B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2783	1.2784	1.2784	-0.0012	1.2766A	1.2812B	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	5.0327	5.0508	5.0508	0.0154	5.0326A	5.0532B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.0408	5.0589	5.0589	0.0155	5.0407A	5.0608B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0519	5.0686	5.0686	0.0148	5.0518A	5.0701B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0669	5.0824	5.0824	0.0141	5.0667A	5.0836B	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	1.2768	1.2769	1.2769	-0.0009	1.2749A	1.2795B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2774	1.2775	1.2775	-0.0009	1.2755A	1.2801B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2780	1.2781	1.2781	-0.0010	1.2761A	1.2807B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2783	1.2784	1.2784	-0.0012	1.2766A	1.2812B	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	3.9340	3.9570	3.9570	0.0160	3.9340A	3.9590B	3.8990	4.4500	0	7
UMJUL24	2024-07-17	3.9350	3.9580	3.9580	0.0160	3.9350A	3.9600B	3.9050	4.0830	0	0
UMAUG24	2024-08-21	3.9370	3.9590	3.9590	0.0150	3.9370A	3.9620B	3.9070	3.9750	0	0
UMSEP24	2024-09-18	3.9380	3.9610	3.9610	0.0160	3.9380A	3.9630B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9460	3.9670	3.9670	0.0150	3.9460A	3.9690B	3.9160	4.1160	0	1
UMMAR25	2025-03-19	3.9560	3.9760	3.9760	0.0150	3.9560A	3.9780B	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	3.9340	3.9570	3.9570	0.0160	3.9340A	3.9590B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9350	3.9580	3.9580	0.0160	3.9350A	3.9600B	3.9050	4.0830	0	0
USAUG24	2024-08-21	3.9370	3.9590	3.9590	0.0150	3.9370A	3.9620B	3.9070	3.9750	0	0
USSEP24	2024-09-18	3.9380	3.9610	3.9610	0.0160	3.9380A	3.9630B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9460	3.9670	3.9670	0.0150	3.9460A	3.9690B	3.9160	4.1160	0	0
USMAR25	2025-03-19	3.9560	3.9760	3.9760	0.0150	3.9560A	3.9780B	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	3.9335	3.9570	3.9570	0.0160	3.9335A	3.9595B	3.8983	4.4503	0	32
UXSEP24	2024-09-18	3.9380	3.9611	3.9611	0.0158	3.9380A	3.9637B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9452	3.9668	3.9668	0.0152	3.9452A	3.9694B	3.9156	4.1163	0	0
UXMAR25	2025-03-19	3.9553	3.9762	3.9762	0.0150	3.9553A	3.9782B	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