WGT S.A.

Wyniki sesji z dnia 2024-06-06

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	0.6658	0.6650	0.6650	0.0012	0.6638A	0.6658B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6676	0.6667	0.6667	0.0013	0.6655A	0.6676B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6687	0.6680	0.6680	0.0013	0.6668A	0.6687B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6698	0.6690	0.6690	0.0013	0.6678A	0.6698B	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	0.6658	0.6650	0.6650	0.0012	0.6638A	0.6658B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6676	0.6667	0.6667	0.0013	0.6655A	0.6676B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6687	0.6680	0.6680	0.0013	0.6668A	0.6687B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6698	0.6690	0.6690	0.0013	0.6678A	0.6698B	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	1.3677	1.3685	1.3685	-0.0039	1.3677A	1.3704B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3649	1.3657	1.3657	-0.0039	1.3649A	1.3675B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3618	1.3627	1.3627	-0.0039	1.3618A	1.3645B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3589	1.3598	1.3598	-0.0040	1.3589A	1.3615B	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	4.4320	4.4310	4.4310	-0.0020	4.4270A	4.4470B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.4480	4.4470	4.4470	-0.0020	4.4430A	4.4620B	4.3110	4.5420	0	0
CMAUG24	2024-08-21	4.4670	4.4660	4.4660	-0.0020	4.4620A	4.4820B	4.3300	4.4890	0	0
CMSEP24	2024-09-18	4.4830	4.4820	4.4820	-0.0020	4.4780A	4.4970B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5340	4.5340	4.5340	-0.0010	4.5310A	4.5490B	4.3990	4.8950	0	0
CMMAR25	2025-03-19	4.5890	4.5900	4.5900	0.0000	4.5870A	4.6030B	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	1.3677	1.3685	1.3685	-0.0039	1.3677A	1.3704B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3649	1.3657	1.3657	-0.0039	1.3649A	1.3675B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3618	1.3627	1.3627	-0.0039	1.3618A	1.3645B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3589	1.3598	1.3598	-0.0040	1.3589A	1.3615B	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	4.4324	4.4311	4.4311	-0.0019	4.4267A	4.4472B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.4833	4.4819	4.4819	-0.0018	4.4775A	4.4978B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5346	4.5340	4.5340	-0.0011	4.5307A	4.5491B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5896	4.5896	4.5896	-0.0007	4.5864A	4.6035B	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	1.0872	1.0893	1.0893	0.0019	1.0870A	1.0895B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0887	1.0907	1.0907	0.0019	1.0884A	1.0909B	1.0671	1.0913	0	0
DMAUG24	2024-08-21	1.0904	1.0925	1.0925	0.0020	1.0902A	1.0927B	1.0838	1.0930	0	0
DMSEP24	2024-09-18	1.0919	1.0939	1.0939	0.0019	1.0917A	1.0941B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0966	1.0985	1.0985	0.0018	1.0963A	1.0986B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.1013	1.1031	1.1031	0.0016	1.1011A	1.1032B	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	1.0872	1.0893	1.0893	0.0019	1.0870A	1.0895B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0919	1.0939	1.0939	0.0019	1.0917A	1.0941B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0966	1.0985	1.0985	0.0018	1.0963A	1.0986B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.1013	1.1031	1.1031	0.0016	1.1011A	1.1032B	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	0.8519	0.8519	0.0003	0.8508A	0.8526B	0.8492	0.8856	0	0
EBSEP24	2024-09-18	0.8540	0.8551	0.8551	0.0003	0.8540A	0.8557B	0.8522	0.8867	0	0
EBDEC24	2024-12-18	0.8574	0.8584	0.8584	0.0001	0.8574A	0.8589B	0.8559	0.8838	0	0
EBMAR25	2025-03-19	0.8610	0.8617	0.8617	-0.0001	0.8610A	0.8623B	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	24.630	24.630	24.630	-0.001	24.628A	24.652B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.708	24.696	24.696	-0.001	24.698A	24.717B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.749	24.737	24.737	-0.004	24.745A	24.754B	24.725	25.626	0	0
ECMAR25	2025-03-19	24.780	24.764	24.764	-0.011	24.777A	24.781B	24.760	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	1.0872	1.0893	1.0893	0.0019	1.0870A	1.0895B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0887	1.0907	1.0907	0.0019	1.0884A	1.0909B	1.0671	1.0913	0	0
EDAUG24	2024-08-21	1.0904	1.0925	1.0925	0.0020	1.0902A	1.0927B	1.0838	1.0930	0	0
EDSEP24	2024-09-18	1.0919	1.0939	1.0939	0.0019	1.0917A	1.0941B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0966	1.0985	1.0985	0.0018	1.0963A	1.0986B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.1013	1.1031	1.1031	0.0016	1.1011A	1.1032B	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	24.630	24.630	24.630	-0.001	24.628A	24.652B	24.148	25.602	0	0
EESEP24	2024-09-18	24.708	24.696	24.696	-0.001	24.698A	24.717B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.749	24.737	24.737	-0.004	24.745A	24.754B	24.725	25.626	0	0
EEMAR25	2025-03-19	24.780	24.764	24.764	-0.011	24.777A	24.781B	24.760	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	0.9700	0.9698	0.9698	-0.0005	0.9679A	0.9704B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9641	0.9639	0.9639	-0.0005	0.9620A	0.9644B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9587	0.9583	0.9583	-0.0006	0.9565A	0.9588B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9535	0.9530	0.9530	-0.0008	0.9514A	0.9534B	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	169.54	169.88	169.88	0.33	169.43A	169.93B	147.18	170.40	0	0
EJSEP24	2024-09-18	167.90	168.28	168.28	0.33	167.86A	168.33B	149.95	168.81	0	0
EJDEC24	2024-12-18	166.46	166.82	166.82	0.32	166.40A	166.85B	150.32	167.34	0	0
EJMAR25	2025-03-19	165.09	165.42	165.42	0.28	165.05A	165.45B	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	4.3000	4.2960	4.2960	-0.0050	4.2940A	4.3050B	4.2540	4.7780	0	21
EMJUL24	2024-07-17	4.3070	4.3030	4.3030	-0.0050	4.3010A	4.3120B	4.2610	4.3640	0	0
EMAUG24	2024-08-21	4.3160	4.3120	4.3120	-0.0050	4.3100A	4.3210B	4.2700	4.3310	0	5
EMSEP24	2024-09-18	4.3230	4.3190	4.3190	-0.0050	4.3170A	4.3280B	4.2780	4.7200	0	14
EMDEC24	2024-12-18	4.3470	4.3440	4.3440	-0.0050	4.3430A	4.3520B	4.3050	4.5020	0	5
EMMAR25	2025-03-19	4.3770	4.3730	4.3730	-0.0050	4.3720A	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	0.8508	0.8519	0.8519	0.0003	0.8508A	0.8526B	0.8492	0.8856	0	0
EPSEP24	2024-09-18	0.8540	0.8551	0.8551	0.0003	0.8540A	0.8557B	0.8522	0.8867	0	0
EPDEC24	2024-12-18	0.8574	0.8584	0.8584	0.0001	0.8574A	0.8589B	0.8559	0.8838	0	0
EPMAR25	2025-03-19	0.8610	0.8617	0.8617	-0.0001	0.8610A	0.8623B	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	0.9700	0.9698	0.9698	-0.0005	0.9679A	0.9704B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9641	0.9639	0.9639	-0.0005	0.9620A	0.9644B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9587	0.9583	0.9583	-0.0006	0.9565A	0.9588B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9535	0.9530	0.9530	-0.0008	0.9514A	0.9534B	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	4.3000	4.2960	4.2960	-0.0050	4.2940A	4.3050B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.3070	4.3030	4.3030	-0.0050	4.3010A	4.3120B	4.2610	4.3640	0	0
EUAUG24	2024-08-21	4.3160	4.3120	4.3120	-0.0050	4.3100A	4.3210B	4.2700	4.3310	0	0
EUSEP24	2024-09-18	4.3230	4.3190	4.3190	-0.0050	4.3170A	4.3280B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3470	4.3440	4.3440	-0.0050	4.3430A	4.3520B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3770	4.3730	4.3730	-0.0050	4.3720A	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	4.3000	4.2964	4.2964	-0.0048	4.2939A	4.3059B	4.2538	5.5726	0	416
EXSEP24	2024-09-18	4.3223	4.3189	4.3189	-0.0049	4.3168A	4.3283B	4.2774	5.6245	0	4
EXDEC24	2024-12-18	4.3482	4.3442	4.3442	-0.0047	4.3424A	4.3528B	4.3049	5.6769	0	2
EXMAR25	2025-03-19	4.3771	4.3727	4.3727	-0.0054	4.3713A	4.3814B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4032	4.3977	4.3977	-0.0057	4.3966A	4.4048B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4295	4.4260	4.4260	-0.0049	4.4253A	4.4313B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4558	4.4522	4.4522	-0.0059	4.4523A	4.4574B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4844	4.4790	4.4790	-0.0064	4.4790A	4.4833B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5116	4.5058	4.5058	-0.0070	4.5059A	4.5099B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5402	4.5341	4.5341	-0.0072	4.5343A	4.5374B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5684	4.5627	4.5627	-0.0072	4.5627A	4.5648B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5962	4.5910	4.5910	-0.0073	4.5911A	4.5925B	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	169.54	169.88	169.88	0.33	169.43A	169.93B	147.18	170.40	0	0
EYSEP24	2024-09-18	167.90	168.28	168.28	0.33	167.86A	168.33B	149.95	168.81	0	0
EYDEC24	2024-12-18	166.46	166.82	166.82	0.32	166.40A	166.85B	150.32	167.34	0	0
EYMAR25	2025-03-19	165.09	165.42	165.42	0.28	165.05A	165.45B	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	0.8911	0.8903	0.8903	-0.0022	0.8898A	0.8916B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8819	0.8810	0.8810	-0.0022	0.8807A	0.8824B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8732	0.8724	0.8724	-0.0020	0.8719A	0.8736B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8648	0.8639	0.8639	-0.0020	0.8634A	0.8651B	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	0.8911	0.8903	0.8903	-0.0022	0.8898A	0.8916B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.8819	0.8810	0.8810	-0.0022	0.8807A	0.8824B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8732	0.8724	0.8724	-0.0020	0.8719A	0.8736B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8648	0.8639	0.8639	-0.0020	0.8634A	0.8651B	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	155.91	155.96	155.96	0.03	155.66A	156.10B	130.75	156.85	0	0
JMSEP24	2024-09-18	153.79	153.85	153.85	0.04	153.55A	153.98B	135.45	154.73	0	0
JMDEC24	2024-12-18	151.81	151.86	151.86	0.03	151.57A	151.99B	133.90	152.73	0	0
JMMAR25	2025-03-19	149.91	149.96	149.96	0.03	149.68A	150.09B	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	155.91	155.96	155.96	0.03	155.66A	156.10B	130.75	156.85	0	0
JXSEP24	2024-09-18	153.79	153.85	153.85	0.04	153.55A	153.98B	135.45	154.73	0	0
JXDEC24	2024-12-18	151.81	151.86	151.86	0.03	151.57A	151.99B	133.90	152.73	0	0
JXMAR25	2025-03-19	149.91	149.96	149.96	0.03	149.68A	150.09B	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	5.0510	5.0430	5.0430	-0.0090	5.0390A	5.0580B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.0530	5.0460	5.0460	-0.0080	5.0420A	5.0610B	4.9670	5.0830	0	0
PMAUG24	2024-08-21	5.0560	5.0490	5.0490	-0.0080	5.0450A	5.0630B	4.9730	5.0740	0	0
PMSEP24	2024-09-18	5.0580	5.0510	5.0510	-0.0080	5.0470A	5.0660B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0680	5.0610	5.0610	-0.0080	5.0580A	5.0750B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0800	5.0750	5.0750	-0.0060	5.0720A	5.0870B	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	1.2786	1.2786	0.0017	1.2765A	1.2797B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2774	1.2792	1.2792	0.0017	1.2773A	1.2802B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2779	1.2798	1.2798	0.0018	1.2779A	1.2806B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2808	1.2801	1.2801	0.0019	1.2784A	1.2808B	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	5.0504	5.0433	5.0433	-0.0081	5.0390A	5.0588B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.0582	5.0509	5.0509	-0.0080	5.0470A	5.0663B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0680	5.0609	5.0609	-0.0075	5.0575A	5.0751B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0800	5.0745	5.0745	-0.0067	5.0717A	5.0877B	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	1.2786	1.2786	0.0017	1.2765A	1.2797B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2774	1.2792	1.2792	0.0017	1.2773A	1.2802B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2779	1.2798	1.2798	0.0018	1.2779A	1.2806B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2808	1.2801	1.2801	0.0019	1.2784A	1.2808B	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	3.9510	3.9440	3.9440	-0.0120	3.9420A	3.9580B	3.8990	4.4500	0	7
UMJUL24	2024-07-17	3.9520	3.9460	3.9460	-0.0120	3.9430A	3.9590B	3.9050	4.0830	0	0
UMAUG24	2024-08-21	3.9530	3.9470	3.9470	-0.0120	3.9450A	3.9610B	3.9070	3.9750	0	0
UMSEP24	2024-09-18	3.9550	3.9490	3.9490	-0.0110	3.9460A	3.9620B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9610	3.9550	3.9550	-0.0110	3.9530A	3.9670B	3.9160	4.1160	0	1
UMMAR25	2025-03-19	3.9700	3.9640	3.9640	-0.0110	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	3.9510	3.9440	3.9440	-0.0120	3.9420A	3.9580B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9520	3.9460	3.9460	-0.0120	3.9430A	3.9590B	3.9050	4.0830	0	0
USAUG24	2024-08-21	3.9530	3.9470	3.9470	-0.0120	3.9450A	3.9610B	3.9070	3.9750	0	0
USSEP24	2024-09-18	3.9550	3.9490	3.9490	-0.0110	3.9460A	3.9620B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9610	3.9550	3.9550	-0.0110	3.9530A	3.9670B	3.9160	4.1160	0	0
USMAR25	2025-03-19	3.9700	3.9640	3.9640	-0.0110	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	3.9504	3.9444	3.9444	-0.0116	3.9418A	3.9586B	3.8983	4.4503	0	32
UXSEP24	2024-09-18	3.9545	3.9485	3.9485	-0.0115	3.9460A	3.9623B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9605	3.9546	3.9546	-0.0114	3.9525A	3.9679B	3.9156	4.1163	0	0
UXMAR25	2025-03-19	3.9699	3.9644	3.9644	-0.0107	3.9622A	3.9767B	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