WGT S.A.

Wyniki sesji z dnia 2024-06-07

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	0.6633	0.6598	0.6598	-0.0052	0.6598A	0.6681B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6658	0.6614	0.6614	-0.0053	0.6614A	0.6698B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6654	0.6628	0.6628	-0.0052	0.6628A	0.6709B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6682	0.6638	0.6638	-0.0052	0.6639A	0.6720B	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	0.6633	0.6598	0.6598	-0.0052	0.6598A	0.6681B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6658	0.6614	0.6614	-0.0053	0.6614A	0.6698B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6654	0.6628	0.6628	-0.0052	0.6628A	0.6709B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6682	0.6638	0.6638	-0.0052	0.6638A	0.6720B	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	1.3665	1.3727	1.3727	0.0042	1.3665A	1.3728B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3637	1.3698	1.3698	0.0041	1.3637A	1.3700B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3606	1.3668	1.3668	0.0041	1.3606A	1.3668B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3578	1.3637	1.3637	0.0039	1.3578A	1.3637B	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	4.4300	4.4440	4.4440	0.0130	4.4260A	4.4440B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.4460	4.4600	4.4600	0.0130	4.4420A	4.4590B	4.3110	4.5420	0	0
CMAUG24	2024-08-21	4.4640	4.4790	4.4790	0.0130	4.4610A	4.4780B	4.3300	4.4890	0	0
CMSEP24	2024-09-18	4.4810	4.4950	4.4950	0.0130	4.4770A	4.4940B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5330	4.5480	4.5480	0.0140	4.5300A	4.5460B	4.3990	4.8950	0	0
CMMAR25	2025-03-19	4.5890	4.6040	4.6040	0.0140	4.5870A	4.6020B	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	1.3665	1.3727	1.3727	0.0042	1.3665A	1.3728B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3637	1.3698	1.3698	0.0041	1.3637A	1.3699B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3606	1.3668	1.3668	0.0041	1.3606A	1.3668B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3578	1.3637	1.3637	0.0039	1.3578A	1.3637B	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	4.4303	4.4442	4.4442	0.0131	4.4256A	4.4440B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.4812	4.4950	4.4950	0.0131	4.4765A	4.4944B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5338	4.5476	4.5476	0.0136	4.5295A	4.5464B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5891	4.6041	4.6041	0.0145	4.5862A	4.6027B	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	1.0892	1.0823	1.0823	-0.0070	1.0824A	1.0906B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0906	1.0837	1.0837	-0.0070	1.0838A	1.0920B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0924	1.0855	1.0855	-0.0070	1.0856A	1.0937B	1.0838	1.0937	0	0
DMSEP24	2024-09-18	1.0938	1.0869	1.0869	-0.0070	1.0869A	1.0951B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0984	1.0916	1.0916	-0.0069	1.0917A	1.0997B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.1030	1.0963	1.0963	-0.0068	1.0964A	1.1042B	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	1.0892	1.0823	1.0823	-0.0070	1.0824A	1.0906B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0938	1.0869	1.0869	-0.0070	1.0869A	1.0951B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0984	1.0916	1.0916	-0.0069	1.0917A	1.0997B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.1030	1.0963	1.0963	-0.0068	1.0964A	1.1042B	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	0.8518	0.8505	0.8505	-0.0014	0.8506A	0.8519B	0.8492	0.8856	0	0
EBSEP24	2024-09-18	0.8550	0.8538	0.8538	-0.0013	0.8538A	0.8551B	0.8522	0.8867	0	0
EBDEC24	2024-12-18	0.8581	0.8569	0.8569	-0.0015	0.8570A	0.8583B	0.8559	0.8838	0	0
EBMAR25	2025-03-19	0.8615	0.8603	0.8603	-0.0014	0.8604A	0.8616B	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	24.578	24.615	24.615	-0.015	24.575A	24.615B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.646	24.682	24.682	-0.014	24.646A	24.675B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.693	24.728	24.728	-0.009	24.693A	24.719B	24.693	25.626	0	0
ECMAR25	2025-03-19	24.723	24.753	24.753	-0.011	24.723A	24.741B	24.723	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	1.0892	1.0823	1.0823	-0.0070	1.0824A	1.0906B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0906	1.0837	1.0837	-0.0070	1.0838A	1.0920B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0924	1.0855	1.0855	-0.0070	1.0856A	1.0937B	1.0838	1.0937	0	0
EDSEP24	2024-09-18	1.0938	1.0869	1.0869	-0.0070	1.0869A	1.0951B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0984	1.0916	1.0916	-0.0069	1.0917A	1.0997B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.1030	1.0963	1.0963	-0.0068	1.0964A	1.1042B	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	24.578	24.615	24.615	-0.015	24.575A	24.615B	24.148	25.602	0	0
EESEP24	2024-09-18	24.646	24.682	24.682	-0.014	24.646A	24.675B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.693	24.728	24.728	-0.009	24.693A	24.719B	24.693	25.626	0	0
EEMAR25	2025-03-19	24.723	24.753	24.753	-0.011	24.723A	24.741B	24.723	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	0.9693	0.9693	-0.0005	0.9673A	0.9699B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9618	0.9635	0.9635	-0.0004	0.9614A	0.9640B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9562	0.9579	0.9579	-0.0004	0.9560A	0.9583B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9510	0.9525	0.9525	-0.0005	0.9505A	0.9529B	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	169.04	169.62	169.62	-0.26	168.80A	169.75B	147.18	170.40	0	0
EJSEP24	2024-09-18	167.45	168.03	168.03	-0.25	167.21A	168.15B	149.95	168.81	0	0
EJDEC24	2024-12-18	166.00	166.55	166.55	-0.27	165.74A	166.67B	150.32	167.34	0	0
EJMAR25	2025-03-19	164.61	165.15	165.15	-0.27	164.37A	165.26B	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	4.2900	4.3090	4.3090	0.0130	4.2880A	4.3070B	4.2540	4.7780	0	23
EMJUL24	2024-07-17	4.2970	4.3160	4.3160	0.0130	4.2950A	4.3130B	4.2610	4.3640	0	0
EMAUG24	2024-08-21	4.3060	4.3240	4.3240	0.0120	4.3030A	4.3220B	4.2700	4.3310	0	5
EMSEP24	2024-09-18	4.3130	4.3320	4.3320	0.0130	4.3100A	4.3290B	4.2780	4.7200	0	14
EMDEC24	2024-12-18	4.3380	4.3570	4.3570	0.0130	4.3350A	4.3540B	4.3050	4.5020	0	5
EMMAR25	2025-03-19	4.3680	4.3860	4.3860	0.0130	4.3650A	4.3830B	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	0.8518	0.8505	0.8505	-0.0014	0.8506A	0.8519B	0.8492	0.8856	0	0
EPSEP24	2024-09-18	0.8550	0.8537	0.8537	-0.0014	0.8538A	0.8551B	0.8522	0.8867	0	0
EPDEC24	2024-12-18	0.8581	0.8569	0.8569	-0.0015	0.8570A	0.8583B	0.8559	0.8838	0	0
EPMAR25	2025-03-19	0.8615	0.8603	0.8603	-0.0014	0.8604A	0.8616B	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	0.9693	0.9693	-0.0005	0.9673A	0.9699B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9618	0.9635	0.9635	-0.0004	0.9614A	0.9640B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9562	0.9579	0.9579	-0.0004	0.9560A	0.9583B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9510	0.9525	0.9525	-0.0005	0.9505A	0.9529B	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	4.2900	4.3090	4.3090	0.0130	4.2880A	4.3070B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.2970	4.3160	4.3160	0.0130	4.2950A	4.3130B	4.2610	4.3640	0	0
EUAUG24	2024-08-21	4.3060	4.3240	4.3240	0.0120	4.3030A	4.3220B	4.2700	4.3310	0	0
EUSEP24	2024-09-18	4.3130	4.3320	4.3320	0.0130	4.3100A	4.3290B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3380	4.3570	4.3570	0.0130	4.3350A	4.3540B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3680	4.3860	4.3860	0.0130	4.3650A	4.3830B	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	4.2900	4.3087	4.3087	0.0123	4.2873A	4.3071B	4.2538	5.5726	0	416
EXSEP24	2024-09-18	4.3125	4.3313	4.3313	0.0124	4.3097A	4.3294B	4.2774	5.6245	0	4
EXDEC24	2024-12-18	4.3373	4.3566	4.3566	0.0124	4.3348A	4.3540B	4.3049	5.6769	0	2
EXMAR25	2025-03-19	4.3676	4.3860	4.3860	0.0133	4.3650A	4.3834B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.3942	4.4120	4.4120	0.0143	4.3913A	4.4084B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4246	4.4384	4.4384	0.0124	4.4214A	4.4336B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4518	4.4649	4.4649	0.0127	4.4484A	4.4599B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4789	4.4914	4.4914	0.0124	4.4757A	4.4859B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5056	4.5181	4.5181	0.0123	4.5030A	4.5124B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5330	4.5460	4.5460	0.0119	4.5316A	4.5384B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5619	4.5737	4.5737	0.0110	4.5599A	4.5655B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5886	4.6017	4.6017	0.0107	4.5880A	4.5928B	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	169.04	169.62	169.62	-0.26	168.80A	169.75B	147.18	170.40	0	0
EYSEP24	2024-09-18	167.45	168.03	168.03	-0.25	167.21A	168.14B	149.95	168.81	0	0
EYDEC24	2024-12-18	166.00	166.55	166.55	-0.27	165.74A	166.66B	150.32	167.34	0	0
EYMAR25	2025-03-19	164.61	165.15	165.15	-0.27	164.37A	165.27B	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	0.8876	0.8957	0.8957	0.0054	0.8876A	0.8957B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8786	0.8865	0.8865	0.0055	0.8786A	0.8864B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8698	0.8775	0.8775	0.0051	0.8698A	0.8775B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8614	0.8688	0.8688	0.0049	0.8614A	0.8688B	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	0.8876	0.8957	0.8957	0.0054	0.8876A	0.8957B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.8786	0.8865	0.8865	0.0055	0.8786A	0.8864B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8698	0.8775	0.8775	0.0051	0.8698A	0.8775B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8614	0.8688	0.8688	0.0049	0.8614A	0.8688B	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	155.05	156.72	156.72	0.76	154.92A	156.74B	130.75	156.85	0	0
JMSEP24	2024-09-18	152.95	154.59	154.59	0.74	152.82A	154.61B	135.45	154.73	0	0
JMDEC24	2024-12-18	150.97	152.58	152.58	0.72	150.85A	152.60B	133.90	152.73	0	0
JMMAR25	2025-03-19	149.10	150.65	150.65	0.69	148.98A	150.66B	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	155.05	156.72	156.72	0.76	154.92A	156.74B	130.75	156.85	0	0
JXSEP24	2024-09-18	152.95	154.59	154.59	0.74	152.82A	154.61B	135.45	154.73	0	0
JXDEC24	2024-12-18	150.97	152.58	152.58	0.72	150.85A	152.60B	133.90	152.73	0	0
JXMAR25	2025-03-19	149.10	150.65	150.65	0.69	148.98A	150.66B	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	5.0360	5.0660	5.0660	0.0230	5.0340A	5.0630B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.0390	5.0680	5.0680	0.0220	5.0360A	5.0660B	4.9670	5.0830	0	0
PMAUG24	2024-08-21	5.0410	5.0710	5.0710	0.0220	5.0390A	5.0680B	4.9730	5.0740	0	0
PMSEP24	2024-09-18	5.0440	5.0740	5.0740	0.0230	5.0420A	5.0710B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0550	5.0840	5.0840	0.0230	5.0530A	5.0800B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.0690	5.0990	5.0990	0.0240	5.0670A	5.0950B	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	1.2743	1.2726	1.2726	-0.0060	1.2721A	1.2810B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2752	1.2732	1.2732	-0.0060	1.2728A	1.2817B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2797	1.2739	1.2739	-0.0059	1.2734A	1.2822B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2783	1.2744	1.2744	-0.0057	1.2740A	1.2826B	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	5.0357	5.0654	5.0654	0.0221	5.0333A	5.0634B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.0436	5.0733	5.0733	0.0224	5.0414A	5.0713B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0545	5.0835	5.0835	0.0226	5.0521A	5.0804B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.0690	5.0981	5.0981	0.0236	5.0666A	5.0950B	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	1.2744	1.2726	1.2726	-0.0060	1.2721A	1.2810B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2752	1.2732	1.2732	-0.0060	1.2728A	1.2817B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2797	1.2739	1.2739	-0.0059	1.2734A	1.2822B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2783	1.2744	1.2744	-0.0057	1.2740A	1.2826B	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	3.9350	3.9810	3.9810	0.0370	3.9340A	3.9790B	3.8990	4.4500	0	7
UMJUL24	2024-07-17	3.9370	3.9820	3.9820	0.0360	3.9350A	3.9800B	3.9050	4.0830	0	0
UMAUG24	2024-08-21	3.9380	3.9830	3.9830	0.0360	3.9360A	3.9810B	3.9070	3.9810	0	0
UMSEP24	2024-09-18	3.9390	3.9850	3.9850	0.0360	3.9380A	3.9830B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9460	3.9910	3.9910	0.0360	3.9450A	3.9880B	3.9160	4.1160	0	1
UMMAR25	2025-03-19	3.9570	4.0000	4.0000	0.0360	3.9550A	3.9970B	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	3.9350	3.9810	3.9810	0.0370	3.9340A	3.9790B	3.8990	4.4500	0	0
USJUL24	2024-07-17	3.9370	3.9820	3.9820	0.0360	3.9350A	3.9800B	3.9050	4.0830	0	0
USAUG24	2024-08-21	3.9380	3.9840	3.9840	0.0370	3.9360A	3.9820B	3.9070	3.9820	0	0
USSEP24	2024-09-18	3.9390	3.9860	3.9860	0.0370	3.9380A	3.9830B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9460	3.9910	3.9910	0.0360	3.9450A	3.9880B	3.9160	4.1160	0	0
USMAR25	2025-03-19	3.9570	4.0000	4.0000	0.0360	3.9550A	3.9970B	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	3.9348	3.9808	3.9808	0.0364	3.9332A	3.9792B	3.8983	4.4503	0	32
UXSEP24	2024-09-18	3.9389	3.9848	3.9848	0.0363	3.9373A	3.9830B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9457	3.9906	3.9906	0.0360	3.9442A	3.9882B	3.9156	4.1163	0	0
UXMAR25	2025-03-19	3.9562	4.0003	4.0003	0.0359	3.9548A	3.9978B	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