WGT S.A.

Wyniki sesji z dnia 2024-06-10

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	0.6593	0.6598	0.6598	0.0000	0.6586A	0.6602B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6608	0.6613	0.6613	-0.0001	0.6603A	0.6618B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6624	0.6628	0.6628	0.0000	0.6617A	0.6632B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6633	0.6638	0.6638	0.0000	0.6628A	0.6642B	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	0.6593	0.6598	0.6598	0.0000	0.6586A	0.6602B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6608	0.6613	0.6613	-0.0001	0.6603A	0.6618B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6624	0.6628	0.6628	0.0000	0.6617A	0.6632B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6633	0.6638	0.6638	0.0000	0.6628A	0.6642B	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	1.3770	1.3774	1.3774	0.0047	1.3758A	1.3778B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3741	1.3745	1.3745	0.0047	1.3730A	1.3748B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3711	1.3713	1.3713	0.0045	1.3697A	1.3716B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3679	1.3681	1.3681	0.0044	1.3665A	1.3683B	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	4.4810	4.5040	4.5040	0.0600	4.4830A	4.5040B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.4960	4.5200	4.5200	0.0600	4.4990A	4.5200B	4.3110	4.5420	0	0
CMAUG24	2024-08-21	4.5160	4.5400	4.5400	0.0610	4.5190A	4.5390B	4.3300	4.5390	0	0
CMSEP24	2024-09-18	4.5320	4.5560	4.5560	0.0610	4.5350A	4.5550B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5850	4.6100	4.6100	0.0620	4.5890A	4.6090B	4.3990	4.8950	0	0
CMMAR25	2025-03-19	4.6430	4.6680	4.6680	0.0640	4.6470A	4.6670B	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	1.3770	1.3774	1.3774	0.0047	1.3758A	1.3778B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3741	1.3745	1.3745	0.0047	1.3730A	1.3748B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3711	1.3713	1.3713	0.0045	1.3697A	1.3716B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3679	1.3681	1.3681	0.0044	1.3665A	1.3683B	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	4.4811	4.5039	4.5039	0.0597	4.4827A	4.5044B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.5323	4.5558	4.5558	0.0608	4.5345A	4.5558B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5850	4.6095	4.6095	0.0619	4.5883A	4.6091B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6431	4.6677	4.6677	0.0636	4.6468A	4.6673B	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	1.0762	1.0741	1.0741	-0.0082	1.0739A	1.0764B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0776	1.0755	1.0755	-0.0082	1.0753A	1.0778B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0794	1.0773	1.0773	-0.0082	1.0770A	1.0795B	1.0770	1.0937	0	0
DMSEP24	2024-09-18	1.0808	1.0787	1.0787	-0.0082	1.0785A	1.0810B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0855	1.0834	1.0834	-0.0082	1.0832A	1.0856B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0903	1.0881	1.0881	-0.0082	1.0879A	1.0903B	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	1.0762	1.0741	1.0741	-0.0082	1.0739A	1.0764B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0808	1.0787	1.0787	-0.0082	1.0785A	1.0810B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0855	1.0834	1.0834	-0.0082	1.0832A	1.0856B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0903	1.0881	1.0881	-0.0082	1.0879A	1.0903B	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	0.8469	0.8453	0.8453	-0.0052	0.8450A	0.8468B	0.8450	0.8856	0	0
EBSEP24	2024-09-18	0.8500	0.8484	0.8484	-0.0054	0.8482A	0.8499B	0.8482	0.8867	0	0
EBDEC24	2024-12-18	0.8532	0.8517	0.8517	-0.0052	0.8514A	0.8531B	0.8514	0.8838	0	0
EBMAR25	2025-03-19	0.8566	0.8551	0.8551	-0.0052	0.8548A	0.8564B	0.8548	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	24.613	24.672	24.672	0.057	24.612A	24.678B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.690	24.738	24.738	0.056	24.683A	24.743B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.731	24.787	24.787	0.059	24.738A	24.784B	24.693	25.626	0	0
ECMAR25	2025-03-19	24.760	24.815	24.815	0.062	24.771A	24.811B	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	1.0762	1.0741	1.0741	-0.0082	1.0739A	1.0764B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0776	1.0755	1.0755	-0.0082	1.0753A	1.0778B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0794	1.0773	1.0773	-0.0082	1.0770A	1.0795B	1.0770	1.0937	0	0
EDSEP24	2024-09-18	1.0808	1.0787	1.0787	-0.0082	1.0785A	1.0810B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0855	1.0834	1.0834	-0.0082	1.0832A	1.0856B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0903	1.0881	1.0881	-0.0082	1.0879A	1.0903B	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	24.613	24.672	24.672	0.057	24.612A	24.678B	24.148	25.602	0	0
EESEP24	2024-09-18	24.690	24.738	24.738	0.056	24.683A	24.743B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.731	24.787	24.787	0.059	24.738A	24.784B	24.693	25.626	0	0
EEMAR25	2025-03-19	24.760	24.815	24.815	0.062	24.771A	24.811B	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	0.9642	0.9624	0.9624	-0.0069	0.9621A	0.9642B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9584	0.9566	0.9566	-0.0069	0.9563A	0.9583B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9528	0.9510	0.9510	-0.0069	0.9508A	0.9527B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9475	0.9457	0.9457	-0.0068	0.9455A	0.9473B	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	168.50	168.30	168.30	-1.32	168.23A	168.65B	147.18	170.40	0	0
EJSEP24	2024-09-18	167.03	166.73	166.73	-1.30	166.65A	167.06B	149.95	168.81	0	0
EJDEC24	2024-12-18	165.57	165.26	165.26	-1.29	165.19A	165.59B	150.32	167.34	0	0
EJMAR25	2025-03-19	164.19	163.87	163.87	-1.28	163.80A	164.19B	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	4.3190	4.3350	4.3350	0.0260	4.3230A	4.3330B	4.2540	4.7780	0	23
EMJUL24	2024-07-17	4.3270	4.3420	4.3420	0.0260	4.3300A	4.3410B	4.2610	4.3640	0	0
EMAUG24	2024-08-21	4.3350	4.3500	4.3500	0.0260	4.3390A	4.3490B	4.2700	4.3490	0	5
EMSEP24	2024-09-18	4.3420	4.3580	4.3580	0.0260	4.3460A	4.3560B	4.2780	4.7200	0	14
EMDEC24	2024-12-18	4.3670	4.3840	4.3840	0.0270	4.3720A	4.3820B	4.3050	4.5020	0	5
EMMAR25	2025-03-19	4.3980	4.4140	4.4140	0.0280	4.4040A	4.4120B	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	0.8469	0.8453	0.8453	-0.0052	0.8450A	0.8468B	0.8450	0.8856	0	0
EPSEP24	2024-09-18	0.8500	0.8484	0.8484	-0.0053	0.8482A	0.8499B	0.8482	0.8867	0	0
EPDEC24	2024-12-18	0.8532	0.8517	0.8517	-0.0052	0.8514A	0.8531B	0.8514	0.8838	0	0
EPMAR25	2025-03-19	0.8566	0.8551	0.8551	-0.0052	0.8548A	0.8564B	0.8548	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	0.9642	0.9624	0.9624	-0.0069	0.9621A	0.9642B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9584	0.9566	0.9566	-0.0069	0.9563A	0.9583B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9528	0.9510	0.9510	-0.0069	0.9508A	0.9527B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9475	0.9457	0.9457	-0.0068	0.9455A	0.9473B	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	4.3190	4.3350	4.3350	0.0260	4.3230A	4.3340B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.3270	4.3420	4.3420	0.0260	4.3300A	4.3400B	4.2610	4.3640	0	0
EUAUG24	2024-08-21	4.3350	4.3500	4.3500	0.0260	4.3390A	4.3500B	4.2700	4.3500	0	0
EUSEP24	2024-09-18	4.3420	4.3580	4.3580	0.0260	4.3460A	4.3570B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3670	4.3840	4.3840	0.0270	4.3720A	4.3820B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3980	4.4140	4.4140	0.0280	4.4040A	4.4130B	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	4.3193	4.3346	4.3346	0.0259	4.3227A	4.3338B	4.2538	5.5726	0	416
EXSEP24	2024-09-18	4.3426	4.3577	4.3577	0.0264	4.3460A	4.3567B	4.2774	5.6245	0	4
EXDEC24	2024-12-18	4.3674	4.3834	4.3834	0.0268	4.3720A	4.3826B	4.3049	5.6769	0	2
EXMAR25	2025-03-19	4.3980	4.4142	4.4142	0.0282	4.4031A	4.4131B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4225	4.4391	4.4391	0.0271	4.4296A	4.4367B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4436	4.4669	4.4669	0.0285	4.4583A	4.4628B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4735	4.4944	4.4944	0.0295	4.4869A	4.4895B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.5032	4.5218	4.5218	0.0304	4.5152A	4.5176B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5322	4.5493	4.5493	0.0312	4.5436A	4.5465B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5597	4.5773	4.5773	0.0313	4.5729A	4.5744B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5872	4.6054	4.6054	0.0317	4.6020A	4.6027B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6148	4.6336	4.6336	0.0319	4.6310A	4.6306B	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	168.50	168.30	168.30	-1.32	168.23A	168.65B	147.18	170.40	0	0
EYSEP24	2024-09-18	167.03	166.73	166.73	-1.30	166.65A	167.06B	149.95	168.81	0	0
EYDEC24	2024-12-18	165.57	165.26	165.26	-1.29	165.19A	165.59B	150.32	167.34	0	0
EYMAR25	2025-03-19	164.19	163.87	163.87	-1.28	163.80A	164.19B	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	0.8956	0.8961	0.8961	0.0004	0.8947A	0.8962B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8864	0.8869	0.8869	0.0004	0.8855A	0.8868B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8774	0.8779	0.8779	0.0004	0.8766A	0.8779B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8687	0.8692	0.8692	0.0004	0.8680A	0.8691B	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	0.8956	0.8961	0.8961	0.0004	0.8947A	0.8962B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.8864	0.8869	0.8869	0.0004	0.8855A	0.8868B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8774	0.8779	0.8779	0.0004	0.8766A	0.8779B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8687	0.8692	0.8692	0.0004	0.8680A	0.8691B	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	156.60	156.67	156.67	-0.05	156.57A	156.79B	130.75	156.85	0	0
JMSEP24	2024-09-18	154.48	154.54	154.54	-0.05	154.44A	154.66B	135.45	154.73	0	0
JMDEC24	2024-12-18	152.54	152.52	152.52	-0.06	152.44A	152.63B	133.90	152.73	0	0
JMMAR25	2025-03-19	150.52	150.59	150.59	-0.06	150.49A	150.70B	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	156.60	156.67	156.67	-0.05	156.57A	156.79B	130.75	156.85	0	0
JXSEP24	2024-09-18	154.48	154.54	154.54	-0.05	154.44A	154.66B	135.45	154.73	0	0
JXDEC24	2024-12-18	152.54	152.52	152.52	-0.06	152.44A	152.63B	133.90	152.73	0	0
JXMAR25	2025-03-19	150.52	150.59	150.59	-0.06	150.49A	150.70B	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	5.1020	5.1280	5.1280	0.0620	5.1050A	5.1270B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.1040	5.1300	5.1300	0.0620	5.1070A	5.1290B	4.9670	5.1290	0	0
PMAUG24	2024-08-21	5.1070	5.1340	5.1340	0.0630	5.1100A	5.1320B	4.9730	5.1320	0	0
PMSEP24	2024-09-18	5.1100	5.1360	5.1360	0.0620	5.1130A	5.1350B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1200	5.1470	5.1470	0.0630	5.1250A	5.1450B	4.9860	5.1750	0	0
PMMAR25	2025-03-19	5.1350	5.1630	5.1630	0.0640	5.1400A	5.1600B	5.0020	5.1600	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN24	2024-06-19	1.2709	1.2707	1.2707	-0.0019	1.2691A	1.2729B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2716	1.2714	1.2714	-0.0018	1.2698A	1.2736B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2724	1.2721	1.2721	-0.0018	1.2705A	1.2742B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2730	1.2727	1.2727	-0.0017	1.2710A	1.2747B	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	5.1021	5.1279	5.1279	0.0625	5.1045A	5.1272B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.1100	5.1360	5.1360	0.0627	5.1126A	5.1350B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1202	5.1469	5.1469	0.0634	5.1242A	5.1453B	4.9853	5.1758	0	0
PPMAR25	2025-03-19	5.1353	5.1629	5.1629	0.0648	5.1399A	5.1609B	5.0015	5.1609	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN24	2024-06-19	1.2709	1.2707	1.2707	-0.0019	1.2691A	1.2729B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2716	1.2714	1.2714	-0.0018	1.2698A	1.2736B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2724	1.2721	1.2721	-0.0018	1.2705A	1.2742B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2730	1.2727	1.2727	-0.0017	1.2710A	1.2747B	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	4.0130	4.0350	4.0350	0.0540	4.0170A	4.0340B	3.8990	4.4500	0	7
UMJUL24	2024-07-17	4.0150	4.0360	4.0360	0.0540	4.0180A	4.0350B	3.9050	4.0830	0	0
UMAUG24	2024-08-21	4.0160	4.0380	4.0380	0.0550	4.0200A	4.0360B	3.9070	4.0360	0	0
UMSEP24	2024-09-18	4.0170	4.0400	4.0400	0.0550	4.0220A	4.0380B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0240	4.0460	4.0460	0.0550	4.0280A	4.0440B	3.9160	4.1160	0	1
UMMAR25	2025-03-19	4.0340	4.0570	4.0570	0.0570	4.0390A	4.0540B	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	4.0130	4.0350	4.0350	0.0540	4.0170A	4.0340B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0150	4.0360	4.0360	0.0540	4.0180A	4.0350B	3.9050	4.0830	0	0
USAUG24	2024-08-21	4.0160	4.0380	4.0380	0.0540	4.0200A	4.0360B	3.9070	4.0360	0	0
USSEP24	2024-09-18	4.0170	4.0400	4.0400	0.0540	4.0220A	4.0380B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0240	4.0460	4.0460	0.0550	4.0280A	4.0440B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0340	4.0570	4.0570	0.0570	4.0390A	4.0540B	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	4.0137	4.0352	4.0352	0.0544	4.0169A	4.0341B	3.8983	4.4503	0	32
UXSEP24	2024-09-18	4.0178	4.0394	4.0394	0.0546	4.0213A	4.0382B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0242	4.0458	4.0458	0.0552	4.0278A	4.0441B	3.9156	4.1163	0	0
UXMAR25	2025-03-19	4.0343	4.0566	4.0566	0.0563	4.0386A	4.0546B	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