WGT S.A.

Wyniki sesji z dnia 2024-06-12

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	0.6611	0.6684	0.6684	0.0086	0.6610A	0.6706B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6628	0.6699	0.6699	0.0085	0.6627A	0.6714B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6642	0.6714	0.6714	0.0086	0.6641A	0.6735B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6652	0.6723	0.6723	0.0084	0.6652A	0.6736B	0.6454	0.6736	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN24	2024-06-19	0.6611	0.6684	0.6684	0.0086	0.6610A	0.6706B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6628	0.6699	0.6699	0.0085	0.6627A	0.6714B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6642	0.6714	0.6714	0.0086	0.6641A	0.6735B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6652	0.6723	0.6723	0.0084	0.6652A	0.6736B	0.6454	0.6736	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	1.3750	1.3694	1.3694	-0.0084	1.3682A	1.3750B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3721	1.3665	1.3665	-0.0083	1.3653A	1.3720B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3688	1.3634	1.3634	-0.0082	1.3621A	1.3687B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3656	1.3602	1.3602	-0.0080	1.3589A	1.3653B	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	4.5050	4.4930	4.4930	-0.0200	4.4860A	4.5090B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.5210	4.5080	4.5080	-0.0210	4.5020A	4.5250B	4.3110	4.5420	0	0
CMAUG24	2024-08-21	4.5410	4.5280	4.5280	-0.0200	4.5220A	4.5450B	4.3300	4.5550	0	0
CMSEP24	2024-09-18	4.5570	4.5440	4.5440	-0.0210	4.5380A	4.5610B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.6120	4.5980	4.5980	-0.0210	4.5920A	4.6140B	4.3990	4.8950	0	1
CMMAR25	2025-03-19	4.6710	4.6560	4.6560	-0.0220	4.6510A	4.6720B	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	1.3750	1.3694	1.3694	-0.0084	1.3682A	1.3750B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3721	1.3665	1.3665	-0.0083	1.3653A	1.3720B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3688	1.3634	1.3634	-0.0082	1.3621A	1.3687B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3656	1.3602	1.3602	-0.0080	1.3589A	1.3653B	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	4.5047	4.4924	4.4924	-0.0198	4.4852A	4.5095B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.5570	4.5442	4.5442	-0.0202	4.5378A	4.5611B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.6111	4.5973	4.5973	-0.0215	4.5912A	4.6140B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6709	4.6556	4.6556	-0.0222	4.6507A	4.6726B	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	1.0742	1.0824	1.0824	0.0094	1.0741A	1.0840B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0756	1.0839	1.0839	0.0095	1.0755A	1.0854B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0774	1.0855	1.0855	0.0093	1.0774A	1.0872B	1.0757	1.0937	0	0
DMSEP24	2024-09-18	1.0788	1.0871	1.0871	0.0095	1.0787A	1.0886B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0835	1.0916	1.0916	0.0093	1.0836A	1.0932B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0883	1.0962	1.0962	0.0091	1.0884A	1.0978B	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	1.0742	1.0824	1.0824	0.0094	1.0741A	1.0840B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0788	1.0871	1.0871	0.0095	1.0787A	1.0886B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0835	1.0916	1.0916	0.0093	1.0836A	1.0932B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0883	1.0962	1.0962	0.0091	1.0884A	1.0978B	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	0.8433	0.8438	0.8438	0.0000	0.8421A	0.8444B	0.8421	0.8856	0	0
EBSEP24	2024-09-18	0.8465	0.8470	0.8470	0.0001	0.8452A	0.8476B	0.8452	0.8867	0	0
EBDEC24	2024-12-18	0.8497	0.8501	0.8501	0.0000	0.8485A	0.8508B	0.8485	0.8838	0	0
EBMAR25	2025-03-19	0.8531	0.8535	0.8535	0.0000	0.8518A	0.8542B	0.8518	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	24.732	24.656	24.656	-0.084	24.632A	24.723B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.801	24.723	24.723	-0.085	24.700A	24.789B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.851	24.769	24.769	-0.086	24.752A	24.830B	24.693	25.626	0	0
ECMAR25	2025-03-19	24.839	24.794	24.794	-0.089	24.779A	24.855B	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	1.0742	1.0824	1.0824	0.0094	1.0741A	1.0840B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0756	1.0839	1.0839	0.0095	1.0755A	1.0854B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0774	1.0855	1.0855	0.0093	1.0774A	1.0872B	1.0757	1.0937	0	0
EDSEP24	2024-09-18	1.0788	1.0871	1.0871	0.0095	1.0787A	1.0886B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0835	1.0916	1.0916	0.0093	1.0836A	1.0932B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0883	1.0962	1.0962	0.0091	1.0884A	1.0978B	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	24.732	24.656	24.656	-0.084	24.632A	24.723B	24.148	25.602	0	0
EESEP24	2024-09-18	24.801	24.723	24.723	-0.085	24.700A	24.789B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.851	24.769	24.769	-0.086	24.752A	24.830B	24.693	25.626	0	0
EEMAR25	2025-03-19	24.873	24.794	24.794	-0.089	24.779A	24.855B	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	0.9623	0.9655	0.9655	0.0029	0.9622A	0.9654B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9563	0.9596	0.9596	0.0029	0.9562A	0.9594B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9500	0.9540	0.9540	0.0029	0.9495A	0.9538B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9447	0.9487	0.9487	0.0029	0.9442A	0.9485B	0.9442	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	168.83	168.77	168.77	0.31	168.70A	169.25B	147.18	170.40	0	0
EJSEP24	2024-09-18	167.23	167.17	167.17	0.29	167.08A	167.66B	149.95	168.81	0	0
EJDEC24	2024-12-18	165.76	165.72	165.72	0.31	165.65A	166.17B	150.32	167.34	0	0
EJMAR25	2025-03-19	164.36	164.34	164.34	0.30	164.26A	164.80B	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	4.3410	4.3370	4.3370	-0.0060	4.3240A	4.3440B	4.2540	4.7780	0	28
EMJUL24	2024-07-17	4.3490	4.3440	4.3440	-0.0060	4.3310A	4.3510B	4.2610	4.3640	0	0
EMAUG24	2024-08-21	4.3570	4.3530	4.3530	-0.0060	4.3400A	4.3590B	4.2700	4.3620	0	5
EMSEP24	2024-09-18	4.3650	4.3600	4.3600	-0.0070	4.3470A	4.3660B	4.2780	4.7200	0	14
EMDEC24	2024-12-18	4.3910	4.3850	4.3850	-0.0080	4.3730A	4.3910B	4.3050	4.5020	0	9
EMMAR25	2025-03-19	4.4230	4.4170	4.4170	-0.0070	4.4050A	4.4220B	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	0.8433	0.8438	0.8438	0.0000	0.8421A	0.8444B	0.8421	0.8856	0	0
EPSEP24	2024-09-18	0.8465	0.8470	0.8470	0.0001	0.8452A	0.8476B	0.8452	0.8867	0	0
EPDEC24	2024-12-18	0.8497	0.8501	0.8501	0.0000	0.8485A	0.8508B	0.8485	0.8838	0	0
EPMAR25	2025-03-19	0.8531	0.8535	0.8535	0.0000	0.8518A	0.8542B	0.8518	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	0.9623	0.9655	0.9655	0.0029	0.9622A	0.9654B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9563	0.9596	0.9596	0.0029	0.9562A	0.9594B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9500	0.9540	0.9540	0.0029	0.9495A	0.9538B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9447	0.9487	0.9487	0.0029	0.9442A	0.9485B	0.9442	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	4.3410	4.3370	4.3370	-0.0060	4.3240A	4.3440B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.3490	4.3440	4.3440	-0.0060	4.3310A	4.3510B	4.2610	4.3640	0	0
EUAUG24	2024-08-21	4.3570	4.3530	4.3530	-0.0060	4.3400A	4.3590B	4.2700	4.3620	0	0
EUSEP24	2024-09-18	4.3650	4.3600	4.3600	-0.0070	4.3470A	4.3660B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3910	4.3850	4.3850	-0.0080	4.3730A	4.3910B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.4230	4.4170	4.4170	-0.0070	4.4050A	4.4220B	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	4.3409	4.3369	4.3369	-0.0064	4.3234A	4.3441B	4.2538	5.5726	0	417
EXSEP24	2024-09-18	4.3643	4.3598	4.3598	-0.0066	4.3469A	4.3669B	4.2774	5.6245	0	9
EXDEC24	2024-12-18	4.3903	4.3851	4.3851	-0.0073	4.3728A	4.3916B	4.3049	5.6769	0	2
EXMAR25	2025-03-19	4.4225	4.4162	4.4162	-0.0073	4.4049A	4.4228B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4489	4.4424	4.4424	-0.0075	4.4318A	4.4481B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4775	4.4711	4.4711	-0.0071	4.4629A	4.4747B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.5054	4.4993	4.4993	-0.0064	4.4922A	4.5027B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.5324	4.5275	4.5275	-0.0059	4.5211A	4.5310B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5607	4.5557	4.5557	-0.0055	4.5502A	4.5593B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5892	4.5849	4.5849	-0.0053	4.5808A	4.5879B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.6190	4.6141	4.6141	-0.0052	4.6114A	4.6165B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6478	4.6432	4.6432	-0.0049	4.6412A	4.6451B	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	168.83	168.77	168.77	0.31	168.70A	169.25B	147.18	170.40	0	0
EYSEP24	2024-09-18	167.23	167.17	167.17	0.29	167.08A	167.66B	149.95	168.81	0	0
EYDEC24	2024-12-18	165.76	165.72	165.72	0.31	165.65A	166.17B	150.32	167.34	0	0
EYMAR25	2025-03-19	164.36	164.34	164.34	0.30	164.26A	164.80B	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	0.8970	0.8920	0.8920	-0.0051	0.8867A	0.8968B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8877	0.8828	0.8828	-0.0051	0.8769A	0.8875B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8787	0.8739	0.8739	-0.0049	0.8681A	0.8784B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8699	0.8654	0.8654	-0.0046	0.8625A	0.8697B	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	0.8970	0.8920	0.8920	-0.0051	0.8867A	0.8968B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.8877	0.8828	0.8828	-0.0051	0.8769A	0.8875B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8787	0.8739	0.8739	-0.0049	0.8681A	0.8784B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8699	0.8654	0.8654	-0.0046	0.8625A	0.8697B	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	156.83	155.93	155.93	-1.06	155.63A	157.20B	130.75	157.20	0	0
JMSEP24	2024-09-18	154.68	153.80	153.80	-1.05	153.52A	155.05B	135.45	155.05	0	0
JMDEC24	2024-12-18	152.65	151.81	151.81	-1.02	151.53A	153.02B	133.90	153.02	0	0
JMMAR25	2025-03-19	150.72	149.93	149.93	-0.96	149.65A	151.06B	143.25	151.08	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	156.83	155.93	155.93	-1.06	155.63A	157.20B	130.75	157.20	0	0
JXSEP24	2024-09-18	154.68	153.80	153.80	-1.05	153.52A	155.05B	135.45	155.05	0	0
JXDEC24	2024-12-18	152.65	151.81	151.81	-1.02	151.53A	153.02B	133.90	153.02	0	0
JXMAR25	2025-03-19	150.72	149.93	149.93	-0.96	149.65A	151.06B	143.25	151.08	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	5.1460	5.1400	5.1400	-0.0070	5.1310A	5.1500B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.1480	5.1420	5.1420	-0.0080	5.1330A	5.1530B	4.9670	5.1620	0	0
PMAUG24	2024-08-21	5.1510	5.1450	5.1450	-0.0080	5.1360A	5.1550B	4.9730	5.1650	0	0
PMSEP24	2024-09-18	5.1540	5.1480	5.1480	-0.0080	5.1390A	5.1580B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1660	5.1590	5.1590	-0.0080	5.1490A	5.1680B	4.9860	5.1790	0	0
PMMAR25	2025-03-19	5.1810	5.1750	5.1750	-0.0080	5.1670A	5.1840B	5.0020	5.1940	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN24	2024-06-19	1.2740	1.2828	1.2828	0.0111	1.2741A	1.2859B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2748	1.2835	1.2835	0.0111	1.2749A	1.2866B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2755	1.2841	1.2841	0.0110	1.2756A	1.2871B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2760	1.2844	1.2844	0.0107	1.2761A	1.2875B	1.2353	1.2875	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN24	2024-06-19	5.1456	5.1399	5.1399	-0.0073	5.1303A	5.1505B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.1540	5.1481	5.1481	-0.0074	5.1388A	5.1588B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1652	5.1584	5.1584	-0.0082	5.1489A	5.1685B	4.9853	5.1790	0	0
PPMAR25	2025-03-19	5.1824	5.1745	5.1745	-0.0081	5.1662A	5.1848B	5.0015	5.1947	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN24	2024-06-19	1.2741	1.2828	1.2828	0.0111	1.2741A	1.2859B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2748	1.2835	1.2835	0.0111	1.2749A	1.2866B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2755	1.2841	1.2841	0.0110	1.2756A	1.2871B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2760	1.2844	1.2844	0.0107	1.2761A	1.2875B	1.2353	1.2875	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	4.0410	4.0060	4.0060	-0.0420	3.9920A	4.0410B	3.8990	4.4500	0	7
UMJUL24	2024-07-17	4.0420	4.0080	4.0080	-0.0410	3.9930A	4.0430B	3.9050	4.0830	0	0
UMAUG24	2024-08-21	4.0440	4.0100	4.0100	-0.0410	3.9950A	4.0440B	3.9070	4.0520	0	0
UMSEP24	2024-09-18	4.0450	4.0120	4.0120	-0.0400	3.9970A	4.0450B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0520	4.0170	4.0170	-0.0420	4.0030A	4.0510B	3.9160	4.1160	0	2
UMMAR25	2025-03-19	4.0630	4.0280	4.0280	-0.0410	4.0160A	4.0620B	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	4.0410	4.0060	4.0060	-0.0420	3.9920A	4.0410B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0420	4.0080	4.0080	-0.0410	3.9930A	4.0430B	3.9050	4.0830	0	0
USAUG24	2024-08-21	4.0440	4.0100	4.0100	-0.0410	3.9950A	4.0440B	3.9070	4.0520	0	0
USSEP24	2024-09-18	4.0450	4.0120	4.0120	-0.0400	3.9970A	4.0450B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0520	4.0170	4.0170	-0.0420	4.0030A	4.0510B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0630	4.0280	4.0280	-0.0410	4.0160A	4.0620B	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	4.0407	4.0063	4.0063	-0.0417	3.9917A	4.0419B	3.8983	4.4503	0	37
UXSEP24	2024-09-18	4.0450	4.0113	4.0113	-0.0410	3.9961A	4.0459B	3.9058	4.4493	0	1
UXDEC24	2024-12-18	4.0515	4.0167	4.0167	-0.0418	4.0030A	4.0514B	3.9156	4.1163	0	2
UXMAR25	2025-03-19	4.0630	4.0283	4.0283	-0.0410	4.0153A	4.0624B	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