WGT S.A.

Wyniki sesji z dnia 2024-06-14

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	0.6601	0.6602	0.6602	-0.0046	0.6595A	0.6622B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6617	0.6618	0.6618	-0.0046	0.6612A	0.6638B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6631	0.6632	0.6632	-0.0046	0.6626A	0.6652B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6642	0.6643	0.6643	-0.0045	0.6636A	0.6661B	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	0.6601	0.6602	0.6602	-0.0046	0.6595A	0.6622B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6617	0.6618	0.6618	-0.0046	0.6612A	0.6638B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6631	0.6632	0.6632	-0.0046	0.6626A	0.6652B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6642	0.6643	0.6643	-0.0045	0.6636A	0.6661B	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	1.3755	1.3768	1.3768	0.0026	1.3748A	1.3778B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3726	1.3738	1.3738	0.0025	1.3718A	1.3747B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3693	1.3705	1.3705	0.0025	1.3686A	1.3713B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3662	1.3672	1.3672	0.0023	1.3655A	1.3680B	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	4.5430	4.5980	4.5980	0.0970	4.5410A	4.6010B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.5590	4.6140	4.6140	0.0970	4.5570A	4.6180B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.5800	4.6350	4.6350	0.0980	4.5770A	4.6380B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.5970	4.6520	4.6520	0.0980	4.5950A	4.6550B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.6520	4.7070	4.7070	0.1000	4.6480A	4.7090B	4.3990	4.8950	0	2
CMMAR25	2025-03-19	4.7130	4.7670	4.7670	0.1010	4.7090A	4.7680B	4.4550	4.7680	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNJUN24	2024-06-19	1.3755	1.3768	1.3768	0.0026	1.3748A	1.3778B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3726	1.3738	1.3738	0.0025	1.3718A	1.3747B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3693	1.3705	1.3705	0.0025	1.3686A	1.3713B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3662	1.3672	1.3672	0.0023	1.3655A	1.3680B	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	4.5427	4.5977	4.5977	0.0963	4.5403A	4.6018B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.5961	4.6516	4.6516	0.0981	4.5937A	4.6553B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.6520	4.7065	4.7065	0.0993	4.6479A	4.7094B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.7121	4.7664	4.7664	0.1008	4.7084A	4.7684B	4.4544	4.7684	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUN24	2024-06-19	1.0678	1.0679	1.0679	-0.0108	1.0669A	1.0720B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0692	1.0693	1.0693	-0.0108	1.0683A	1.0734B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0710	1.0711	1.0711	-0.0108	1.0702A	1.0752B	1.0702	1.0937	0	0
DMSEP24	2024-09-18	1.0725	1.0726	1.0726	-0.0107	1.0716A	1.0767B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0773	1.0774	1.0774	-0.0106	1.0765A	1.0814B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0822	1.0823	1.0823	-0.0103	1.0814A	1.0862B	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	1.0678	1.0679	1.0679	-0.0108	1.0669A	1.0720B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0725	1.0726	1.0726	-0.0107	1.0716A	1.0767B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0773	1.0774	1.0774	-0.0106	1.0765A	1.0814B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0822	1.0823	1.0823	-0.0103	1.0814A	1.0862B	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	0.8420	0.8430	0.8430	-0.0016	0.8401A	0.8431B	0.8401	0.8856	0	0
EBSEP24	2024-09-18	0.8452	0.8461	0.8461	-0.0017	0.8434A	0.8462B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8485	0.8494	0.8494	-0.0015	0.8468A	0.8495B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8520	0.8530	0.8530	-0.0013	0.8503A	0.8531B	0.8503	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	24.744	24.745	24.745	0.018	24.699A	24.764B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.807	24.817	24.817	0.021	24.774A	24.836B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.864	24.871	24.871	0.027	24.832A	24.883B	24.693	25.626	0	0
ECMAR25	2025-03-19	24.899	24.904	24.904	0.030	24.867A	24.913B	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	1.0678	1.0679	1.0679	-0.0108	1.0669A	1.0720B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0692	1.0693	1.0693	-0.0108	1.0683A	1.0734B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0710	1.0711	1.0711	-0.0108	1.0702A	1.0752B	1.0702	1.0937	0	0
EDSEP24	2024-09-18	1.0725	1.0726	1.0726	-0.0107	1.0716A	1.0767B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0773	1.0774	1.0774	-0.0106	1.0765A	1.0814B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0822	1.0823	1.0823	-0.0103	1.0814A	1.0862B	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	24.744	24.745	24.745	0.018	24.699A	24.764B	24.148	25.602	0	0
EESEP24	2024-09-18	24.807	24.817	24.817	0.021	24.774A	24.836B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.864	24.871	24.871	0.027	24.832A	24.883B	24.693	25.626	0	0
EEMAR25	2025-03-19	24.899	24.904	24.904	0.030	24.867A	24.913B	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	0.9515	0.9516	0.9516	-0.0138	0.9510A	0.9585B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9456	0.9457	0.9457	-0.0137	0.9451A	0.9525B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9400	0.9401	0.9401	-0.0137	0.9396A	0.9469B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9349	0.9350	0.9350	-0.0135	0.9346A	0.9417B	0.9346	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	167.63	167.64	167.64	-1.75	167.50A	169.31B	147.18	170.40	0	0
EJSEP24	2024-09-18	166.05	166.07	166.07	-1.74	165.92A	167.71B	149.95	168.81	0	0
EJDEC24	2024-12-18	164.62	164.63	164.63	-1.71	164.50A	166.26B	150.32	167.34	0	0
EJMAR25	2025-03-19	163.28	163.29	163.29	-1.67	163.16A	164.88B	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	4.3530	4.3750	4.3750	0.0300	4.3520A	4.3760B	4.2540	4.7780	0	28
EMJUL24	2024-07-17	4.3600	4.3820	4.3820	0.0300	4.3590A	4.3830B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3700	4.3910	4.3910	0.0300	4.3680A	4.3930B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3780	4.3990	4.3990	0.0310	4.3760A	4.4000B	4.2780	4.7200	0	14
EMDEC24	2024-12-18	4.4040	4.4250	4.4250	0.0310	4.4020A	4.4250B	4.3050	4.5020	0	11
EMMAR25	2025-03-19	4.4360	4.4570	4.4570	0.0330	4.4340A	4.4570B	4.3370	4.4580	0	2

**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	0.8420	0.8430	0.8430	-0.0016	0.8401A	0.8431B	0.8401	0.8856	0	0
EPSEP24	2024-09-18	0.8452	0.8461	0.8461	-0.0017	0.8434A	0.8462B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8485	0.8494	0.8494	-0.0015	0.8468A	0.8495B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8520	0.8530	0.8530	-0.0013	0.8503A	0.8531B	0.8503	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	0.9515	0.9516	0.9516	-0.0138	0.9510A	0.9585B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9456	0.9457	0.9457	-0.0137	0.9451A	0.9524B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9400	0.9401	0.9401	-0.0137	0.9396A	0.9469B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9349	0.9350	0.9350	-0.0135	0.9346A	0.9417B	0.9346	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	4.3530	4.3750	4.3750	0.0300	4.3520A	4.3760B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.3610	4.3820	4.3820	0.0300	4.3590A	4.3830B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3700	4.3910	4.3910	0.0300	4.3680A	4.3930B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3780	4.3990	4.3990	0.0310	4.3760A	4.4000B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.4040	4.4250	4.4250	0.0310	4.4020A	4.4250B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.4360	4.4570	4.4570	0.0330	4.4340A	4.4570B	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	4.3529	4.3748	4.3748	0.0299	4.3518A	4.3764B	4.2538	5.5726	0	419
EXSEP24	2024-09-18	4.3772	4.3986	4.3986	0.0305	4.3754A	4.4003B	4.2774	5.6245	0	9
EXDEC24	2024-12-18	4.4036	4.4244	4.4244	0.0308	4.4016A	4.4255B	4.3049	5.6769	0	2
EXMAR25	2025-03-19	4.4355	4.4563	4.4563	0.0319	4.4339A	4.4573B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4650	4.4840	4.4840	0.0328	4.4630A	4.4844B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4964	4.5146	4.5146	0.0348	4.4954A	4.5137B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.5256	4.5451	4.5451	0.0374	4.5246A	4.5418B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.5557	4.5753	4.5753	0.0398	4.5543A	4.5718B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5847	4.6056	4.6056	0.0420	4.5841A	4.6012B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.6163	4.6365	4.6365	0.0440	4.6149A	4.6317B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.6464	4.6675	4.6675	0.0460	4.6462A	4.6618B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6784	4.6985	4.6985	0.0479	4.6768A	4.6919B	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	167.63	167.64	167.64	-1.75	167.50A	169.31B	147.18	170.40	0	0
EYSEP24	2024-09-18	166.05	166.07	166.07	-1.74	165.92A	167.71B	149.95	168.81	0	0
EYDEC24	2024-12-18	164.62	164.63	164.63	-1.71	164.50A	166.26B	150.32	167.34	0	0
EYMAR25	2025-03-19	163.28	163.29	163.29	-1.67	163.16A	164.88B	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	0.8910	0.8911	0.8911	-0.0039	0.8908A	0.8941B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8816	0.8817	0.8817	-0.0039	0.8814A	0.8847B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8725	0.8726	0.8726	-0.0041	0.8723A	0.8756B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8639	0.8640	0.8640	-0.0040	0.8638A	0.8668B	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	0.8910	0.8911	0.8911	-0.0039	0.8908A	0.8941B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.8816	0.8817	0.8817	-0.0039	0.8814A	0.8847B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8725	0.8726	0.8726	-0.0041	0.8723A	0.8756B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8639	0.8640	0.8640	-0.0040	0.8638A	0.8668B	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	156.97	156.98	156.98	-0.07	156.84A	157.94B	130.75	157.94	0	0
JMSEP24	2024-09-18	154.81	154.82	154.82	-0.09	154.68A	155.77B	135.45	155.77	0	0
JMDEC24	2024-12-18	152.80	152.81	152.81	-0.10	152.67A	153.74B	133.90	153.74	0	0
JMMAR25	2025-03-19	150.87	150.88	150.88	-0.11	150.75A	151.79B	143.25	151.79	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	156.97	156.98	156.98	-0.07	156.84A	157.94B	130.75	157.94	0	0
JXSEP24	2024-09-18	154.81	154.82	154.82	-0.09	154.68A	155.77B	135.45	155.77	0	0
JXDEC24	2024-12-18	152.80	152.81	152.81	-0.10	152.67A	153.74B	133.90	153.74	0	0
JXMAR25	2025-03-19	150.87	150.88	150.88	-0.11	150.75A	151.79B	143.25	151.79	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	5.1690	5.1900	5.1900	0.0450	5.1670A	5.2010B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.1720	5.1930	5.1930	0.0460	5.1680A	5.2040B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.1750	5.1960	5.1960	0.0460	5.1720A	5.2070B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.1790	5.1990	5.1990	0.0450	5.1750A	5.2100B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1890	5.2100	5.2100	0.0460	5.1870A	5.2200B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.2060	5.2250	5.2250	0.0450	5.2030A	5.2350B	5.0020	5.2350	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN24	2024-06-19	1.2668	1.2669	1.2669	-0.0103	1.2658A	1.2732B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2676	1.2677	1.2677	-0.0102	1.2666A	1.2739B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2683	1.2684	1.2684	-0.0102	1.2674A	1.2746B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2687	1.2688	1.2688	-0.0102	1.2679A	1.2750B	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	5.1688	5.1903	5.1903	0.0456	5.1663A	5.2019B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.1782	5.1986	5.1986	0.0455	5.1745A	5.2102B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1885	5.2093	5.2093	0.0457	5.1864A	5.2200B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.2058	5.2247	5.2247	0.0454	5.2022A	5.2359B	5.0015	5.2359	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN24	2024-06-19	1.2668	1.2669	1.2669	-0.0103	1.2658A	1.2732B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2676	1.2677	1.2677	-0.0102	1.2666A	1.2739B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2683	1.2684	1.2684	-0.0102	1.2674A	1.2746B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2687	1.2688	1.2688	-0.0102	1.2679A	1.2750B	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	4.0630	4.0970	4.0970	0.0690	4.0600A	4.1010B	3.8990	4.4500	0	9
UMJUL24	2024-07-17	4.0640	4.0980	4.0980	0.0690	4.0610A	4.1020B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	4.0650	4.1000	4.1000	0.0690	4.0630A	4.1050B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	4.0680	4.1010	4.1010	0.0690	4.0640A	4.1050B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0730	4.1070	4.1070	0.0680	4.0710A	4.1100B	3.9160	4.1160	0	2
UMMAR25	2025-03-19	4.0850	4.1180	4.1180	0.0680	4.0820A	4.1220B	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	4.0630	4.0970	4.0970	0.0690	4.0600A	4.1010B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0640	4.0980	4.0980	0.0690	4.0610A	4.1020B	3.9050	4.1020	0	0
USAUG24	2024-08-21	4.0650	4.1000	4.1000	0.0690	4.0630A	4.1050B	3.9070	4.1050	0	0
USSEP24	2024-09-18	4.0680	4.1010	4.1010	0.0690	4.0640A	4.1050B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0730	4.1070	4.1070	0.0680	4.0710A	4.1100B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0850	4.1180	4.1180	0.0680	4.0820A	4.1220B	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	4.0629	4.0966	4.0966	0.0686	4.0591A	4.1013B	3.8983	4.4503	0	37
UXSEP24	2024-09-18	4.0673	4.1008	4.1008	0.0686	4.0634A	4.1052B	3.9058	4.4493	0	1
UXDEC24	2024-12-18	4.0728	4.1069	4.1069	0.0684	4.0701A	4.1103B	3.9156	4.1163	0	2
UXMAR25	2025-03-19	4.0844	4.1174	4.1174	0.0678	4.0817A	4.1223B	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