WGT S.A.

Wyniki sesji z dnia 2024-06-17

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	0.6590	0.6591	0.6591	-0.0011	0.6586A	0.6606B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6607	0.6608	0.6608	-0.0010	0.6603A	0.6623B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6621	0.6622	0.6622	-0.0010	0.6617A	0.6637B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6631	0.6632	0.6632	-0.0011	0.6628A	0.6646B	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	0.6590	0.6591	0.6591	-0.0011	0.6586A	0.6606B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6607	0.6608	0.6608	-0.0010	0.6603A	0.6623B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6621	0.6622	0.6622	-0.0010	0.6617A	0.6637B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6631	0.6632	0.6632	-0.0011	0.6628A	0.6646B	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	1.3746	1.3754	1.3754	-0.0014	1.3738A	1.3753B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3716	1.3724	1.3724	-0.0014	1.3708A	1.3723B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3683	1.3691	1.3691	-0.0014	1.3675A	1.3689B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3650	1.3658	1.3658	-0.0014	1.3643A	1.3656B	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	4.5620	4.5630	4.5630	-0.0350	4.5590A	4.5690B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.5780	4.5790	4.5790	-0.0350	4.5770A	4.5860B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.5980	4.5990	4.5990	-0.0360	4.5970A	4.6060B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.6150	4.6160	4.6160	-0.0360	4.6120A	4.6220B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.6700	4.6710	4.6710	-0.0360	4.6690A	4.6770B	4.3990	4.8950	0	2
CMMAR25	2025-03-19	4.7290	4.7300	4.7300	-0.0370	4.7290A	4.7350B	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	1.3746	1.3754	1.3754	-0.0014	1.3738A	1.3753B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3716	1.3724	1.3724	-0.0014	1.3708A	1.3723B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3683	1.3691	1.3691	-0.0014	1.3675A	1.3689B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3650	1.3658	1.3658	-0.0014	1.3643A	1.3656B	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	4.5623	4.5628	4.5628	-0.0349	4.5596A	4.5696B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.6152	4.6160	4.6160	-0.0356	4.6132A	4.6228B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.6704	4.6707	4.6707	-0.0358	4.6682A	4.6771B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.7297	4.7298	4.7298	-0.0366	4.7281A	4.7359B	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	1.0705	1.0716	1.0716	0.0037	1.0704A	1.0720B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0719	1.0730	1.0730	0.0037	1.0718A	1.0734B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0740	1.0748	1.0748	0.0037	1.0736A	1.0752B	1.0702	1.0937	0	0
DMSEP24	2024-09-18	1.0751	1.0762	1.0762	0.0036	1.0751A	1.0766B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0802	1.0811	1.0811	0.0037	1.0798A	1.0814B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0851	1.0860	1.0860	0.0037	1.0848A	1.0863B	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	1.0705	1.0716	1.0716	0.0037	1.0704A	1.0720B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0751	1.0762	1.0762	0.0036	1.0751A	1.0766B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0802	1.0810	1.0810	0.0036	1.0798A	1.0814B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0851	1.0860	1.0860	0.0037	1.0848A	1.0863B	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	0.8454	0.8455	0.8455	0.0025	0.8454A	0.8461B	0.8401	0.8856	0	0
EBSEP24	2024-09-18	0.8487	0.8486	0.8486	0.0025	0.8486A	0.8492B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8520	0.8519	0.8519	0.0025	0.8519A	0.8525B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8556	0.8555	0.8555	0.0025	0.8555A	0.8560B	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	24.677	24.703	24.703	-0.042	24.677A	24.711B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.752	24.773	24.773	-0.044	24.752A	24.778B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.811	24.828	24.828	-0.043	24.811A	24.825B	24.693	25.626	0	0
ECMAR25	2025-03-19	24.845	24.859	24.859	-0.045	24.845A	24.854B	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	1.0705	1.0716	1.0716	0.0037	1.0704A	1.0720B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0719	1.0730	1.0730	0.0037	1.0718A	1.0734B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0740	1.0748	1.0748	0.0037	1.0736A	1.0752B	1.0702	1.0937	0	0
EDSEP24	2024-09-18	1.0751	1.0762	1.0762	0.0036	1.0751A	1.0766B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0802	1.0811	1.0811	0.0037	1.0798A	1.0814B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0851	1.0860	1.0860	0.0037	1.0848A	1.0863B	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	24.677	24.703	24.703	-0.042	24.677A	24.711B	24.148	25.602	0	0
EESEP24	2024-09-18	24.752	24.773	24.773	-0.044	24.752A	24.778B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.811	24.828	24.828	-0.043	24.811A	24.825B	24.693	25.626	0	0
EEMAR25	2025-03-19	24.845	24.859	24.859	-0.045	24.845A	24.854B	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	0.9549	0.9563	0.9563	0.0047	0.9548A	0.9566B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9489	0.9504	0.9504	0.0047	0.9488A	0.9506B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9434	0.9447	0.9447	0.0046	0.9433A	0.9450B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9383	0.9397	0.9397	0.0047	0.9382A	0.9397B	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	168.67	169.20	169.20	1.56	168.66A	169.20B	147.18	170.40	0	0
EJSEP24	2024-09-18	167.09	167.62	167.62	1.55	167.08A	167.62B	149.95	168.81	0	0
EJDEC24	2024-12-18	165.64	166.15	166.15	1.52	165.63A	166.13B	150.32	167.34	0	0
EJMAR25	2025-03-19	164.28	164.79	164.79	1.50	164.28A	164.78B	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	4.3620	4.3630	4.3630	-0.0120	4.3590A	4.3620B	4.2540	4.7780	0	28
EMJUL24	2024-07-17	4.3690	4.3700	4.3700	-0.0120	4.3660A	4.3690B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3780	4.3790	4.3790	-0.0120	4.3750A	4.3780B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3850	4.3860	4.3860	-0.0130	4.3820A	4.3850B	4.2780	4.7200	0	16
EMDEC24	2024-12-18	4.4110	4.4120	4.4120	-0.0130	4.4080A	4.4110B	4.3050	4.5020	0	13
EMMAR25	2025-03-19	4.4430	4.4440	4.4440	-0.0130	4.4400A	4.4420B	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	0.8454	0.8455	0.8455	0.0025	0.8454A	0.8461B	0.8401	0.8856	0	0
EPSEP24	2024-09-18	0.8487	0.8486	0.8486	0.0025	0.8486A	0.8492B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8520	0.8519	0.8519	0.0025	0.8519A	0.8525B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8556	0.8555	0.8555	0.0025	0.8555A	0.8560B	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	0.9549	0.9563	0.9563	0.0047	0.9548A	0.9566B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9489	0.9504	0.9504	0.0047	0.9488A	0.9506B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9434	0.9447	0.9447	0.0046	0.9433A	0.9450B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9383	0.9397	0.9397	0.0047	0.9382A	0.9397B	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	4.3620	4.3630	4.3630	-0.0120	4.3590A	4.3620B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.3690	4.3700	4.3700	-0.0120	4.3660A	4.3690B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3780	4.3790	4.3790	-0.0120	4.3750A	4.3780B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3850	4.3860	4.3860	-0.0130	4.3820A	4.3850B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.4110	4.4120	4.4120	-0.0130	4.4080A	4.4110B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.4430	4.4440	4.4440	-0.0130	4.4400A	4.4420B	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	4.3616	4.3627	4.3627	-0.0121	4.3582A	4.3625B	4.2538	5.5726	0	419
EXSEP24	2024-09-18	4.3851	4.3864	4.3864	-0.0122	4.3818A	4.3857B	4.2774	5.6245	0	14
EXDEC24	2024-12-18	4.4114	4.4121	4.4121	-0.0123	4.4079A	4.4110B	4.3049	5.6769	0	13
EXMAR25	2025-03-19	4.4431	4.4439	4.4439	-0.0124	4.4396A	4.4422B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4718	4.4719	4.4719	-0.0121	4.4682A	4.4695B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4996	4.5015	4.5015	-0.0131	4.4996A	4.4975B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.5306	4.5313	4.5313	-0.0138	4.5306A	4.5277B	4.4214	5.3381	0	0
EXMAR26	2026-03-18		4.5612	4.5612	-0.0141	4.5614A	4.5583B	4.4479	5.1415	0	0
EXJUN26	2026-06-17		4.5909	4.5909	-0.0147	4.5919A	4.5889B	4.4750	4.9297	0	0
EXSEP26	2026-09-16		4.6218	4.6218	-0.0147	4.6229A	4.6186B	4.5033	4.9147	0	0
EXDEC26	2026-12-16		4.6522	4.6522	-0.0153	4.6539A	4.6483B	4.5319	4.7421	0	0
EXMAR27	2027-03-17		4.6828	4.6828	-0.0157	4.6849A	4.6779B	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	168.67	169.20	169.20	1.56	168.66A	169.20B	147.18	170.40	0	0
EYSEP24	2024-09-18	167.09	167.62	167.62	1.55	167.08A	167.62B	149.95	168.81	0	0
EYDEC24	2024-12-18	165.64	166.15	166.15	1.52	165.63A	166.13B	150.32	167.34	0	0
EYMAR25	2025-03-19	164.28	164.79	164.79	1.50	164.28A	164.78B	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	0.8919	0.8925	0.8925	0.0014	0.8918A	0.8930B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8829	0.8831	0.8831	0.0014	0.8826A	0.8836B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8735	0.8741	0.8741	0.0015	0.8734A	0.8744B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8648	0.8652	0.8652	0.0012	0.8647A	0.8656B	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	0.8919	0.8925	0.8925	0.0014	0.8918A	0.8930B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.8829	0.8831	0.8831	0.0014	0.8826A	0.8836B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8735	0.8741	0.8741	0.0015	0.8734A	0.8744B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8648	0.8652	0.8652	0.0012	0.8647A	0.8656B	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	157.54	157.91	157.91	0.93	157.54A	157.91B	130.75	157.94	0	0
JMSEP24	2024-09-18	155.38	155.75	155.75	0.93	155.38A	155.75B	135.45	155.77	0	0
JMDEC24	2024-12-18	153.35	153.71	153.71	0.90	153.35A	153.71B	133.90	153.74	0	0
JMMAR25	2025-03-19	151.41	151.75	151.75	0.87	151.41A	151.74B	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	157.54	157.91	157.91	0.93	157.54A	157.91B	130.75	157.94	0	0
JXSEP24	2024-09-18	155.38	155.75	155.75	0.93	155.38A	155.75B	135.45	155.77	0	0
JXDEC24	2024-12-18	153.35	153.71	153.71	0.90	153.35A	153.71B	133.90	153.74	0	0
JXMAR25	2025-03-19	151.41	151.75	151.75	0.87	151.41A	151.74B	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	5.1600	5.1610	5.1610	-0.0290	5.1540A	5.1590B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.1620	5.1630	5.1630	-0.0300	5.1560A	5.1620B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.1650	5.1660	5.1660	-0.0300	5.1600A	5.1650B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.1680	5.1690	5.1690	-0.0300	5.1630A	5.1670B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1790	5.1800	5.1800	-0.0300	5.1730A	5.1770B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1930	5.1950	5.1950	-0.0300	5.1890A	5.1930B	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	1.2664	1.2674	1.2674	0.0005	1.2661A	1.2675B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2672	1.2681	1.2681	0.0004	1.2669A	1.2682B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2679	1.2689	1.2689	0.0005	1.2676A	1.2689B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2685	1.2694	1.2694	0.0006	1.2681A	1.2694B	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	5.1605	5.1606	5.1606	-0.0297	5.1538A	5.1594B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.1689	5.1693	5.1693	-0.0293	5.1622A	5.1678B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1788	5.1793	5.1793	-0.0300	5.1732A	5.1779B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1950	5.1951	5.1951	-0.0296	5.1888A	5.1931B	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	1.2664	1.2674	1.2674	0.0005	1.2661A	1.2675B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2672	1.2681	1.2681	0.0004	1.2669A	1.2682B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2679	1.2689	1.2689	0.0005	1.2676A	1.2689B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2685	1.2694	1.2694	0.0006	1.2681A	1.2694B	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	4.0710	4.0720	4.0720	-0.0250	4.0690A	4.0740B	3.8990	4.4500	0	9
UMJUL24	2024-07-17	4.0720	4.0730	4.0730	-0.0250	4.0700A	4.0760B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	4.0740	4.0750	4.0750	-0.0250	4.0720A	4.0770B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	4.0740	4.0760	4.0760	-0.0250	4.0740A	4.0780B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0810	4.0820	4.0820	-0.0250	4.0790A	4.0840B	3.9160	4.1160	0	2
UMMAR25	2025-03-19	4.0920	4.0930	4.0930	-0.0250	4.0900A	4.0940B	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	4.0710	4.0720	4.0720	-0.0250	4.0690A	4.0740B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0720	4.0730	4.0730	-0.0250	4.0700A	4.0760B	3.9050	4.1020	0	0
USAUG24	2024-08-21	4.0740	4.0750	4.0750	-0.0250	4.0720A	4.0770B	3.9070	4.1050	0	0
USSEP24	2024-09-18	4.0740	4.0760	4.0760	-0.0250	4.0740A	4.0780B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0810	4.0820	4.0820	-0.0250	4.0790A	4.0840B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0920	4.0930	4.0930	-0.0250	4.0900A	4.0940B	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	4.0721	4.0723	4.0723	-0.0243	4.0688A	4.0749B	3.8983	4.4503	0	37
UXSEP24	2024-09-18	4.0760	4.0764	4.0764	-0.0244	4.0732A	4.0789B	3.9058	4.4493	0	1
UXDEC24	2024-12-18	4.0819	4.0820	4.0820	-0.0249	4.0789A	4.0844B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	4.0921	4.0927	4.0927	-0.0247	4.0899A	4.0948B	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