WGT S.A.

Wyniki sesji z dnia 2024-06-18

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	0.6626	0.6647	0.6647	0.0056	0.6609A	0.6646B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6644	0.6664	0.6664	0.0056	0.6626A	0.6663B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6656	0.6678	0.6678	0.0056	0.6640A	0.6676B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6667	0.6687	0.6687	0.0055	0.6650A	0.6685B	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	0.6626	0.6647	0.6647	0.0056	0.6609A	0.6646B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6644	0.6664	0.6664	0.0056	0.6626A	0.6663B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6656	0.6678	0.6678	0.0056	0.6640A	0.6676B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6666	0.6687	0.6687	0.0055	0.6650A	0.6685B	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	1.3738	1.3714	1.3714	-0.0040	1.3715A	1.3755B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3708	1.3684	1.3684	-0.0040	1.3685A	1.3724B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3675	1.3651	1.3651	-0.0040	1.3652A	1.3691B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3642	1.3618	1.3618	-0.0040	1.3620A	1.3657B	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	4.5500	4.5690	4.5690	0.0060	4.5490A	4.5800B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.5670	4.5850	4.5850	0.0060	4.5660A	4.5960B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.5870	4.6050	4.6050	0.0060	4.5860A	4.6160B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.6040	4.6220	4.6220	0.0060	4.6030A	4.6330B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.6590	4.6770	4.6770	0.0060	4.6580A	4.6880B	4.3990	4.8950	0	2
CMMAR25	2025-03-19	4.7190	4.7350	4.7350	0.0050	4.7180A	4.7470B	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	1.3738	1.3714	1.3714	-0.0040	1.3715A	1.3755B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3708	1.3684	1.3684	-0.0040	1.3685A	1.3724B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3674	1.3651	1.3651	-0.0040	1.3652A	1.3691B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3642	1.3618	1.3618	-0.0040	1.3620A	1.3657B	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	4.5499	4.5683	4.5683	0.0055	4.5489A	4.5802B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.6034	4.6219	4.6219	0.0059	4.6024A	4.6335B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.6585	4.6762	4.6762	0.0055	4.6575A	4.6880B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.7190	4.7352	4.7352	0.0054	4.7179A	4.7472B	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	1.0715	1.0743	1.0743	0.0027	1.0712A	1.0749B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0729	1.0757	1.0757	0.0027	1.0726A	1.0763B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0747	1.0775	1.0775	0.0027	1.0744A	1.0781B	1.0702	1.0937	0	0
DMSEP24	2024-09-18	1.0761	1.0789	1.0789	0.0027	1.0758A	1.0795B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0810	1.0837	1.0837	0.0026	1.0806A	1.0842B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0859	1.0886	1.0886	0.0026	1.0855A	1.0891B	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	1.0715	1.0743	1.0743	0.0027	1.0712A	1.0749B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0761	1.0789	1.0789	0.0027	1.0758A	1.0795B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0809	1.0837	1.0837	0.0027	1.0806A	1.0842B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0859	1.0886	1.0886	0.0026	1.0855A	1.0889B	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	0.8453	0.8452	0.8452	-0.0003	0.8445A	0.8459B	0.8401	0.8856	0	0
EBSEP24	2024-09-18	0.8485	0.8484	0.8484	-0.0002	0.8477A	0.8491B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8517	0.8516	0.8516	-0.0003	0.8510A	0.8523B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8553	0.8552	0.8552	-0.0003	0.8545A	0.8557B	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	24.719	24.802	24.802	0.099	24.716A	24.802B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.787	24.870	24.870	0.097	24.792A	24.870B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.836	24.920	24.920	0.092	24.851A	24.910B	24.693	25.626	0	0
ECMAR25	2025-03-19	24.861	24.944	24.944	0.085	24.882A	24.934B	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	1.0715	1.0743	1.0743	0.0027	1.0712A	1.0749B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0729	1.0757	1.0757	0.0027	1.0726A	1.0763B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0747	1.0775	1.0775	0.0027	1.0744A	1.0781B	1.0702	1.0937	0	0
EDSEP24	2024-09-18	1.0761	1.0789	1.0789	0.0027	1.0758A	1.0795B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0810	1.0837	1.0837	0.0026	1.0806A	1.0842B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0859	1.0886	1.0886	0.0026	1.0855A	1.0889B	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	24.719	24.802	24.802	0.099	24.716A	24.802B	24.148	25.602	0	0
EESEP24	2024-09-18	24.788	24.870	24.870	0.097	24.792A	24.870B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.836	24.920	24.920	0.092	24.851A	24.910B	24.693	25.626	0	0
EEMAR25	2025-03-19	24.860	24.944	24.944	0.085	24.882A	24.934B	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	0.9550	0.9493	0.9493	-0.0070	0.9484A	0.9548B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9489	0.9434	0.9434	-0.0070	0.9425A	0.9489B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9434	0.9380	0.9380	-0.0067	0.9369A	0.9431B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9383	0.9329	0.9329	-0.0068	0.9318A	0.9378B	0.9318	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	169.69	169.58	169.58	0.38	169.23A	169.69B	147.18	170.40	0	0
EJSEP24	2024-09-18	168.07	167.98	167.98	0.36	167.64A	168.08B	149.95	168.81	0	0
EJDEC24	2024-12-18	166.60	166.51	166.51	0.36	166.15A	166.60B	150.32	167.34	0	0
EJMAR25	2025-03-19	165.21	165.13	165.13	0.34	164.80A	165.21B	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	4.3450	4.3370	4.3370	-0.0260	4.3390A	4.3540B	4.2540	4.7780	0	28
EMJUL24	2024-07-17	4.3520	4.3440	4.3440	-0.0260	4.3460A	4.3610B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3610	4.3530	4.3530	-0.0260	4.3550A	4.3700B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3690	4.3600	4.3600	-0.0260	4.3630A	4.3780B	4.2780	4.7200	0	16
EMDEC24	2024-12-18	4.3940	4.3850	4.3850	-0.0270	4.3880A	4.4030B	4.3050	4.5020	0	17
EMMAR25	2025-03-19	4.4270	4.4170	4.4170	-0.0270	4.4200A	4.4340B	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	0.8453	0.8452	0.8452	-0.0003	0.8445A	0.8459B	0.8401	0.8856	0	0
EPSEP24	2024-09-18	0.8485	0.8484	0.8484	-0.0002	0.8477A	0.8491B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8517	0.8516	0.8516	-0.0003	0.8510A	0.8523B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8553	0.8552	0.8552	-0.0003	0.8545A	0.8557B	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	0.9550	0.9493	0.9493	-0.0070	0.9484A	0.9548B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9489	0.9434	0.9434	-0.0070	0.9425A	0.9489B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9434	0.9380	0.9380	-0.0067	0.9369A	0.9431B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9383	0.9329	0.9329	-0.0068	0.9318A	0.9378B	0.9318	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	4.3450	4.3370	4.3370	-0.0260	4.3390A	4.3540B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.3520	4.3440	4.3440	-0.0260	4.3460A	4.3610B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3610	4.3530	4.3530	-0.0260	4.3550A	4.3700B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3690	4.3600	4.3600	-0.0260	4.3630A	4.3780B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3940	4.3850	4.3850	-0.0270	4.3880A	4.4030B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.4270	4.4170	4.4170	-0.0270	4.4200A	4.4340B	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	4.3444	4.3366	4.3366	-0.0261	4.3383A	4.3547B	4.2538	5.5726	0	419
EXSEP24	2024-09-18	4.3681	4.3600	4.3600	-0.0264	4.3621A	4.3780B	4.2774	5.6245	0	14
EXDEC24	2024-12-18	4.3938	4.3853	4.3853	-0.0268	4.3879A	4.4032B	4.3049	5.6769	0	13
EXMAR25	2025-03-19	4.4265	4.4164	4.4164	-0.0275	4.4195A	4.4342B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4549	4.4441	4.4441	-0.0278	4.4476A	4.4614B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4866	4.4733	4.4733	-0.0282	4.4793A	4.4894B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.5166	4.5020	4.5020	-0.0293	4.5086A	4.5179B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.5463	4.5307	4.5307	-0.0305	4.5376A	4.5463B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5765	4.5594	4.5594	-0.0315	4.5665A	4.5748B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.6072	4.5891	4.5891	-0.0327	4.5964A	4.6037B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.6385	4.6187	4.6187	-0.0335	4.6267A	4.6326B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6698	4.6482	4.6482	-0.0346	4.6568A	4.6615B	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	169.68	169.58	169.58	0.38	169.23A	169.68B	147.18	170.40	0	0
EYSEP24	2024-09-18	168.07	167.98	167.98	0.36	167.64A	168.08B	149.95	168.81	0	0
EYDEC24	2024-12-18	166.60	166.51	166.51	0.36	166.15A	166.60B	150.32	167.34	0	0
EYMAR25	2025-03-19	165.21	165.13	165.13	0.34	164.80A	165.21B	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	0.8896	0.8838	0.8838	-0.0087	0.8830A	0.8895B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8803	0.8745	0.8745	-0.0086	0.8738A	0.8801B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8712	0.8655	0.8655	-0.0086	0.8648A	0.8710B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8625	0.8568	0.8568	-0.0084	0.8562A	0.8623B	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	0.8896	0.8838	0.8838	-0.0087	0.8830A	0.8895B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.8803	0.8745	0.8745	-0.0086	0.8738A	0.8801B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8712	0.8655	0.8655	-0.0086	0.8648A	0.8710B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8625	0.8568	0.8568	-0.0084	0.8562A	0.8623B	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	157.72	157.85	157.85	-0.06	157.67A	158.20B	130.75	158.20	0	0
JMSEP24	2024-09-18	155.55	155.68	155.68	-0.07	155.50A	156.03B	135.45	156.03	0	0
JMDEC24	2024-12-18	153.51	153.65	153.65	-0.06	153.46A	153.98B	133.90	153.98	0	0
JMMAR25	2025-03-19	151.58	151.70	151.70	-0.05	151.53A	152.01B	143.25	152.01	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	157.72	157.85	157.85	-0.06	157.67A	158.20B	130.75	158.20	0	0
JXSEP24	2024-09-18	155.55	155.68	155.68	-0.07	155.50A	156.03B	135.45	156.03	0	0
JXDEC24	2024-12-18	153.51	153.65	153.65	-0.06	153.46A	153.98B	133.90	153.98	0	0
JXMAR25	2025-03-19	151.58	151.70	151.70	-0.05	151.53A	152.01B	143.25	152.01	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	5.1390	5.1320	5.1320	-0.0290	5.1320A	5.1540B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.1420	5.1340	5.1340	-0.0290	5.1350A	5.1560B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.1450	5.1370	5.1370	-0.0290	5.1380A	5.1590B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.1480	5.1400	5.1400	-0.0290	5.1410A	5.1620B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1590	5.1500	5.1500	-0.0300	5.1520A	5.1720B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1750	5.1650	5.1650	-0.0300	5.1680A	5.1880B	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	1.2673	1.2711	1.2711	0.0037	1.2671A	1.2714B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2680	1.2719	1.2719	0.0038	1.2679A	1.2720B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2688	1.2726	1.2726	0.0037	1.2686A	1.2727B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2693	1.2732	1.2732	0.0038	1.2692A	1.2732B	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	5.1388	5.1311	5.1311	-0.0295	5.1320A	5.1546B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.1475	5.1395	5.1395	-0.0298	5.1407A	5.1628B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1582	5.1502	5.1502	-0.0291	5.1519A	5.1728B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1745	5.1654	5.1654	-0.0297	5.1678A	5.1882B	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	1.2673	1.2711	1.2711	0.0037	1.2671A	1.2714B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2680	1.2719	1.2719	0.0038	1.2679A	1.2720B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2688	1.2726	1.2726	0.0037	1.2686A	1.2727B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2693	1.2732	1.2732	0.0038	1.2692A	1.2732B	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	4.0470	4.0370	4.0370	-0.0350	4.0390A	4.0640B	3.8990	4.4500	0	10
UMJUL24	2024-07-17	4.0490	4.0380	4.0380	-0.0350	4.0400A	4.0650B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	4.0500	4.0400	4.0400	-0.0350	4.0420A	4.0670B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	4.0520	4.0420	4.0420	-0.0340	4.0440A	4.0680B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0580	4.0480	4.0480	-0.0340	4.0500A	4.0740B	3.9160	4.1160	0	2
UMMAR25	2025-03-19	4.0690	4.0580	4.0580	-0.0350	4.0610A	4.0840B	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	4.0470	4.0370	4.0370	-0.0350	4.0390A	4.0640B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0490	4.0380	4.0380	-0.0350	4.0400A	4.0650B	3.9050	4.1020	0	0
USAUG24	2024-08-21	4.0500	4.0400	4.0400	-0.0350	4.0420A	4.0670B	3.9070	4.1050	0	0
USSEP24	2024-09-18	4.0520	4.0420	4.0420	-0.0340	4.0440A	4.0680B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0580	4.0480	4.0480	-0.0340	4.0500A	4.0740B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0690	4.0580	4.0580	-0.0350	4.0610A	4.0840B	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	4.0470	4.0372	4.0372	-0.0351	4.0386A	4.0648B	3.8983	4.4503	0	37
UXSEP24	2024-09-18	4.0515	4.0415	4.0415	-0.0349	4.0433A	4.0689B	3.9058	4.4493	0	1
UXDEC24	2024-12-18	4.0573	4.0475	4.0475	-0.0345	4.0496A	4.0745B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	4.0685	4.0579	4.0579	-0.0348	4.0604A	4.0846B	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