WGT S.A.

Wyniki sesji z dnia 2024-06-19

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	0.6669	0.6674	0.6674	0.0027	0.6668A	0.6673B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6687	0.6689	0.6689	0.0025	0.6683A	0.6691B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6699	0.6702	0.6702	0.0024	0.6697A	0.6704B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6708	0.6711	0.6711	0.0024	0.6706A	0.6713B	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	0.6669	0.6674	0.6674	0.0027	0.6668A	0.6673B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6687	0.6689	0.6689	0.0025	0.6683A	0.6691B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6699	0.6702	0.6702	0.0024	0.6697A	0.6704B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6708	0.6711	0.6711	0.0024	0.6706A	0.6713B	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	1.3721	1.3715	1.3715	0.0001	1.3716A	1.3722B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3683	1.3673	1.3673	-0.0011	1.3674A	1.3692B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3650	1.3641	1.3641	-0.0010	1.3642A	1.3660B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3617	1.3609	1.3609	-0.0009	1.3610A	1.3626B	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	4.5700	4.5740	4.5740	0.0050	4.5690A	4.5780B	4.2950	5.0850	0	4
CMJUL24	2024-07-17	4.5840	4.5730	4.5730	-0.0120	4.5690A	4.5950B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.6040	4.5940	4.5940	-0.0110	4.5890A	4.6150B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.6210	4.6100	4.6100	-0.0120	4.6060A	4.6320B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.6730	4.6650	4.6650	-0.0120	4.6610A	4.6860B	4.3990	4.8950	0	2
CMMAR25	2025-03-19	4.7330	4.7240	4.7240	-0.0110	4.7210A	4.7440B	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	1.3721	1.3715	1.3715	0.0001	1.3716A	1.3722B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3683	1.3673	1.3673	-0.0011	1.3674A	1.3692B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3650	1.3641	1.3641	-0.0010	1.3642A	1.3660B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3617	1.3609	1.3609	-0.0009	1.3610A	1.3626B	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	4.5686	4.5737	4.5737	0.0054	4.5683A	4.5788B	4.2950	5.0850	0	0
CXSEP24	2024-09-18	4.6208	4.6099	4.6099	-0.0120	4.6055A	4.6320B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.6729	4.6647	4.6647	-0.0115	4.6608A	4.6863B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.7328	4.7239	4.7239	-0.0113	4.7207A	4.7449B	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	1.0731	1.0738	1.0738	-0.0005	1.0726A	1.0739B	1.0567	1.1447	0	0
DMJUL24	2024-07-17	1.0746	1.0759	1.0759	0.0002	1.0740A	1.0766B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0768	1.0777	1.0777	0.0002	1.0758A	1.0784B	1.0702	1.0937	0	0
DMSEP24	2024-09-18	1.0778	1.0792	1.0792	0.0003	1.0773A	1.0799B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0829	1.0839	1.0839	0.0002	1.0819A	1.0846B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0877	1.0888	1.0888	0.0002	1.0868A	1.0895B	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	1.0731	1.0738	1.0738	-0.0005	1.0726A	1.0739B	1.0567	1.1447	0	5
DXSEP24	2024-09-18	1.0778	1.0792	1.0792	0.0003	1.0773A	1.0799B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0829	1.0839	1.0839	0.0002	1.0819A	1.0846B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0877	1.0888	1.0888	0.0002	1.0868A	1.0895B	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	0.8434	0.8435	0.8435	-0.0017	0.8432A	0.8436B	0.8401	0.8856	0	0
EBSEP24	2024-09-18	0.8467	0.8477	0.8477	-0.0007	0.8464A	0.8481B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8500	0.8510	0.8510	-0.0006	0.8497A	0.8513B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8535	0.8545	0.8545	-0.0007	0.8533A	0.8548B	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	24.851	24.888	24.888	0.086	24.856A	24.893B	24.148	25.602	0	0
ECSEP24	2024-09-18	24.918	24.973	24.973	0.103	24.929A	24.993B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.966	25.020	25.020	0.100	24.979A	25.036B	24.693	25.626	0	0
ECMAR25	2025-03-19	24.982	25.041	25.041	0.097	25.010A	25.056B	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	1.0731	1.0738	1.0738	-0.0005	1.0726A	1.0739B	1.0567	1.1447	0	0
EDJUL24	2024-07-17	1.0746	1.0759	1.0759	0.0002	1.0740A	1.0766B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0768	1.0777	1.0777	0.0002	1.0758A	1.0784B	1.0702	1.0937	0	0
EDSEP24	2024-09-18	1.0778	1.0792	1.0792	0.0003	1.0773A	1.0799B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0829	1.0839	1.0839	0.0002	1.0819A	1.0846B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0877	1.0888	1.0888	0.0002	1.0868A	1.0895B	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	24.851	24.888	24.888	0.086	24.856A	24.893B	24.148	25.602	0	0
EESEP24	2024-09-18	24.918	24.973	24.973	0.103	24.929A	24.993B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.966	25.020	25.020	0.100	24.979A	25.036B	24.693	25.626	0	0
EEMAR25	2025-03-19	24.982	25.041	25.041	0.097	25.010A	25.056B	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	0.9492	0.9497	0.9497	0.0004	0.9479A	0.9496B	0.9165	0.9913	0	0
EFSEP24	2024-09-18	0.9432	0.9439	0.9439	0.0005	0.9420A	0.9451B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9379	0.9383	0.9383	0.0003	0.9365A	0.9395B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9328	0.9331	0.9331	0.0002	0.9314A	0.9343B	0.9314	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	169.24	169.41	169.41	-0.17	169.17A	169.40B	147.18	170.40	0	0
EJSEP24	2024-09-18	167.71	168.05	168.05	0.07	167.59A	168.22B	149.95	168.81	0	0
EJDEC24	2024-12-18	166.25	166.58	166.58	0.07	166.11A	166.74B	150.32	167.34	0	0
EJMAR25	2025-03-19	164.88	165.19	165.19	0.06	164.76A	165.35B	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	4.3390	4.3440	4.3440	0.0070	4.3390A	4.3440B	4.2540	4.7780	0	28
EMJUL24	2024-07-17	4.3420	4.3350	4.3350	-0.0090	4.3340A	4.3510B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3510	4.3440	4.3440	-0.0090	4.3430A	4.3600B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3590	4.3520	4.3520	-0.0080	4.3510A	4.3670B	4.2780	4.7200	0	16
EMDEC24	2024-12-18	4.3830	4.3770	4.3770	-0.0080	4.3770A	4.3920B	4.3050	4.5020	0	17
EMMAR25	2025-03-19	4.4160	4.4080	4.4080	-0.0090	4.4080A	4.4220B	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	0.8434	0.8435	0.8435	-0.0017	0.8432A	0.8436B	0.8401	0.8856	0	0
EPSEP24	2024-09-18	0.8467	0.8477	0.8477	-0.0007	0.8464A	0.8481B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8500	0.8510	0.8510	-0.0006	0.8497A	0.8513B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8535	0.8545	0.8545	-0.0007	0.8533A	0.8548B	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	0.9492	0.9497	0.9497	0.0004	0.9479A	0.9496B	0.9165	0.9913	0	0
ESSEP24	2024-09-18	0.9432	0.9439	0.9439	0.0005	0.9420A	0.9451B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9379	0.9383	0.9383	0.0003	0.9365A	0.9395B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9328	0.9331	0.9331	0.0002	0.9314A	0.9343B	0.9314	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	4.3390	4.3440	4.3440	0.0070	4.3390A	4.3440B	4.2540	4.7780	0	0
EUJUL24	2024-07-17	4.3420	4.3350	4.3350	-0.0090	4.3340A	4.3510B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3510	4.3440	4.3440	-0.0090	4.3430A	4.3600B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3590	4.3520	4.3520	-0.0080	4.3510A	4.3670B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3830	4.3770	4.3770	-0.0080	4.3770A	4.3920B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.4160	4.4080	4.4080	-0.0090	4.4080A	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	4.3374	4.3435	4.3435	0.0069	4.3385A	4.3442B	4.2538	5.5726	0	419
EXSEP24	2024-09-18	4.3587	4.3513	4.3513	-0.0087	4.3501A	4.3672B	4.2774	5.6245	0	14
EXDEC24	2024-12-18	4.3850	4.3767	4.3767	-0.0086	4.3761A	4.3923B	4.3049	5.6769	0	13
EXMAR25	2025-03-19	4.4162	4.4079	4.4079	-0.0085	4.4078A	4.4227B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4433	4.4350	4.4350	-0.0091	4.4355A	4.4499B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4730	4.4650	4.4650	-0.0083	4.4682A	4.4773B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.5019	4.4937	4.4937	-0.0083	4.4973A	4.5053B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.5298	4.5223	4.5223	-0.0084	4.5261A	4.5332B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5588	4.5510	4.5510	-0.0084	4.5549A	4.5614B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5884	4.5803	4.5803	-0.0088	4.5850A	4.5897B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.6185	4.6096	4.6096	-0.0091	4.6155A	4.6182B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6481	4.6390	4.6390	-0.0092	4.6458A	4.6468B	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	169.24	169.41	169.41	-0.17	169.17A	169.40B	147.18	170.40	0	0
EYSEP24	2024-09-18	167.71	168.05	168.05	0.07	167.59A	168.22B	149.95	168.81	0	0
EYDEC24	2024-12-18	166.25	166.58	166.58	0.07	166.11A	166.74B	150.32	167.34	0	0
EYMAR25	2025-03-19	164.88	165.19	165.19	0.06	164.76A	165.35B	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	0.8837	0.8844	0.8844	0.0006	0.8836A	0.8846B	0.8201	0.9136	0	0
HMSEP24	2024-09-18	0.8744	0.8747	0.8747	0.0002	0.8743A	0.8759B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8654	0.8657	0.8657	0.0002	0.8653A	0.8669B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8567	0.8570	0.8570	0.0002	0.8567A	0.8582B	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	0.8837	0.8844	0.8844	0.0006	0.8836A	0.8846B	0.8201	0.9136	0	4
HXSEP24	2024-09-18	0.8744	0.8747	0.8747	0.0002	0.8743A	0.8759B	0.8134	0.9042	0	0
HXDEC24	2024-12-18	0.8654	0.8657	0.8657	0.0002	0.8653A	0.8669B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8567	0.8570	0.8570	0.0002	0.8567A	0.8582B	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	157.70	157.77	157.77	-0.08	157.70A	157.77B	130.75	158.20	0	0
JMSEP24	2024-09-18	155.55	155.73	155.73	0.05	155.54A	155.77B	135.45	156.03	0	0
JMDEC24	2024-12-18	153.50	153.69	153.69	0.04	153.50A	153.73B	133.90	153.98	0	0
JMMAR25	2025-03-19	151.56	151.73	151.73	0.03	151.55A	151.77B	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	157.70	157.77	157.77	-0.08	157.70A	157.77B	130.75	158.20	0	0
JXSEP24	2024-09-18	155.55	155.73	155.73	0.05	155.54A	155.77B	135.45	156.03	0	0
JXDEC24	2024-12-18	153.50	153.69	153.69	0.04	153.50A	153.73B	133.90	153.98	0	0
JXMAR25	2025-03-19	151.56	151.73	151.73	0.03	151.55A	151.77B	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	5.1400	5.1500	5.1500	0.0180	5.1440A	5.1510B	4.9640	5.4880	0	0
PMJUL24	2024-07-17	5.1320	5.1270	5.1270	-0.0070	5.1230A	5.1530B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.1350	5.1300	5.1300	-0.0070	5.1270A	5.1560B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.1390	5.1330	5.1330	-0.0070	5.1300A	5.1580B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1490	5.1430	5.1430	-0.0070	5.1410A	5.1680B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1640	5.1580	5.1580	-0.0070	5.1570A	5.1830B	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	1.2727	1.2732	1.2732	0.0021	1.2718A	1.2731B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2733	1.2730	1.2730	0.0011	1.2724A	1.2745B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2736	1.2737	1.2737	0.0011	1.2731A	1.2751B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2740	1.2742	1.2742	0.0010	1.2736A	1.2756B	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	5.1409	5.1499	5.1499	0.0188	5.1431A	5.1511B	4.9633	5.4887	0	0
PPSEP24	2024-09-18	5.1393	5.1326	5.1326	-0.0069	5.1296A	5.1589B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1501	5.1430	5.1430	-0.0072	5.1403A	5.1687B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1644	5.1584	5.1584	-0.0070	5.1561A	5.1834B	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	1.2727	1.2732	1.2732	0.0021	1.2718A	1.2731B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2733	1.2730	1.2730	0.0011	1.2724A	1.2745B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2736	1.2737	1.2737	0.0011	1.2731A	1.2751B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2740	1.2742	1.2742	0.0010	1.2736A	1.2756B	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	4.0460	4.0460	0.0090	4.0440A	4.0460B	3.8990	4.4500	0	10
UMJUL24	2024-07-17	4.0370	4.0290	4.0290	-0.0090	4.0280A	4.0470B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	4.0380	4.0310	4.0310	-0.0090	4.0300A	4.0490B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	4.0410	4.0320	4.0320	-0.0100	4.0310A	4.0500B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0470	4.0380	4.0380	-0.0100	4.0370A	4.0560B	3.9160	4.1160	0	2
UMMAR25	2025-03-19	4.0570	4.0490	4.0490	-0.0090	4.0480A	4.0660B	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	4.0460	4.0460	0.0090	4.0440A	4.0460B	3.8990	4.4500	0	0
USJUL24	2024-07-17	4.0370	4.0290	4.0290	-0.0090	4.0280A	4.0470B	3.9050	4.1020	0	0
USAUG24	2024-08-21	4.0380	4.0310	4.0310	-0.0090	4.0300A	4.0490B	3.9070	4.1050	0	0
USSEP24	2024-09-18	4.0410	4.0320	4.0320	-0.0100	4.0310A	4.0500B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0470	4.0380	4.0380	-0.0100	4.0370A	4.0560B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0570	4.0490	4.0490	-0.0090	4.0480A	4.0660B	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	4.0411	4.0456	4.0456	0.0084	4.0433A	4.0467B	3.8983	4.4503	0	37
UXSEP24	2024-09-18	4.0411	4.0320	4.0320	-0.0095	4.0303A	4.0507B	3.9058	4.4493	0	1
UXDEC24	2024-12-18	4.0473	4.0379	4.0379	-0.0096	4.0370A	4.0562B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	4.0577	4.0484	4.0484	-0.0095	4.0479A	4.0661B	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