WGT S.A.

Wyniki sesji z dnia 2024-06-21

Plik CSV z wynikami sesji

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACSEP24	2024-09-18									0	0
ACDEC24	2024-12-18									0	0
ACMAR25	2025-03-19									0	0
ACJUN25	2025-06-18									0	0
AFSEP24	2024-09-18									0	0
AFDEC24	2024-12-18									0	0
AFMAR25	2025-03-19									0	0
AFJUN25	2025-06-18									0	0
AJSEP24	2024-09-18									0	0
AJDEC24	2024-12-18									0	0
AJMAR25	2025-03-19									0	0
AJJUN25	2025-06-18									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMSEP24	2024-09-18	0.6660	0.6661	0.6661	-0.0024	0.6657A	0.6684B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6670	0.6674	0.6674	-0.0024	0.6670A	0.6697B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6681	0.6683	0.6683	-0.0024	0.6680A	0.6705B	0.6454	0.6736	0	0
AMJUN25	2025-06-18	0.6683	0.6689	0.6689	-0.0023	0.6683A	0.6710B	0.6683	0.6719	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXSEP24	2024-09-18	0.6660	0.6661	0.6661	-0.0024	0.6657A	0.6684B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6670	0.6674	0.6674	-0.0024	0.6670A	0.6697B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6681	0.6683	0.6683	-0.0024	0.6680A	0.6705B	0.6454	0.6736	0	0
AXJUN25	2025-06-18	0.6683	0.6689	0.6689	-0.0023	0.6683A	0.6710B	0.6683	0.6719	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZSEP24	2024-09-18									0	0
AZDEC24	2024-12-18									0	0
AZMAR25	2025-03-19									0	0
AZJUN25	2025-06-18									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CASEP24	2024-09-18	1.3659	1.3668	1.3668	0.0002	1.3659A	1.3685B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3626	1.3637	1.3637	0.0002	1.3626A	1.3652B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3594	1.3607	1.3607	0.0003	1.3594A	1.3616B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3568	1.3579	1.3579	0.0004	1.3568A	1.3593B	1.3568	1.3595	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCSEP24	2024-09-18									0	0
CCDEC24	2024-12-18									0	0
CCMAR25	2025-03-19									0	0
CCJUN25	2025-06-18									0	0
CJSEP24	2024-09-18									0	0
CJDEC24	2024-12-18									0	0
CJMAR25	2025-03-19									0	0
CJJUN25	2025-06-18									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMJUL24	2024-07-17	4.5470	4.5480	4.5480	0.0130	4.5460A	4.5690B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.5670	4.5680	4.5680	0.0130	4.5670A	4.5900B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.5850	4.5860	4.5860	0.0140	4.5840A	4.6070B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.6410	4.6420	4.6420	0.0150	4.6400A	4.6630B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.7010	4.7020	4.7020	0.0150	4.7010A	4.7220B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.7560	4.7570	4.7570	0.0160	4.7560A	4.7760B	4.7430	4.7760	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP24	2024-09-18	1.3659	1.3668	1.3668	0.0002	1.3659A	1.3685B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3626	1.3637	1.3637	0.0002	1.3626A	1.3652B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3594	1.3607	1.3607	0.0003	1.3594A	1.3616B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3568	1.3579	1.3579	0.0004	1.3568A	1.3593B	1.3568	1.3595	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP24	2024-09-18	4.5848	4.5855	4.5855	0.0134	4.5834A	4.6071B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.6409	4.6414	4.6414	0.0144	4.6399A	4.6631B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.7020	4.7021	4.7021	0.0154	4.7008A	4.7228B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.7563	4.7564	4.7564	0.0159	4.7557A	4.7765B	4.7427	4.7765	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUL24	2024-07-17	1.0690	1.0705	1.0705	-0.0035	1.0690A	1.0709B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0708	1.0723	1.0723	-0.0034	1.0707A	1.0732B	1.0702	1.0937	0	0
DMSEP24	2024-09-18	1.0722	1.0737	1.0737	-0.0035	1.0722A	1.0742B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0770	1.0785	1.0785	-0.0034	1.0770A	1.0802B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0820	1.0834	1.0834	-0.0035	1.0819A	1.0843B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0867	1.0881	1.0881	-0.0033	1.0866A	1.0896B	1.0866	1.0919	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP24	2024-09-18	1.0722	1.0737	1.0737	-0.0035	1.0722A	1.0742B	1.0613	1.1260	0	4
DXDEC24	2024-12-18	1.0770	1.0785	1.0785	-0.0034	1.0769A	1.0802B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0820	1.0834	1.0834	-0.0035	1.0819A	1.0843B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0867	1.0881	1.0881	-0.0033	1.0866A	1.0896B	1.0866	1.0919	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EASEP24	2024-09-18									0	0
EADEC24	2024-12-18									0	0
EAMAR25	2025-03-19									0	0
EAJUN25	2025-06-18									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBSEP24	2024-09-18	0.8485	0.8489	0.8489	-0.0001	0.8474A	0.8492B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8518	0.8522	0.8522	0.0001	0.8506A	0.8523B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8552	0.8555	0.8555	0.0000	0.8541A	0.8557B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8574	0.8590	0.8590	0.0003	0.8573A	0.8592B	0.8568	0.8592	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECSEP24	2024-09-18	24.982	25.020	25.020	0.059	24.963A	25.025B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.048	25.067	25.067	0.057	25.011A	25.073B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.066	25.096	25.096	0.064	25.045A	25.093B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.120	25.136	25.136	0.064	25.087A	25.126B	25.058	25.126	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUL24	2024-07-17	1.0690	1.0705	1.0705	-0.0035	1.0690A	1.0709B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0708	1.0723	1.0723	-0.0034	1.0707A	1.0732B	1.0702	1.0937	0	0
EDSEP24	2024-09-18	1.0722	1.0737	1.0737	-0.0035	1.0722A	1.0742B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0770	1.0785	1.0785	-0.0034	1.0770A	1.0802B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0820	1.0834	1.0834	-0.0035	1.0819A	1.0843B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0867	1.0881	1.0881	-0.0033	1.0866A	1.0896B	1.0866	1.0919	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP24	2024-09-18	24.982	25.020	25.020	0.059	24.963A	25.025B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.048	25.067	25.067	0.057	25.011A	25.073B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.066	25.096	25.096	0.064	25.045A	25.093B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.120	25.136	25.136	0.064	25.087A	25.126B	25.058	25.126	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP24	2024-09-18	0.9471	0.9489	0.9489	-0.0022	0.9453A	0.9491B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9404	0.9431	0.9431	-0.0023	0.9394A	0.9434B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9351	0.9377	0.9377	-0.0023	0.9341A	0.9381B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9303	0.9328	0.9328	-0.0023	0.9293A	0.9330B	0.9274	0.9350	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHSEP24	2024-09-18									0	0
EHDEC24	2024-12-18									0	0
EHMAR25	2025-03-19									0	0
EHJUN25	2025-06-18									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJSEP24	2024-09-18	168.45	168.63	168.63	-0.10	167.96A	168.61B	149.95	168.81	0	0
EJDEC24	2024-12-18	166.94	167.18	167.18	-0.07	166.50A	167.18B	150.32	167.34	0	0
EJMAR25	2025-03-19	165.79	165.80	165.80	-0.06	165.15A	165.86B	157.18	165.97	0	0
EJJUN25	2025-06-18	164.37	164.62	164.62	-0.02	163.95A	164.63B	163.95	164.65	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKSEP24	2024-09-18									0	0
EKDEC24	2024-12-18									0	0
EKMAR25	2025-03-19									0	0
EKJUN25	2025-06-18									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMJUL24	2024-07-17	4.3320	4.3350	4.3350	0.0030	4.3270A	4.3400B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3410	4.3440	4.3440	0.0030	4.3360A	4.3490B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3480	4.3510	4.3510	0.0030	4.3440A	4.3560B	4.2780	4.7200	0	16
EMDEC24	2024-12-18	4.3750	4.3780	4.3780	0.0040	4.3700A	4.3810B	4.3050	4.5020	0	23
EMMAR25	2025-03-19	4.4060	4.4090	4.4090	0.0040	4.4020A	4.4130B	4.3370	4.4580	0	2
EMJUN25	2025-06-18	4.4350	4.4370	4.4370	0.0040	4.4300A	4.4400B	4.4260	4.4400	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENSEP24	2024-09-18									0	0
ENDEC24	2024-12-18									0	0
ENMAR25	2025-03-19									0	0
ENJUN25	2025-06-18									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPSEP24	2024-09-18	0.8485	0.8489	0.8489	-0.0001	0.8474A	0.8492B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8518	0.8522	0.8522	0.0001	0.8506A	0.8523B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8552	0.8555	0.8555	0.0000	0.8541A	0.8557B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8574	0.8589	0.8589	0.0002	0.8573A	0.8592B	0.8568	0.8592	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESSEP24	2024-09-18	0.9471	0.9489	0.9489	-0.0022	0.9453A	0.9491B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9404	0.9431	0.9431	-0.0023	0.9394A	0.9434B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9351	0.9377	0.9377	-0.0023	0.9341A	0.9381B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9303	0.9328	0.9328	-0.0023	0.9293A	0.9330B	0.9274	0.9350	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL24	2024-07-17	4.3320	4.3350	4.3350	0.0030	4.3270A	4.3400B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3410	4.3440	4.3440	0.0030	4.3360A	4.3490B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3480	4.3510	4.3510	0.0030	4.3440A	4.3560B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3750	4.3780	4.3780	0.0040	4.3700A	4.3810B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.4060	4.4090	4.4090	0.0040	4.4020A	4.4130B	4.3370	4.4570	0	0
EUJUN25	2025-06-18	4.4350	4.4370	4.4370	0.0040	4.4300A	4.4400B	4.4260	4.4400	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWSEP24	2024-09-18									0	0
EWDEC24	2024-12-18									0	0
EWMAR25	2025-03-19									0	0
EWJUN25	2025-06-18									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXSEP24	2024-09-18	4.3509	4.3511	4.3511	0.0030	4.3434A	4.3565B	4.2774	5.6245	0	390
EXDEC24	2024-12-18	4.3771	4.3773	4.3773	0.0036	4.3693A	4.3818B	4.3049	5.6769	0	15
EXMAR25	2025-03-19	4.4058	4.4085	4.4085	0.0037	4.4013A	4.4130B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4342	4.4364	4.4364	0.0043	4.4294A	4.4405B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4653	4.4654	4.4654	0.0033	4.4611A	4.4661B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4939	4.4943	4.4943	0.0038	4.4908A	4.4959B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.5229	4.5234	4.5234	0.0048	4.5200A	4.5253B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5520	4.5524	4.5524	0.0058	4.5491A	4.5547B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5802	4.5820	4.5820	0.0061	4.5802A	4.5826B	4.5033	4.9147	0	0
EXDEC26	2026-12-16		4.6113	4.6113	0.0061	4.6117A	4.6108B	4.5319	4.7421	0	0
EXMAR27	2027-03-17		4.6406	4.6406	0.0059	4.6430A	4.6390B	4.5602	4.7304	0	0
EXJUN27	2027-06-16		4.6699	4.6699	0.0059	4.6745A	4.6672B	4.6688	4.6672	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYSEP24	2024-09-18	168.45	168.63	168.63	-0.10	167.96A	168.61B	149.95	168.81	0	0
EYDEC24	2024-12-18	166.94	167.18	167.18	-0.07	166.50A	167.19B	150.32	167.34	0	0
EYMAR25	2025-03-19	165.79	165.80	165.80	-0.06	165.15A	165.85B	157.18	165.97	0	0
EYJUN25	2025-06-18	164.37	164.62	164.62	-0.02	163.95A	164.62B	163.95	164.65	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZSEP24	2024-09-18									0	0
EZDEC24	2024-12-18									0	0
EZMAR25	2025-03-19									0	0
EZJUN25	2025-06-18									0	0
FJSEP24	2024-09-18									0	0
FJDEC24	2024-12-18									0	0
FJMAR25	2025-03-19									0	0
FJJUN25	2025-06-18									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.
HMSEP24	2024-09-18	0.8822	0.8841	0.8841	0.0010	0.8815A	0.8857B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8729	0.8748	0.8748	0.0010	0.8721A	0.8763B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8641	0.8657	0.8657	0.0009	0.8632A	0.8662B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8561	0.8576	0.8576	0.0008	0.8551A	0.8582B	0.8493	0.8582	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP24	2024-09-18	0.8822	0.8841	0.8841	0.0010	0.8815A	0.8857B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8729	0.8748	0.8748	0.0010	0.8721A	0.8763B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8641	0.8657	0.8657	0.0009	0.8632A	0.8662B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8561	0.8576	0.8576	0.0008	0.8551A	0.8582B	0.8493	0.8582	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP24	2024-09-18	156.82	157.11	157.11	0.47	156.63A	157.10B	135.45	157.10	0	0
JMDEC24	2024-12-18	154.79	155.06	155.06	0.47	154.58A	155.05B	133.90	155.05	0	0
JMMAR25	2025-03-19	152.79	153.08	153.08	0.47	152.61A	153.07B	143.25	153.07	0	0
JMJUN25	2025-06-18	151.04	151.32	151.32	0.46	150.87A	151.35B	150.22	151.35	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPDEC24	2024-12-18									0	0
JPMAR25	2025-03-19									0	0
JPJUN25	2025-06-18									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXSEP24	2024-09-18	156.82	157.11	157.11	0.47	156.63A	157.10B	135.45	157.10	0	0
JXDEC24	2024-12-18	154.79	155.06	155.06	0.47	154.58A	155.05B	133.90	155.05	0	0
JXMAR25	2025-03-19	152.79	153.08	153.08	0.47	152.61A	153.07B	143.25	153.07	0	0
JXJUN25	2025-06-18	151.04	151.32	151.32	0.46	150.87A	151.35B	150.22	151.35	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
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
KMJUN25	2025-06-18									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
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
KXJUN25	2025-06-18									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.
NMSEP24	2024-09-18									0	0
NMDEC24	2024-12-18									0	0
NMMAR25	2025-03-19									0	0
NMJUN25	2025-06-18									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXSEP24	2024-09-18									0	0
NXDEC24	2024-12-18									0	0
NXMAR25	2025-03-19									0	0
NXJUN25	2025-06-18									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PASEP24	2024-09-18									0	0
PADEC24	2024-12-18									0	0
PAMAR25	2025-03-19									0	0
PAJUN25	2025-06-18									0	0
PCSEP24	2024-09-18									0	0
PCDEC24	2024-12-18									0	0
PCMAR25	2025-03-19									0	0
PCJUN25	2025-06-18									0	0
PFSEP24	2024-09-18									0	0
PFDEC24	2024-12-18									0	0
PFMAR25	2025-03-19									0	0
PFJUN25	2025-06-18									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMJUL24	2024-07-17	5.1180	5.1190	5.1190	0.0030	5.1140A	5.1340B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.1210	5.1230	5.1230	0.0040	5.1170A	5.1370B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.1250	5.1260	5.1260	0.0040	5.1200A	5.1400B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1360	5.1370	5.1370	0.0030	5.1320A	5.1510B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1520	5.1530	5.1530	0.0040	5.1480A	5.1660B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1640	5.1650	5.1650	0.0030	5.1610A	5.1780B	5.1610	5.1780	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP24	2024-09-18	1.2641	1.2644	1.2644	-0.0045	1.2633A	1.2667B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2650	1.2653	1.2653	-0.0045	1.2641A	1.2676B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2658	1.2661	1.2661	-0.0045	1.2647A	1.2683B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2663	1.2666	1.2666	-0.0045	1.2651A	1.2688B	1.2651	1.2733	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP24	2024-09-18	5.1242	5.1255	5.1255	0.0037	5.1196A	5.1403B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1356	5.1365	5.1365	0.0034	5.1313A	5.1513B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1520	5.1526	5.1526	0.0034	5.1475A	5.1668B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1637	5.1645	5.1645	0.0027	5.1604A	5.1789B	5.1604	5.1789	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP24	2024-09-18	1.2641	1.2644	1.2644	-0.0045	1.2633A	1.2667B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2650	1.2653	1.2653	-0.0045	1.2641A	1.2676B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2658	1.2661	1.2661	-0.0045	1.2647A	1.2683B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2663	1.2666	1.2666	-0.0045	1.2651A	1.2688B	1.2651	1.2733	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYSEP24	2024-09-18									0	0
PYDEC24	2024-12-18									0	0
PYMAR25	2025-03-19									0	0
PYJUN25	2025-06-18									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMSEP24	2024-09-18									0	0
SMDEC24	2024-12-18									0	0
SMMAR25	2025-03-19									0	0
SMJUN25	2025-06-18									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXSEP24	2024-09-18									0	0
SXDEC24	2024-12-18									0	0
SXMAR25	2025-03-19									0	0
SXJUN25	2025-06-18									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKSEP24	2024-09-18									0	0
UKDEC24	2024-12-18									0	0
UKMAR25	2025-03-19									0	0
UKJUN25	2025-06-18									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMJUL24	2024-07-17	4.0500	4.0510	4.0510	0.0170	4.0430A	4.0590B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	4.0520	4.0530	4.0530	0.0180	4.0450A	4.0610B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	4.0530	4.0540	4.0540	0.0170	4.0460A	4.0620B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0600	4.0610	4.0610	0.0180	4.0530A	4.0680B	3.9160	4.1160	0	3
UMMAR25	2025-03-19	4.0700	4.0710	4.0710	0.0180	4.0630A	4.0780B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	4.0780	4.0790	4.0790	0.0180	4.0720A	4.0860B	4.0530	4.0860	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNSEP24	2024-09-18									0	0
UNDEC24	2024-12-18									0	0
UNMAR25	2025-03-19									0	0
UNJUN25	2025-06-18									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USJUL24	2024-07-17	4.0500	4.0510	4.0510	0.0170	4.0430A	4.0590B	3.9050	4.1020	0	0
USAUG24	2024-08-21	4.0520	4.0530	4.0530	0.0180	4.0450A	4.0610B	3.9070	4.1050	0	0
USSEP24	2024-09-18	4.0530	4.0540	4.0540	0.0170	4.0460A	4.0620B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0600	4.0610	4.0610	0.0180	4.0530A	4.0680B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0700	4.0710	4.0710	0.0180	4.0630A	4.0780B	3.9270	4.1240	0	0
USJUN25	2025-06-18	4.0780	4.0790	4.0790	0.0180	4.0720A	4.0860B	4.0530	4.0860	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWSEP24	2024-09-18									0	0
UWDEC24	2024-12-18									0	0
UWMAR25	2025-03-19									0	0
UWJUN25	2025-06-18									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXSEP24	2024-09-18	4.0527	4.0539	4.0539	0.0172	4.0458A	4.0627B	3.9058	4.4493	0	28
UXDEC24	2024-12-18	4.0594	4.0602	4.0602	0.0177	4.0524A	4.0686B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	4.0695	4.0706	4.0706	0.0177	4.0630A	4.0785B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	4.0782	4.0785	4.0785	0.0172	4.0715A	4.0862B	4.0526	4.0862	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUSEP24	2024-09-18									0	0
ZUDEC24	2024-12-18									0	0
ZUMAR25	2025-03-19									0	0
ZUJUN25	2025-06-18									0	0
ZYSEP24	2024-09-18									0	0
ZYDEC24	2024-12-18									0	0
ZYMAR25	2025-03-19									0	0
ZYJUN25	2025-06-18									0	0