WGT S.A.

Wyniki sesji z dnia 2024-06-24

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	0.6671	0.6681	0.6681	0.0020	0.6654A	0.6680B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6684	0.6695	0.6695	0.0021	0.6667A	0.6693B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6693	0.6703	0.6703	0.0020	0.6676A	0.6701B	0.6454	0.6736	0	0
AMJUN25	2025-06-18	0.6697	0.6709	0.6709	0.0020	0.6682A	0.6707B	0.6682	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	0.6671	0.6681	0.6681	0.0020	0.6654A	0.6680B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6684	0.6695	0.6695	0.0021	0.6667A	0.6693B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6693	0.6703	0.6703	0.0020	0.6676A	0.6701B	0.6454	0.6736	0	0
AXJUN25	2025-06-18	0.6697	0.6709	0.6709	0.0020	0.6682A	0.6707B	0.6682	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	1.3633	1.3635	1.3635	-0.0033	1.3633A	1.3659B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3603	1.3604	1.3604	-0.0033	1.3603A	1.3628B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3573	1.3574	1.3574	-0.0033	1.3573A	1.3598B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3546	1.3547	1.3547	-0.0032	1.3546A	1.3570B	1.3546	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	4.5260	4.4890	4.4890	-0.0590	4.4900A	4.5280B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.5470	4.5090	4.5090	-0.0590	4.5110A	4.5490B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.5630	4.5250	4.5250	-0.0610	4.5270A	4.5650B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.6180	4.5810	4.5810	-0.0610	4.5830A	4.6210B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.6790	4.6410	4.6410	-0.0610	4.6440A	4.6800B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.7350	4.6940	4.6940	-0.0630	4.6980A	4.7350B	4.6980	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	1.3633	1.3635	1.3635	-0.0033	1.3633A	1.3659B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3603	1.3604	1.3604	-0.0033	1.3603A	1.3628B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3573	1.3574	1.3574	-0.0033	1.3573A	1.3598B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3546	1.3547	1.3547	-0.0032	1.3546A	1.3570B	1.3546	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	4.5632	4.5255	4.5255	-0.0600	4.5270A	4.5657B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.6188	4.5806	4.5806	-0.0608	4.5828A	4.6212B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6796	4.6403	4.6403	-0.0618	4.6435A	4.6807B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.7353	4.6942	4.6942	-0.0622	4.6974A	4.7358B	4.6974	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	1.0729	1.0758	1.0758	0.0053	1.0724A	1.0757B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0743	1.0775	1.0775	0.0052	1.0740A	1.0775B	1.0702	1.0937	0	0
DMSEP24	2024-09-18	1.0761	1.0790	1.0790	0.0053	1.0756A	1.0789B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0806	1.0838	1.0838	0.0053	1.0803A	1.0837B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0856	1.0888	1.0888	0.0054	1.0852A	1.0887B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0902	1.0934	1.0934	0.0053	1.0899A	1.0933B	1.0866	1.0933	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP24	2024-09-18	1.0761	1.0790	1.0790	0.0053	1.0756A	1.0789B	1.0613	1.1260	0	4
DXDEC24	2024-12-18	1.0806	1.0838	1.0838	0.0053	1.0803A	1.0837B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0856	1.0888	1.0888	0.0054	1.0852A	1.0887B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0902	1.0934	1.0934	0.0053	1.0899A	1.0933B	1.0866	1.0933	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	0.8492	0.8493	0.8493	0.0004	0.8491A	0.8506B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8524	0.8525	0.8525	0.0003	0.8523A	0.8538B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8558	0.8559	0.8559	0.0004	0.8558A	0.8572B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8592	0.8593	0.8593	0.0003	0.8592A	0.8605B	0.8568	0.8605	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECSEP24	2024-09-18	24.974	24.928	24.928	-0.092	24.937A	24.989B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.016	24.974	24.974	-0.093	24.989A	25.029B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.039	25.002	25.002	-0.094	25.023A	25.054B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.073	25.044	25.044	-0.092	25.071A	25.088B	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	1.0729	1.0758	1.0758	0.0053	1.0724A	1.0757B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0743	1.0775	1.0775	0.0052	1.0740A	1.0775B	1.0702	1.0937	0	0
EDSEP24	2024-09-18	1.0761	1.0790	1.0790	0.0053	1.0756A	1.0789B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0806	1.0838	1.0838	0.0053	1.0803A	1.0837B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0856	1.0888	1.0888	0.0054	1.0852A	1.0887B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0902	1.0934	1.0934	0.0053	1.0899A	1.0933B	1.0866	1.0933	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP24	2024-09-18	24.974	24.928	24.928	-0.092	24.937A	24.989B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.016	24.974	24.974	-0.093	24.989A	25.029B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.039	25.002	25.002	-0.094	25.023A	25.053B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.073	25.044	25.044	-0.092	25.071A	25.088B	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	0.9517	0.9530	0.9530	0.0041	0.9513A	0.9534B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9462	0.9470	0.9470	0.0039	0.9454A	0.9474B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9403	0.9416	0.9416	0.0039	0.9400A	0.9419B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9354	0.9365	0.9365	0.0037	0.9351A	0.9370B	0.9274	0.9370	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	169.57	169.78	169.78	1.15	169.14A	169.79B	149.95	169.79	0	0
EJDEC24	2024-12-18	168.10	168.30	168.30	1.12	167.67A	168.31B	150.32	168.31	0	0
EJMAR25	2025-03-19	166.73	166.93	166.93	1.13	166.29A	166.94B	157.18	166.94	0	0
EJJUN25	2025-06-18	165.67	165.72	165.72	1.10	165.10A	165.72B	163.95	165.72	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	4.3270	4.2970	4.2970	-0.0380	4.2980A	4.3280B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3370	4.3050	4.3050	-0.0390	4.3070A	4.3370B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3440	4.3130	4.3130	-0.0380	4.3150A	4.3440B	4.2780	4.7200	0	16
EMDEC24	2024-12-18	4.3650	4.3380	4.3380	-0.0400	4.3410A	4.3690B	4.3050	4.5020	0	23
EMMAR25	2025-03-19	4.4010	4.3700	4.3700	-0.0390	4.3730A	4.4010B	4.3370	4.4580	0	2
EMJUN25	2025-06-18	4.4240	4.3970	4.3970	-0.0400	4.4000A	4.4270B	4.4000	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	0.8492	0.8493	0.8493	0.0004	0.8491A	0.8506B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8524	0.8525	0.8525	0.0003	0.8523A	0.8538B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8558	0.8559	0.8559	0.0004	0.8558A	0.8572B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8592	0.8593	0.8593	0.0004	0.8592A	0.8605B	0.8568	0.8605	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESSEP24	2024-09-18	0.9517	0.9530	0.9530	0.0041	0.9513A	0.9534B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9462	0.9470	0.9470	0.0039	0.9454A	0.9474B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9403	0.9416	0.9416	0.0039	0.9400A	0.9419B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9354	0.9365	0.9365	0.0037	0.9351A	0.9370B	0.9274	0.9370	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL24	2024-07-17	4.3270	4.2970	4.2970	-0.0380	4.2980A	4.3280B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3370	4.3050	4.3050	-0.0390	4.3070A	4.3370B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3440	4.3130	4.3130	-0.0380	4.3150A	4.3440B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3650	4.3380	4.3380	-0.0400	4.3410A	4.3690B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.4010	4.3700	4.3700	-0.0390	4.3730A	4.4010B	4.3370	4.4570	0	0
EUJUN25	2025-06-18	4.4240	4.3970	4.3970	-0.0400	4.4000A	4.4270B	4.4000	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	4.3447	4.3128	4.3128	-0.0383	4.3143A	4.3447B	4.2774	5.6245	0	390
EXDEC24	2024-12-18	4.3656	4.3378	4.3378	-0.0395	4.3401A	4.3695B	4.3049	5.6769	0	15
EXMAR25	2025-03-19	4.4012	4.3696	4.3696	-0.0389	4.3725A	4.4012B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4241	4.3966	4.3966	-0.0398	4.3994A	4.4279B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4500	4.4260	4.4260	-0.0394	4.4319A	4.4539B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4825	4.4540	4.4540	-0.0403	4.4600A	4.4825B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.5099	4.4811	4.4811	-0.0423	4.4873A	4.5103B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5393	4.5083	4.5083	-0.0441	4.5145A	4.5393B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5672	4.5362	4.5362	-0.0458	4.5444A	4.5672B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5888	4.5645	4.5645	-0.0468	4.5742A	4.5917B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6169	4.5922	4.5922	-0.0484	4.6038A	4.6190B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6450	4.6207	4.6207	-0.0492	4.6342A	4.6464B	4.6342	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	169.57	169.78	169.78	1.15	169.14A	169.79B	149.95	169.79	0	0
EYDEC24	2024-12-18	168.10	168.30	168.30	1.12	167.67A	168.31B	150.32	168.31	0	0
EYMAR25	2025-03-19	166.73	166.93	166.93	1.13	166.29A	166.94B	157.18	166.94	0	0
EYJUN25	2025-06-18	165.67	165.72	165.72	1.10	165.10A	165.72B	163.95	165.72	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	0.8846	0.8831	0.8831	-0.0010	0.8832A	0.8850B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8750	0.8738	0.8738	-0.0010	0.8739A	0.8755B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8659	0.8648	0.8648	-0.0009	0.8649A	0.8664B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8577	0.8566	0.8566	-0.0010	0.8568A	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	0.8846	0.8831	0.8831	-0.0010	0.8832A	0.8850B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8750	0.8738	0.8738	-0.0010	0.8739A	0.8755B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8659	0.8648	0.8648	-0.0009	0.8649A	0.8664B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8577	0.8566	0.8566	-0.0010	0.8568A	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	156.83	157.35	157.35	0.24	156.83A	157.74B	135.45	157.74	0	0
JMDEC24	2024-12-18	154.77	155.29	155.29	0.23	154.77A	155.65B	133.90	155.65	0	0
JMMAR25	2025-03-19	152.80	153.32	153.32	0.24	152.80A	153.68B	143.25	153.68	0	0
JMJUN25	2025-06-18	151.05	151.57	151.57	0.25	151.05A	151.93B	150.22	151.93	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	156.83	157.35	157.35	0.24	156.83A	157.74B	135.45	157.74	0	0
JXDEC24	2024-12-18	154.77	155.29	155.29	0.23	154.77A	155.65B	133.90	155.65	0	0
JXMAR25	2025-03-19	152.80	153.32	153.32	0.24	152.80A	153.68B	143.25	153.68	0	0
JXJUN25	2025-06-18	151.05	151.57	151.57	0.25	151.05A	151.93B	150.22	151.93	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	5.1050	5.0720	5.0720	-0.0470	5.0740A	5.1070B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.1100	5.0760	5.0760	-0.0470	5.0780A	5.1110B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.1130	5.0790	5.0790	-0.0470	5.0810A	5.1140B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1230	5.0900	5.0900	-0.0470	5.0930A	5.1240B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1360	5.1050	5.1050	-0.0480	5.1090A	5.1380B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1480	5.1180	5.1180	-0.0470	5.1210A	5.1510B	5.1210	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	1.2665	1.2706	1.2706	0.0062	1.2664A	1.2705B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2678	1.2714	1.2714	0.0061	1.2675A	1.2713B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2685	1.2722	1.2722	0.0061	1.2682A	1.2721B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2690	1.2727	1.2727	0.0061	1.2687A	1.2725B	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	5.1130	5.0787	5.0787	-0.0468	5.0806A	5.1146B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1234	5.0896	5.0896	-0.0469	5.0921A	5.1247B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1364	5.1050	5.1050	-0.0476	5.1085A	5.1389B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1486	5.1174	5.1174	-0.0471	5.1207A	5.1510B	5.1207	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	1.2665	1.2706	1.2706	0.0062	1.2664A	1.2705B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2678	1.2714	1.2714	0.0061	1.2675A	1.2713B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2685	1.2722	1.2722	0.0061	1.2682A	1.2721B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2690	1.2727	1.2727	0.0061	1.2687A	1.2725B	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	4.0300	3.9940	3.9940	-0.0570	3.9960A	4.0320B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	4.0370	3.9960	3.9960	-0.0570	3.9980A	4.0380B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	4.0380	3.9970	3.9970	-0.0570	3.9990A	4.0390B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0430	4.0030	4.0030	-0.0580	4.0060A	4.0450B	3.9160	4.1160	0	3
UMMAR25	2025-03-19	4.0530	4.0140	4.0140	-0.0570	4.0170A	4.0550B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	4.0610	4.0210	4.0210	-0.0580	4.0240A	4.0630B	4.0240	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	4.0300	3.9940	3.9940	-0.0570	3.9960A	4.0320B	3.9050	4.1020	0	0
USAUG24	2024-08-21	4.0370	3.9960	3.9960	-0.0570	3.9980A	4.0380B	3.9070	4.1050	0	0
USSEP24	2024-09-18	4.0380	3.9970	3.9970	-0.0570	3.9990A	4.0390B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0430	4.0030	4.0030	-0.0580	4.0060A	4.0450B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0530	4.0140	4.0140	-0.0570	4.0170A	4.0550B	3.9270	4.1240	0	0
USJUN25	2025-06-18	4.0610	4.0210	4.0210	-0.0580	4.0240A	4.0630B	4.0240	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	4.0387	3.9963	3.9963	-0.0576	3.9981A	4.0397B	3.9058	4.4493	0	28
UXDEC24	2024-12-18	4.0438	4.0029	4.0029	-0.0573	4.0051A	4.0451B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	4.0533	4.0133	4.0133	-0.0573	4.0162A	4.0553B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	4.0616	4.0212	4.0212	-0.0573	4.0239A	4.0635B	4.0239	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