WGT S.A.

Wyniki sesji z dnia 2024-06-25

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	0.6669	0.6651	0.6651	-0.0030	0.6651A	0.6674B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6683	0.6664	0.6664	-0.0031	0.6665A	0.6686B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6692	0.6673	0.6673	-0.0030	0.6674A	0.6695B	0.6454	0.6736	0	0
AMJUN25	2025-06-18	0.6698	0.6679	0.6679	-0.0030	0.6680A	0.6700B	0.6680	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	0.6669	0.6651	0.6651	-0.0030	0.6651A	0.6674B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6683	0.6664	0.6664	-0.0031	0.6665A	0.6686B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6692	0.6673	0.6673	-0.0030	0.6674A	0.6695B	0.6454	0.6736	0	0
AXJUN25	2025-06-18	0.6698	0.6679	0.6679	-0.0030	0.6680A	0.6700B	0.6680	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	1.3632	1.3641	1.3641	0.0006	1.3598A	1.3652B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3602	1.3613	1.3613	0.0009	1.3575A	1.3621B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3572	1.3584	1.3584	0.0010	1.3545A	1.3590B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3546	1.3560	1.3560	0.0013	1.3536A	1.3563B	1.3536	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	4.5000	4.5110	4.5110	0.0220	4.4920A	4.5110B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.5220	4.5320	4.5320	0.0230	4.5120A	4.5310B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.5290	4.5490	4.5490	0.0240	4.5290A	4.5480B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5920	4.6050	4.6050	0.0240	4.5860A	4.6030B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.6520	4.6650	4.6650	0.0240	4.6460A	4.6620B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.7050	4.7190	4.7190	0.0250	4.7020A	4.7160B	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	1.3632	1.3641	1.3641	0.0006	1.3598A	1.3652B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3602	1.3613	1.3613	0.0009	1.3575A	1.3621B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3572	1.3584	1.3584	0.0010	1.3545A	1.3590B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3546	1.3560	1.3560	0.0013	1.3536A	1.3563B	1.3536	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	4.5257	4.5485	4.5485	0.0230	4.5287A	4.5481B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5807	4.6046	4.6046	0.0240	4.5857A	4.6033B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6404	4.6646	4.6646	0.0243	4.6460A	4.6625B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.7058	4.7191	4.7191	0.0249	4.7011A	4.7167B	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	1.0744	1.0704	1.0704	-0.0054	1.0705A	1.0744B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0762	1.0722	1.0722	-0.0053	1.0723A	1.0761B	1.0702	1.0937	0	0
DMSEP24	2024-09-18	1.0777	1.0736	1.0736	-0.0054	1.0737A	1.0776B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0825	1.0784	1.0784	-0.0054	1.0785A	1.0824B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0875	1.0834	1.0834	-0.0054	1.0835A	1.0873B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0921	1.0881	1.0881	-0.0053	1.0882A	1.0920B	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	1.0777	1.0736	1.0736	-0.0054	1.0737A	1.0776B	1.0613	1.1260	0	4
DXDEC24	2024-12-18	1.0825	1.0784	1.0784	-0.0054	1.0785A	1.0824B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0875	1.0834	1.0834	-0.0054	1.0835A	1.0873B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0921	1.0881	1.0881	-0.0053	1.0882A	1.0920B	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	0.8463	0.8463	-0.0030	0.8462A	0.8491B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8524	0.8495	0.8495	-0.0030	0.8494A	0.8523B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8545	0.8530	0.8530	-0.0029	0.8529A	0.8558B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8579	0.8564	0.8564	-0.0029	0.8563A	0.8591B	0.8563	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	24.927	24.874	24.874	-0.054	24.873A	24.928B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.962	24.921	24.921	-0.053	24.925A	24.971B	24.693	25.626	0	0
ECMAR25	2025-03-19	24.994	24.950	24.950	-0.052	24.959A	24.993B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.043	24.995	24.995	-0.049	25.010A	25.032B	25.010	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	1.0744	1.0704	1.0704	-0.0054	1.0705A	1.0744B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0762	1.0722	1.0722	-0.0053	1.0723A	1.0761B	1.0702	1.0937	0	0
EDSEP24	2024-09-18	1.0777	1.0736	1.0736	-0.0054	1.0737A	1.0776B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0825	1.0784	1.0784	-0.0054	1.0785A	1.0824B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0875	1.0834	1.0834	-0.0054	1.0835A	1.0873B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0921	1.0881	1.0881	-0.0053	1.0882A	1.0920B	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	24.927	24.874	24.874	-0.054	24.873A	24.928B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.962	24.921	24.921	-0.053	24.925A	24.971B	24.693	25.626	0	0
EEMAR25	2025-03-19	24.994	24.950	24.950	-0.052	24.959A	24.993B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.043	24.995	24.995	-0.049	25.010A	25.032B	25.010	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	0.9529	0.9508	0.9508	-0.0022	0.9509A	0.9528B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9469	0.9449	0.9449	-0.0021	0.9450A	0.9468B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9415	0.9393	0.9393	-0.0023	0.9395A	0.9413B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9359	0.9345	0.9345	-0.0020	0.9347A	0.9363B	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	169.48	169.22	169.22	-0.56	169.23A	169.89B	149.95	169.89	0	0
EJDEC24	2024-12-18	168.01	167.75	167.75	-0.55	167.77A	168.41B	150.32	168.41	0	0
EJMAR25	2025-03-19	166.64	166.38	166.38	-0.55	166.40A	167.03B	157.18	167.03	0	0
EJJUN25	2025-06-18	165.46	165.19	165.19	-0.53	165.21A	165.83B	163.95	165.83	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	4.3010	4.3090	4.3090	0.0120	4.3000A	4.3080B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3170	4.3180	4.3180	0.0130	4.3090A	4.3170B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3150	4.3260	4.3260	0.0130	4.3160A	4.3240B	4.2780	4.7200	0	18
EMDEC24	2024-12-18	4.3430	4.3510	4.3510	0.0130	4.3420A	4.3490B	4.3050	4.5020	0	23
EMMAR25	2025-03-19	4.3740	4.3820	4.3820	0.0120	4.3730A	4.3800B	4.3370	4.4580	0	2
EMJUN25	2025-06-18	4.4010	4.4110	4.4110	0.0140	4.4020A	4.4070B	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	0.8463	0.8463	-0.0030	0.8462A	0.8491B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8524	0.8495	0.8495	-0.0030	0.8494A	0.8523B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8545	0.8530	0.8530	-0.0029	0.8529A	0.8558B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8579	0.8564	0.8564	-0.0029	0.8563A	0.8591B	0.8563	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	0.9529	0.9508	0.9508	-0.0022	0.9509A	0.9528B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9469	0.9449	0.9449	-0.0021	0.9450A	0.9468B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9415	0.9393	0.9393	-0.0023	0.9395A	0.9413B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9359	0.9345	0.9345	-0.0020	0.9347A	0.9363B	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	4.3010	4.3090	4.3090	0.0120	4.3000A	4.3080B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3170	4.3180	4.3180	0.0130	4.3090A	4.3170B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3150	4.3260	4.3260	0.0130	4.3160A	4.3240B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3430	4.3510	4.3510	0.0130	4.3420A	4.3490B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3740	4.3820	4.3820	0.0120	4.3730A	4.3800B	4.3370	4.4570	0	0
EUJUN25	2025-06-18	4.4010	4.4110	4.4110	0.0140	4.4020A	4.4070B	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	4.3155	4.3254	4.3254	0.0126	4.3158A	4.3242B	4.2774	5.6245	0	390
EXDEC24	2024-12-18	4.3380	4.3510	4.3510	0.0132	4.3418A	4.3496B	4.3049	5.6769	0	15
EXMAR25	2025-03-19	4.3741	4.3823	4.3823	0.0127	4.3725A	4.3802B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4015	4.4103	4.4103	0.0137	4.4017A	4.4073B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4276	4.4386	4.4386	0.0126	4.4320A	4.4331B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4553	4.4667	4.4667	0.0127	4.4602A	4.4605B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4832	4.4945	4.4945	0.0134	4.4880A	4.4882B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5111	4.5222	4.5222	0.0139	4.5147A	4.5156B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5386	4.5499	4.5499	0.0137	4.5438A	4.5427B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5658	4.5776	4.5776	0.0131	4.5725A	4.5697B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5928	4.6051	4.6051	0.0129	4.6011A	4.5973B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6220	4.6328	4.6328	0.0121	4.6297A	4.6246B	4.6297	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	169.48	169.22	169.22	-0.56	169.23A	169.89B	149.95	169.89	0	0
EYDEC24	2024-12-18	168.01	167.75	167.75	-0.55	167.77A	168.41B	150.32	168.41	0	0
EYMAR25	2025-03-19	166.64	166.38	166.38	-0.55	166.40A	167.03B	157.18	167.03	0	0
EYJUN25	2025-06-18	165.46	165.19	165.19	-0.53	165.21A	165.83B	163.95	165.83	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	0.8841	0.8857	0.8857	0.0026	0.8841A	0.8856B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8747	0.8763	0.8763	0.0025	0.8748A	0.8761B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8656	0.8672	0.8672	0.0024	0.8658A	0.8670B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8574	0.8589	0.8589	0.0023	0.8576A	0.8587B	0.8493	0.8587	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP24	2024-09-18	0.8841	0.8857	0.8857	0.0026	0.8841A	0.8856B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8747	0.8763	0.8763	0.0025	0.8748A	0.8761B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8656	0.8672	0.8672	0.0024	0.8658A	0.8670B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8574	0.8589	0.8589	0.0023	0.8576A	0.8587B	0.8493	0.8587	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP24	2024-09-18	157.65	157.64	157.64	0.29	157.40A	157.65B	135.45	157.74	0	0
JMDEC24	2024-12-18	155.58	155.58	155.58	0.29	155.34A	155.59B	133.90	155.65	0	0
JMMAR25	2025-03-19	153.61	153.60	153.60	0.28	153.37A	153.61B	143.25	153.68	0	0
JMJUN25	2025-06-18	151.85	151.84	151.84	0.27	151.62A	151.86B	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	157.65	157.64	157.64	0.29	157.40A	157.65B	135.45	157.74	0	0
JXDEC24	2024-12-18	155.58	155.58	155.58	0.29	155.34A	155.59B	133.90	155.65	0	0
JXMAR25	2025-03-19	153.61	153.60	153.60	0.28	153.37A	153.61B	143.25	153.68	0	0
JXJUN25	2025-06-18	151.85	151.84	151.84	0.27	151.62A	151.86B	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	5.0890	5.1050	5.1050	0.0330	5.0780A	5.1040B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0870	5.1080	5.1080	0.0320	5.0810A	5.1070B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0800	5.1110	5.1110	0.0320	5.0840A	5.1100B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1060	5.1220	5.1220	0.0320	5.0960A	5.1200B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1210	5.1380	5.1380	0.0330	5.1120A	5.1360B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1330	5.1500	5.1500	0.0320	5.1250A	5.1470B	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	1.2690	1.2685	1.2685	-0.0021	1.2683A	1.2701B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2699	1.2693	1.2693	-0.0021	1.2692A	1.2709B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2706	1.2700	1.2700	-0.0022	1.2698A	1.2715B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2711	1.2704	1.2704	-0.0023	1.2703A	1.2720B	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	5.0804	5.1112	5.1112	0.0325	5.0840A	5.1101B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1060	5.1221	5.1221	0.0325	5.0952A	5.1201B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1215	5.1377	5.1377	0.0327	5.1119A	5.1361B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1332	5.1501	5.1501	0.0327	5.1249A	5.1478B	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	1.2690	1.2685	1.2685	-0.0021	1.2683A	1.2701B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2699	1.2693	1.2693	-0.0021	1.2692A	1.2709B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2706	1.2700	1.2700	-0.0022	1.2698A	1.2715B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2711	1.2704	1.2704	-0.0023	1.2703A	1.2720B	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	3.9970	4.0260	4.0260	0.0320	4.0040A	4.0240B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	3.9990	4.0280	4.0280	0.0320	4.0040A	4.0250B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	4.0000	4.0290	4.0290	0.0320	4.0070A	4.0260B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0060	4.0350	4.0350	0.0320	4.0120A	4.0320B	3.9160	4.1160	0	3
UMMAR25	2025-03-19	4.0160	4.0450	4.0450	0.0310	4.0230A	4.0420B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	4.0240	4.0540	4.0540	0.0330	4.0320A	4.0500B	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	3.9970	4.0260	4.0260	0.0320	4.0040A	4.0240B	3.9050	4.1020	0	0
USAUG24	2024-08-21	3.9990	4.0280	4.0280	0.0320	4.0040A	4.0250B	3.9070	4.1050	0	0
USSEP24	2024-09-18	4.0000	4.0290	4.0290	0.0320	4.0070A	4.0260B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0060	4.0350	4.0350	0.0320	4.0120A	4.0320B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0160	4.0450	4.0450	0.0310	4.0230A	4.0420B	3.9270	4.1240	0	0
USJUN25	2025-06-18	4.0240	4.0540	4.0540	0.0330	4.0320A	4.0500B	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	4.0007	4.0288	4.0288	0.0325	4.0062A	4.0269B	3.9058	4.4493	0	28
UXDEC24	2024-12-18	4.0063	4.0347	4.0347	0.0318	4.0120A	4.0323B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	4.0163	4.0450	4.0450	0.0317	4.0225A	4.0426B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	4.0242	4.0534	4.0534	0.0322	4.0319A	4.0506B	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