WGT S.A.

Wyniki sesji z dnia 2024-06-26

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	0.6689	0.6668	0.6668	0.0017	0.6658A	0.6698B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6701	0.6679	0.6679	0.0015	0.6669A	0.6708B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6705	0.6685	0.6685	0.0012	0.6674A	0.6714B	0.6454	0.6736	0	0
AMJUN25	2025-06-18	0.6678	0.6687	0.6687	0.0008	0.6678A	0.6716B	0.6678	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	0.6689	0.6668	0.6668	0.0017	0.6658A	0.6698B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6701	0.6679	0.6679	0.0015	0.6669A	0.6708B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6705	0.6685	0.6685	0.0012	0.6674A	0.6714B	0.6454	0.6736	0	0
AXJUN25	2025-06-18	0.6678	0.6687	0.6687	0.0008	0.6678A	0.6716B	0.6678	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	1.3640	1.3664	1.3664	0.0023	1.3638A	1.3673B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3612	1.3636	1.3636	0.0023	1.3610A	1.3644B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3583	1.3608	1.3608	0.0024	1.3582A	1.3616B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3559	1.3584	1.3584	0.0024	1.3558A	1.3591B	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	4.5050	4.5170	4.5170	0.0060	4.4960A	4.5250B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.5260	4.5370	4.5370	0.0050	4.5170A	4.5450B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.5430	4.5540	4.5540	0.0050	4.5330A	4.5620B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5980	4.6100	4.6100	0.0050	4.5900A	4.6170B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.6590	4.6700	4.6700	0.0050	4.6500A	4.6770B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.7150	4.7250	4.7250	0.0060	4.7060A	4.7310B	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	1.3640	1.3664	1.3664	0.0023	1.3638A	1.3673B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3612	1.3636	1.3636	0.0023	1.3610A	1.3644B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3583	1.3608	1.3608	0.0024	1.3582A	1.3616B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3559	1.3584	1.3584	0.0024	1.3558A	1.3591B	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	4.5421	4.5537	4.5537	0.0052	4.5330A	4.5621B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5979	4.6096	4.6096	0.0050	4.5895A	4.6172B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6581	4.6695	4.6695	0.0049	4.6498A	4.6770B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.7145	4.7250	4.7250	0.0059	4.7054A	4.7315B	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	1.0702	1.0691	1.0691	-0.0013	1.0681A	1.0709B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0718	1.0709	1.0709	-0.0013	1.0699A	1.0727B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0734	1.0723	1.0723	-0.0013	1.0712A	1.0741B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0781	1.0772	1.0772	-0.0012	1.0762A	1.0789B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0831	1.0822	1.0822	-0.0012	1.0812A	1.0840B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0878	1.0869	1.0869	-0.0012	1.0858A	1.0887B	1.0858	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	1.0734	1.0723	1.0723	-0.0013	1.0712A	1.0741B	1.0613	1.1260	0	4
DXDEC24	2024-12-18	1.0781	1.0772	1.0772	-0.0012	1.0762A	1.0789B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0831	1.0822	1.0822	-0.0012	1.0812A	1.0840B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0878	1.0869	1.0869	-0.0012	1.0858A	1.0887B	1.0858	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	0.8464	0.8482	0.8482	0.0019	0.8463A	0.8481B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8496	0.8514	0.8514	0.0019	0.8495A	0.8513B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8531	0.8549	0.8549	0.0019	0.8531A	0.8549B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8566	0.8584	0.8584	0.0020	0.8565A	0.8583B	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	24.937	24.969	24.969	0.095	24.947A	24.979B	24.638	25.624	0	0
ECDEC24	2024-12-18	24.980	25.016	25.016	0.095	25.001A	25.023B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.005	25.045	25.045	0.095	25.033A	25.049B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.042	25.085	25.085	0.090	25.087A	25.086B	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	1.0702	1.0691	1.0691	-0.0013	1.0681A	1.0709B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0718	1.0709	1.0709	-0.0013	1.0699A	1.0727B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0734	1.0723	1.0723	-0.0013	1.0712A	1.0741B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0781	1.0772	1.0772	-0.0012	1.0762A	1.0789B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0831	1.0822	1.0822	-0.0012	1.0812A	1.0840B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0878	1.0869	1.0869	-0.0012	1.0858A	1.0887B	1.0858	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	24.937	24.969	24.969	0.095	24.947A	24.979B	24.638	25.625	0	0
EEDEC24	2024-12-18	24.980	25.016	25.016	0.095	25.001A	25.023B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.005	25.045	25.045	0.095	25.033A	25.049B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.042	25.085	25.085	0.090	25.087A	25.086B	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	0.9507	0.9525	0.9525	0.0017	0.9505A	0.9541B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9448	0.9465	0.9465	0.0016	0.9446A	0.9480B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9392	0.9410	0.9410	0.0017	0.9392A	0.9425B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9344	0.9360	0.9360	0.0015	0.9343A	0.9374B	0.9274	0.9374	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	169.42	169.91	169.91	0.69	169.40A	169.95B	149.95	169.95	0	0
EJDEC24	2024-12-18	167.94	168.44	168.44	0.69	167.93A	168.47B	150.32	168.47	0	0
EJMAR25	2025-03-19	166.58	167.08	167.08	0.70	166.57A	167.11B	157.18	167.11	0	0
EJJUN25	2025-06-18	165.39	165.87	165.87	0.68	165.37A	165.89B	163.95	165.89	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	4.3100	4.3210	4.3210	0.0120	4.3090A	4.3200B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3190	4.3300	4.3300	0.0120	4.3180A	4.3290B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3250	4.3380	4.3380	0.0120	4.3250A	4.3360B	4.2780	4.7200	0	20
EMDEC24	2024-12-18	4.3520	4.3630	4.3630	0.0120	4.3520A	4.3610B	4.3050	4.5020	0	23
EMMAR25	2025-03-19	4.3830	4.3940	4.3940	0.0120	4.3830A	4.3930B	4.3370	4.4580	0	2
EMJUN25	2025-06-18	4.4120	4.4230	4.4230	0.0120	4.4120A	4.4210B	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	0.8464	0.8482	0.8482	0.0019	0.8463A	0.8481B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8496	0.8514	0.8514	0.0019	0.8495A	0.8513B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8531	0.8549	0.8549	0.0019	0.8531A	0.8549B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8566	0.8584	0.8584	0.0020	0.8565A	0.8583B	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	0.9507	0.9525	0.9525	0.0017	0.9505A	0.9541B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9448	0.9465	0.9465	0.0016	0.9446A	0.9480B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9392	0.9410	0.9410	0.0017	0.9392A	0.9425B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9344	0.9360	0.9360	0.0015	0.9343A	0.9374B	0.9274	0.9374	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL24	2024-07-17	4.3100	4.3210	4.3210	0.0120	4.3090A	4.3200B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3190	4.3300	4.3300	0.0120	4.3180A	4.3290B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3250	4.3380	4.3380	0.0120	4.3250A	4.3360B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3520	4.3630	4.3630	0.0120	4.3520A	4.3610B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3830	4.3940	4.3940	0.0120	4.3830A	4.3930B	4.3370	4.4570	0	0
EUJUN25	2025-06-18	4.4120	4.4230	4.4230	0.0120	4.4120A	4.4210B	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	4.3251	4.3374	4.3374	0.0120	4.3249A	4.3369B	4.2774	5.6245	0	390
EXDEC24	2024-12-18	4.3511	4.3631	4.3631	0.0121	4.3512A	4.3619B	4.3049	5.6769	0	15
EXMAR25	2025-03-19	4.3826	4.3944	4.3944	0.0121	4.3825A	4.3933B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4104	4.4227	4.4227	0.0124	4.4115A	4.4210B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4389	4.4507	4.4507	0.0121	4.4417A	4.4470B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4703	4.4783	4.4783	0.0116	4.4698A	4.4744B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4969	4.5057	4.5057	0.0112	4.4970A	4.5016B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5231	4.5330	4.5330	0.0108	4.5240A	4.5288B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5505	4.5606	4.5606	0.0107	4.5521A	4.5561B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5783	4.5885	4.5885	0.0109	4.5804A	4.5834B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6055	4.6164	4.6164	0.0113	4.6082A	4.6104B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6331	4.6443	4.6443	0.0115	4.6364A	4.6377B	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	169.42	169.91	169.91	0.69	169.40A	169.95B	149.95	169.95	0	0
EYDEC24	2024-12-18	167.94	168.44	168.44	0.69	167.93A	168.47B	150.32	168.47	0	0
EYMAR25	2025-03-19	166.58	167.08	167.08	0.70	166.57A	167.11B	157.18	167.11	0	0
EYJUN25	2025-06-18	165.40	165.87	165.87	0.68	165.37A	165.89B	163.95	165.89	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	0.8872	0.8882	0.8882	0.0025	0.8865A	0.8892B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8777	0.8787	0.8787	0.0024	0.8771A	0.8797B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8686	0.8696	0.8696	0.0024	0.8680A	0.8705B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8602	0.8612	0.8612	0.0023	0.8597A	0.8620B	0.8493	0.8620	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP24	2024-09-18	0.8872	0.8882	0.8882	0.0025	0.8865A	0.8892B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8777	0.8787	0.8787	0.0024	0.8771A	0.8797B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8686	0.8696	0.8696	0.0024	0.8680A	0.8705B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8602	0.8612	0.8612	0.0023	0.8597A	0.8620B	0.8493	0.8620	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP24	2024-09-18	157.87	158.45	158.45	0.81	157.86A	158.56B	135.45	158.56	0	0
JMDEC24	2024-12-18	155.79	156.37	156.37	0.79	155.78A	156.48B	133.90	156.48	0	0
JMMAR25	2025-03-19	153.82	154.39	154.39	0.79	153.81A	154.50B	143.25	154.50	0	0
JMJUN25	2025-06-18	152.05	152.61	152.61	0.77	152.04A	152.72B	150.22	152.72	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	157.87	158.45	158.45	0.81	157.86A	158.56B	135.45	158.56	0	0
JXDEC24	2024-12-18	155.79	156.37	156.37	0.79	155.78A	156.48B	133.90	156.48	0	0
JXMAR25	2025-03-19	153.82	154.39	154.39	0.79	153.81A	154.50B	143.25	154.50	0	0
JXJUN25	2025-06-18	152.04	152.61	152.61	0.77	152.04A	152.72B	150.22	152.72	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	5.1040	5.1080	5.1080	0.0030	5.0980A	5.1120B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.1070	5.1110	5.1110	0.0030	5.1010A	5.1150B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.1100	5.1140	5.1140	0.0030	5.1040A	5.1180B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1210	5.1250	5.1250	0.0030	5.1160A	5.1280B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1370	5.1400	5.1400	0.0020	5.1320A	5.1440B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1490	5.1520	5.1520	0.0020	5.1450A	5.1550B	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	1.2677	1.2643	1.2643	-0.0042	1.2639A	1.2681B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2689	1.2651	1.2651	-0.0042	1.2647A	1.2689B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2696	1.2658	1.2658	-0.0042	1.2654A	1.2695B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2701	1.2662	1.2662	-0.0042	1.2658A	1.2699B	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	5.1096	5.1137	5.1137	0.0025	5.1038A	5.1187B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1207	5.1244	5.1244	0.0023	5.1153A	5.1285B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1371	5.1397	5.1397	0.0020	5.1311A	5.1440B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1498	5.1522	5.1522	0.0021	5.1442A	5.1555B	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	1.2677	1.2643	1.2643	-0.0042	1.2639A	1.2681B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2689	1.2651	1.2651	-0.0042	1.2647A	1.2689B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2696	1.2658	1.2658	-0.0042	1.2654A	1.2695B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2701	1.2662	1.2662	-0.0042	1.2658A	1.2699B	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	4.0250	4.0420	4.0420	0.0160	4.0250A	4.0450B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	4.0270	4.0440	4.0440	0.0160	4.0260A	4.0460B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	4.0280	4.0450	4.0450	0.0160	4.0280A	4.0480B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0340	4.0510	4.0510	0.0160	4.0340A	4.0530B	3.9160	4.1160	0	3
UMMAR25	2025-03-19	4.0460	4.0610	4.0610	0.0160	4.0450A	4.0630B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	4.0530	4.0700	4.0700	0.0160	4.0530A	4.0710B	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	4.0250	4.0420	4.0420	0.0160	4.0250A	4.0450B	3.9050	4.1020	0	0
USAUG24	2024-08-21	4.0270	4.0440	4.0440	0.0160	4.0260A	4.0460B	3.9070	4.1050	0	0
USSEP24	2024-09-18	4.0280	4.0450	4.0450	0.0160	4.0280A	4.0480B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0340	4.0510	4.0510	0.0160	4.0340A	4.0530B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0460	4.0610	4.0610	0.0160	4.0450A	4.0630B	3.9270	4.1240	0	0
USJUN25	2025-06-18	4.0530	4.0700	4.0700	0.0160	4.0530A	4.0710B	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	4.0281	4.0451	4.0451	0.0163	4.0274A	4.0486B	3.9058	4.4493	0	28
UXDEC24	2024-12-18	4.0345	4.0509	4.0509	0.0162	4.0339A	4.0536B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	4.0447	4.0609	4.0609	0.0159	4.0441A	4.0636B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	4.0529	4.0694	4.0694	0.0160	4.0529A	4.0715B	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