WGT S.A.

Wyniki sesji z dnia 2024-06-27

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	0.6675	0.6676	0.6676	0.0008	0.6666A	0.6683B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6686	0.6687	0.6687	0.0008	0.6677A	0.6694B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6692	0.6693	0.6693	0.0008	0.6684A	0.6699B	0.6454	0.6736	0	0
AMJUN25	2025-06-18	0.6694	0.6695	0.6695	0.0008	0.6687A	0.6701B	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	0.6675	0.6676	0.6676	0.0008	0.6666A	0.6683B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6686	0.6687	0.6687	0.0008	0.6677A	0.6694B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6692	0.6693	0.6693	0.0008	0.6684A	0.6699B	0.6454	0.6736	0	0
AXJUN25	2025-06-18	0.6694	0.6695	0.6695	0.0008	0.6687A	0.6701B	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	1.3659	1.3660	1.3660	-0.0004	1.3652A	1.3669B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3630	1.3631	1.3631	-0.0005	1.3626A	1.3640B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3603	1.3604	1.3604	-0.0004	1.3599A	1.3612B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3580	1.3581	1.3581	-0.0003	1.3576A	1.3587B	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	4.4980	4.4980	-0.0190	4.4980A	4.5080B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.5260	4.5190	4.5190	-0.0180	4.5190A	4.5290B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.5420	4.5350	4.5350	-0.0190	4.5360A	4.5450B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.6000	4.5940	4.5940	-0.0160	4.5940A	4.6030B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.6580	4.6510	4.6510	-0.0190	4.6520A	4.6610B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.7120	4.7060	4.7060	-0.0190	4.7080A	4.7150B	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	1.3659	1.3660	1.3660	-0.0004	1.3652A	1.3669B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3630	1.3631	1.3631	-0.0005	1.3626A	1.3640B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3603	1.3604	1.3604	-0.0004	1.3599A	1.3612B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3580	1.3581	1.3581	-0.0003	1.3576A	1.3587B	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	4.5351	4.5355	4.5355	-0.0182	4.5351A	4.5456B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.6001	4.5934	4.5934	-0.0162	4.5937A	4.6032B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6580	4.6510	4.6510	-0.0185	4.6519A	4.6611B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.7122	4.7058	4.7058	-0.0192	4.7075A	4.7157B	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	1.0704	1.0727	1.0727	0.0036	1.0693A	1.0735B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0722	1.0745	1.0745	0.0036	1.0711A	1.0752B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0736	1.0759	1.0759	0.0036	1.0725A	1.0767B	1.0613	1.1260	0	4
DMDEC24	2024-12-18	1.0786	1.0809	1.0809	0.0037	1.0775A	1.0816B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0835	1.0858	1.0858	0.0036	1.0825A	1.0865B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0882	1.0904	1.0904	0.0035	1.0870A	1.0911B	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	1.0736	1.0759	1.0759	0.0036	1.0725A	1.0767B	1.0613	1.1260	0	6
DXDEC24	2024-12-18	1.0786	1.0809	1.0809	0.0037	1.0775A	1.0816B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0835	1.0858	1.0858	0.0036	1.0825A	1.0865B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0882	1.0904	1.0904	0.0035	1.0870A	1.0911B	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	0.8491	0.8494	0.8494	0.0012	0.8484A	0.8501B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8525	0.8528	0.8528	0.0014	0.8519A	0.8536B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8560	0.8563	0.8563	0.0014	0.8554A	0.8570B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8595	0.8596	0.8596	0.0012	0.8587A	0.8603B	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	24.998	24.999	24.999	0.030	24.990A	25.067B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.035	25.038	25.038	0.022	25.034A	25.099B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.107	25.070	25.070	0.025	25.072A	25.143B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.099	25.107	25.107	0.022	25.086A	25.116B	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	1.0704	1.0727	1.0727	0.0036	1.0693A	1.0735B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0722	1.0745	1.0745	0.0036	1.0711A	1.0752B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0736	1.0759	1.0759	0.0036	1.0725A	1.0767B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0786	1.0809	1.0809	0.0037	1.0775A	1.0816B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0835	1.0858	1.0858	0.0036	1.0825A	1.0865B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0882	1.0904	1.0904	0.0035	1.0870A	1.0911B	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	24.998	24.999	24.999	0.030	24.990A	25.067B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.035	25.038	25.038	0.022	25.034A	25.099B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.107	25.070	25.070	0.025	25.072A	25.143B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.099	25.107	25.107	0.022	25.086A	25.116B	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	0.9538	0.9561	0.9561	0.0036	0.9535A	0.9563B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9479	0.9502	0.9502	0.0037	0.9476A	0.9502B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9424	0.9446	0.9446	0.0036	0.9420A	0.9446B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9374	0.9395	0.9395	0.0035	0.9369A	0.9395B	0.9274	0.9395	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	170.17	170.63	170.63	0.72	170.13A	170.71B	149.95	170.71	0	0
EJDEC24	2024-12-18	168.69	169.12	169.12	0.68	168.64A	169.25B	150.32	169.25	0	0
EJMAR25	2025-03-19	167.35	167.78	167.78	0.70	167.30A	167.87B	157.18	167.87	0	0
EJJUN25	2025-06-18	166.15	166.56	166.56	0.69	166.10A	166.68B	163.95	166.68	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	4.3190	4.3200	4.3200	-0.0010	4.3140A	4.3230B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3280	4.3290	4.3290	-0.0010	4.3230A	4.3320B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3360	4.3370	4.3370	-0.0010	4.3300A	4.3390B	4.2780	4.7200	0	20
EMDEC24	2024-12-18	4.3590	4.3640	4.3640	0.0010	4.3590A	4.3660B	4.3050	4.5020	0	23
EMMAR25	2025-03-19	4.3930	4.3940	4.3940	0.0000	4.3880A	4.3950B	4.3370	4.4580	0	4
EMJUN25	2025-06-18	4.4170	4.4210	4.4210	-0.0020	4.4160A	4.4230B	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	0.8491	0.8494	0.8494	0.0012	0.8484A	0.8501B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8525	0.8528	0.8528	0.0014	0.8519A	0.8536B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8560	0.8562	0.8562	0.0013	0.8554A	0.8570B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8595	0.8596	0.8596	0.0012	0.8587A	0.8603B	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	0.9538	0.9561	0.9561	0.0036	0.9535A	0.9563B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9479	0.9502	0.9502	0.0037	0.9476A	0.9502B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9424	0.9446	0.9446	0.0036	0.9420A	0.9446B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9374	0.9395	0.9395	0.0035	0.9369A	0.9395B	0.9274	0.9395	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL24	2024-07-17	4.3190	4.3200	4.3200	-0.0010	4.3140A	4.3230B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3280	4.3290	4.3290	-0.0010	4.3230A	4.3320B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3360	4.3370	4.3370	-0.0010	4.3300A	4.3390B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3590	4.3640	4.3640	0.0010	4.3590A	4.3660B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3930	4.3940	4.3940	0.0000	4.3880A	4.3950B	4.3370	4.4570	0	0
EUJUN25	2025-06-18	4.4170	4.4210	4.4210	-0.0020	4.4160A	4.4230B	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	4.3358	4.3365	4.3365	-0.0009	4.3296A	4.3394B	4.2774	5.6245	0	390
EXDEC24	2024-12-18	4.3642	4.3644	4.3644	0.0013	4.3582A	4.3668B	4.3049	5.6769	0	15
EXMAR25	2025-03-19	4.3928	4.3934	4.3934	-0.0010	4.3874A	4.3957B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4163	4.4211	4.4211	-0.0016	4.4157A	4.4236B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4472	4.4498	4.4498	-0.0009	4.4466A	4.4499B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4757	4.4780	4.4780	-0.0003	4.4751A	4.4782B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.5028	4.5049	4.5049	-0.0008	4.5021A	4.5049B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5297	4.5317	4.5317	-0.0013	4.5289A	4.5324B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5580	4.5594	4.5594	-0.0012	4.5578A	4.5599B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5870	4.5871	4.5871	-0.0014	4.5865A	4.5875B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6152	4.6150	4.6150	-0.0014	4.6154A	4.6152B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6429	4.6428	4.6428	-0.0015	4.6442A	4.6429B	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	170.17	170.63	170.63	0.72	170.13A	170.71B	149.95	170.71	0	0
EYDEC24	2024-12-18	168.69	169.12	169.12	0.68	168.64A	169.25B	150.32	169.25	0	0
EYMAR25	2025-03-19	167.35	167.78	167.78	0.70	167.30A	167.87B	157.18	167.87	0	0
EYJUN25	2025-06-18	166.15	166.56	166.56	0.69	166.10A	166.68B	163.95	166.68	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	0.8885	0.8887	0.8887	0.0005	0.8873A	0.8892B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8789	0.8791	0.8791	0.0004	0.8776A	0.8795B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8698	0.8701	0.8701	0.0005	0.8686A	0.8707B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8614	0.8617	0.8617	0.0005	0.8603A	0.8619B	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	0.8885	0.8887	0.8887	0.0005	0.8873A	0.8892B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8789	0.8791	0.8791	0.0004	0.8776A	0.8795B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8698	0.8701	0.8701	0.0005	0.8686A	0.8707B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8614	0.8617	0.8617	0.0005	0.8603A	0.8619B	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	158.52	158.60	158.60	0.15	158.40A	158.64B	135.45	158.64	0	0
JMDEC24	2024-12-18	156.41	156.51	156.51	0.14	156.29A	156.53B	133.90	156.53	0	0
JMMAR25	2025-03-19	154.46	154.54	154.54	0.15	154.35A	154.57B	143.25	154.57	0	0
JMJUN25	2025-06-18	152.69	152.79	152.79	0.18	152.59A	152.80B	150.22	152.80	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	158.52	158.60	158.60	0.15	158.40A	158.64B	135.45	158.64	0	0
JXDEC24	2024-12-18	156.41	156.51	156.51	0.14	156.29A	156.53B	133.90	156.53	0	0
JXMAR25	2025-03-19	154.46	154.54	154.54	0.15	154.35A	154.57B	143.25	154.57	0	0
JXJUN25	2025-06-18	152.69	152.79	152.79	0.18	152.59A	152.80B	150.22	152.80	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	5.0930	5.0990	5.0990	-0.0090	5.0930A	5.1070B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0960	5.1020	5.1020	-0.0090	5.0960A	5.1110B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.1000	5.1050	5.1050	-0.0090	5.0990A	5.1140B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1130	5.1180	5.1180	-0.0070	5.1120A	5.1250B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1270	5.1310	5.1310	-0.0090	5.1270A	5.1380B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1390	5.1430	5.1430	-0.0090	5.1380A	5.1500B	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	1.2647	1.2666	1.2666	0.0023	1.2638A	1.2676B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2656	1.2675	1.2675	0.0024	1.2646A	1.2684B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2662	1.2681	1.2681	0.0023	1.2652A	1.2690B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2667	1.2684	1.2684	0.0022	1.2657A	1.2693B	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	5.0991	5.1050	5.1050	-0.0087	5.0985A	5.1140B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1126	5.1176	5.1176	-0.0068	5.1118A	5.1258B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1263	5.1309	5.1309	-0.0088	5.1261A	5.1386B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1389	5.1430	5.1430	-0.0092	5.1380A	5.1502B	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	1.2647	1.2666	1.2666	0.0023	1.2637A	1.2676B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2656	1.2675	1.2675	0.0024	1.2645A	1.2684B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2662	1.2681	1.2681	0.0023	1.2652A	1.2690B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2667	1.2684	1.2684	0.0022	1.2656A	1.2693B	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	4.0260	4.0270	4.0270	-0.0150	4.0240A	4.0380B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	4.0280	4.0290	4.0290	-0.0150	4.0260A	4.0390B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	4.0300	4.0310	4.0310	-0.0140	4.0270A	4.0410B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0370	4.0380	4.0380	-0.0130	4.0350A	4.0480B	3.9160	4.1160	0	3
UMMAR25	2025-03-19	4.0450	4.0460	4.0460	-0.0150	4.0440A	4.0560B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	4.0540	4.0550	4.0550	-0.0150	4.0520A	4.0640B	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	4.0260	4.0270	4.0270	-0.0150	4.0240A	4.0380B	3.9050	4.1020	0	0
USAUG24	2024-08-21	4.0280	4.0290	4.0290	-0.0150	4.0260A	4.0390B	3.9070	4.1050	0	0
USSEP24	2024-09-18	4.0300	4.0310	4.0310	-0.0140	4.0270A	4.0410B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0370	4.0380	4.0380	-0.0130	4.0350A	4.0480B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0450	4.0460	4.0460	-0.0150	4.0440A	4.0560B	3.9270	4.1240	0	0
USJUN25	2025-06-18	4.0540	4.0550	4.0550	-0.0150	4.0520A	4.0640B	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	4.0297	4.0305	4.0305	-0.0146	4.0270A	4.0410B	3.9058	4.4493	0	28
UXDEC24	2024-12-18	4.0374	4.0378	4.0378	-0.0131	4.0344A	4.0480B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	4.0461	4.0463	4.0463	-0.0146	4.0436A	4.0563B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	4.0545	4.0547	4.0547	-0.0147	4.0520A	4.0643B	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