WGT S.A.

Wyniki sesji z dnia 2024-06-28

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	0.6645	0.6681	0.6681	0.0005	0.6645A	0.6691B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6657	0.6694	0.6694	0.0007	0.6657A	0.6701B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6663	0.6699	0.6699	0.0006	0.6663A	0.6707B	0.6454	0.6736	0	0
AMJUN25	2025-06-18	0.6666	0.6703	0.6703	0.0008	0.6666A	0.6709B	0.6666	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	0.6645	0.6681	0.6681	0.0005	0.6645A	0.6691B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6657	0.6694	0.6694	0.0007	0.6657A	0.6702B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6663	0.6699	0.6699	0.0006	0.6663A	0.6707B	0.6454	0.6736	0	0
AXJUN25	2025-06-18	0.6666	0.6703	0.6703	0.0008	0.6666A	0.6709B	0.6666	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	1.3673	1.3674	1.3674	0.0014	1.3652A	1.3690B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3645	1.3646	1.3646	0.0015	1.3623A	1.3660B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3618	1.3619	1.3619	0.0015	1.3597A	1.3633B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3594	1.3595	1.3595	0.0014	1.3574A	1.3609B	1.3536	1.3609	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	4.4900	4.4920	4.4920	-0.0060	4.4810A	4.4980B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.5110	4.5120	4.5120	-0.0070	4.5010A	4.5180B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.5280	4.5290	4.5290	-0.0060	4.5180A	4.5350B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5870	4.5880	4.5880	-0.0060	4.5780A	4.5930B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.6450	4.6470	4.6470	-0.0040	4.6360A	4.6520B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6980	4.7000	4.7000	-0.0060	4.6920A	4.7040B	4.6920	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	1.3673	1.3674	1.3674	0.0014	1.3652A	1.3690B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3645	1.3646	1.3646	0.0015	1.3623A	1.3660B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3618	1.3619	1.3619	0.0015	1.3597A	1.3633B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3594	1.3595	1.3595	0.0014	1.3574A	1.3609B	1.3536	1.3609	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP24	2024-09-18	4.5275	4.5290	4.5290	-0.0065	4.5178A	4.5355B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5861	4.5873	4.5873	-0.0061	4.5772A	4.5935B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6463	4.6464	4.6464	-0.0046	4.6358A	4.6522B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6980	4.6996	4.6996	-0.0062	4.6916A	4.7049B	4.6916	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	1.0703	1.0705	1.0705	-0.0022	1.0701A	1.0728B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0721	1.0722	1.0722	-0.0023	1.0720A	1.0741B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0736	1.0737	1.0737	-0.0022	1.0734A	1.0759B	1.0613	1.1260	0	4
DMDEC24	2024-12-18	1.0785	1.0786	1.0786	-0.0023	1.0784A	1.0805B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0833	1.0834	1.0834	-0.0024	1.0833A	1.0853B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0879	1.0880	1.0880	-0.0024	1.0878A	1.0900B	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	1.0737	1.0737	-0.0022	1.0734A	1.0759B	1.0613	1.1260	0	6
DXDEC24	2024-12-18	1.0785	1.0786	1.0786	-0.0023	1.0784A	1.0805B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0833	1.0834	1.0834	-0.0024	1.0833A	1.0853B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0879	1.0880	1.0880	-0.0024	1.0878A	1.0900B	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	0.8490	0.8497	0.8497	0.0003	0.8488A	0.8496B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8524	0.8531	0.8531	0.0003	0.8522A	0.8531B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8559	0.8565	0.8565	0.0002	0.8557A	0.8565B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8593	0.8599	0.8599	0.0003	0.8591A	0.8598B	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	25.102	25.103	25.103	0.104	25.047A	25.117B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.140	25.141	25.141	0.103	25.091A	25.151B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.170	25.172	25.172	0.102	25.125A	25.183B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.202	25.203	25.203	0.096	25.171A	25.210B	25.010	25.210	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUL24	2024-07-17	1.0703	1.0705	1.0705	-0.0022	1.0701A	1.0728B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0721	1.0722	1.0722	-0.0023	1.0720A	1.0741B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0736	1.0737	1.0737	-0.0022	1.0734A	1.0759B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0785	1.0786	1.0786	-0.0023	1.0784A	1.0805B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0833	1.0834	1.0834	-0.0024	1.0833A	1.0853B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0879	1.0880	1.0880	-0.0024	1.0878A	1.0900B	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	25.102	25.103	25.103	0.104	25.048A	25.117B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.140	25.141	25.141	0.103	25.091A	25.151B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.170	25.172	25.172	0.102	25.125A	25.183B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.202	25.203	25.203	0.096	25.172A	25.210B	25.010	25.210	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP24	2024-09-18	0.9563	0.9564	0.9564	0.0003	0.9557A	0.9580B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9503	0.9504	0.9504	0.0002	0.9496A	0.9519B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9447	0.9448	0.9448	0.0002	0.9441A	0.9462B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9395	0.9396	0.9396	0.0001	0.9389A	0.9410B	0.9274	0.9410	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	170.28	170.31	170.31	-0.32	170.08A	170.82B	149.95	170.82	0	0
EJDEC24	2024-12-18	168.76	168.79	168.79	-0.33	168.59A	169.31B	150.32	169.31	0	0
EJMAR25	2025-03-19	167.44	167.46	167.46	-0.32	167.24A	167.94B	157.18	167.94	0	0
EJJUN25	2025-06-18	166.22	166.24	166.24	-0.32	166.04A	166.72B	163.95	166.72	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	4.3120	4.3140	4.3140	-0.0060	4.3120A	4.3180B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3210	4.3230	4.3230	-0.0060	4.3210A	4.3270B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3290	4.3310	4.3310	-0.0060	4.3290A	4.3350B	4.2780	4.7200	0	20
EMDEC24	2024-12-18	4.3580	4.3590	4.3590	-0.0050	4.3580A	4.3630B	4.3050	4.5020	0	23
EMMAR25	2025-03-19	4.3870	4.3890	4.3890	-0.0050	4.3870A	4.3920B	4.3370	4.4580	0	4
EMJUN25	2025-06-18	4.4170	4.4160	4.4160	-0.0050	4.4160A	4.4180B	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	0.8490	0.8497	0.8497	0.0003	0.8488A	0.8496B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8524	0.8531	0.8531	0.0003	0.8522A	0.8531B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8559	0.8565	0.8565	0.0003	0.8557A	0.8565B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8593	0.8599	0.8599	0.0003	0.8591A	0.8598B	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	0.9563	0.9564	0.9564	0.0003	0.9557A	0.9580B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9503	0.9504	0.9504	0.0002	0.9496A	0.9519B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9447	0.9448	0.9448	0.0002	0.9441A	0.9462B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9394	0.9396	0.9396	0.0001	0.9390A	0.9410B	0.9274	0.9410	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL24	2024-07-17	4.3120	4.3140	4.3140	-0.0060	4.3120A	4.3180B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3210	4.3230	4.3230	-0.0060	4.3210A	4.3270B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3290	4.3310	4.3310	-0.0060	4.3290A	4.3350B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3580	4.3590	4.3590	-0.0050	4.3580A	4.3630B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3870	4.3890	4.3890	-0.0050	4.3870A	4.3920B	4.3370	4.4570	0	0
EUJUN25	2025-06-18	4.4170	4.4160	4.4160	-0.0050	4.4160A	4.4180B	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	4.3306	4.3309	4.3309	-0.0056	4.3284A	4.3351B	4.2774	5.6245	0	390
EXDEC24	2024-12-18	4.3579	4.3584	4.3584	-0.0060	4.3578A	4.3631B	4.3049	5.6769	0	15
EXMAR25	2025-03-19	4.3884	4.3888	4.3888	-0.0046	4.3867A	4.3920B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4151	4.4153	4.4153	-0.0058	4.4151A	4.4184B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4436	4.4435	4.4435	-0.0063	4.4450A	4.4450B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4739	4.4738	4.4738	-0.0042	4.4742A	4.4739B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.5023	4.5026	4.5026	-0.0023	4.5023A	4.5021B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5304	4.5311	4.5311	-0.0006	4.5301A	4.5301B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5586	4.5592	4.5592	-0.0002	4.5586A	4.5580B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5873	4.5876	4.5876	0.0005	4.5872A	4.5855B	4.5319	4.7421	0	0
EXMAR27	2027-03-17		4.6153	4.6153	0.0003	4.6157A	4.6127B	4.5602	4.7304	0	0
EXJUN27	2027-06-16		4.6437	4.6437	0.0009	4.6444A	4.6403B	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	170.28	170.31	170.31	-0.32	170.08A	170.82B	149.95	170.82	0	0
EYDEC24	2024-12-18	168.76	168.79	168.79	-0.33	168.59A	169.31B	150.32	169.31	0	0
EYMAR25	2025-03-19	167.44	167.46	167.46	-0.32	167.24A	167.94B	157.18	167.94	0	0
EYJUN25	2025-06-18	166.22	166.24	166.24	-0.32	166.04A	166.72B	163.95	166.72	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	0.8906	0.8907	0.8907	0.0020	0.8896A	0.8917B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8810	0.8811	0.8811	0.0020	0.8799A	0.8819B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8719	0.8720	0.8720	0.0019	0.8708A	0.8727B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8635	0.8636	0.8636	0.0019	0.8624A	0.8642B	0.8493	0.8642	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP24	2024-09-18	0.8906	0.8907	0.8907	0.0020	0.8896A	0.8917B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8810	0.8811	0.8811	0.0020	0.8799A	0.8819B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8719	0.8720	0.8720	0.0019	0.8708A	0.8727B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8635	0.8636	0.8636	0.0019	0.8624A	0.8642B	0.8493	0.8642	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP24	2024-09-18	158.61	158.62	158.62	0.02	158.36A	159.00B	135.45	159.00	0	0
JMDEC24	2024-12-18	156.49	156.50	156.50	-0.01	156.25A	156.88B	133.90	156.88	0	0
JMMAR25	2025-03-19	154.55	154.56	154.56	0.02	154.31A	154.92B	143.25	154.92	0	0
JMJUN25	2025-06-18	152.79	152.80	152.80	0.01	152.56A	153.14B	150.22	153.14	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	158.61	158.62	158.62	0.02	158.36A	159.00B	135.45	159.00	0	0
JXDEC24	2024-12-18	156.49	156.50	156.50	-0.01	156.25A	156.88B	133.90	156.88	0	0
JXMAR25	2025-03-19	154.55	154.56	154.56	0.02	154.31A	154.92B	143.25	154.92	0	0
JXJUN25	2025-06-18	152.79	152.80	152.80	0.01	152.56A	153.14B	150.22	153.14	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	5.0900	5.0910	5.0910	-0.0080	5.0900A	5.1000B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0940	5.0950	5.0950	-0.0070	5.0900A	5.1040B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0970	5.0980	5.0980	-0.0070	5.0970A	5.1070B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1090	5.1110	5.1110	-0.0070	5.1070A	5.1190B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1240	5.1250	5.1250	-0.0060	5.1220A	5.1330B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1390	5.1350	5.1350	-0.0080	5.1370A	5.1420B	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	1.2645	1.2636	1.2636	-0.0030	1.2637A	1.2665B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2652	1.2644	1.2644	-0.0031	1.2644A	1.2677B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2658	1.2650	1.2650	-0.0031	1.2650A	1.2691B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2661	1.2653	1.2653	-0.0031	1.2653A	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	5.0973	5.0978	5.0978	-0.0072	5.0969A	5.1073B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1105	5.1111	5.1111	-0.0065	5.1064A	5.1195B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1247	5.1249	5.1249	-0.0060	5.1215A	5.1333B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1392	5.1345	5.1345	-0.0085	5.1370A	5.1429B	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	1.2645	1.2636	1.2636	-0.0030	1.2637A	1.2665B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2652	1.2644	1.2644	-0.0031	1.2644A	1.2677B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2658	1.2650	1.2650	-0.0031	1.2650A	1.2691B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2661	1.2653	1.2653	-0.0031	1.2653A	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	4.0290	4.0300	4.0300	0.0030	4.0230A	4.0340B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	4.0310	4.0320	4.0320	0.0030	4.0250A	4.0360B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	4.0320	4.0330	4.0330	0.0020	4.0260A	4.0370B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0400	4.0420	4.0420	0.0040	4.0350A	4.0450B	3.9160	4.1160	0	3
UMMAR25	2025-03-19	4.0490	4.0510	4.0510	0.0050	4.0440A	4.0540B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	4.0570	4.0580	4.0580	0.0030	4.0520A	4.0610B	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	4.0290	4.0300	4.0300	0.0030	4.0230A	4.0340B	3.9050	4.1020	0	0
USAUG24	2024-08-21	4.0310	4.0320	4.0320	0.0030	4.0250A	4.0360B	3.9070	4.1050	0	0
USSEP24	2024-09-18	4.0320	4.0330	4.0330	0.0020	4.0260A	4.0370B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0400	4.0420	4.0420	0.0040	4.0350A	4.0450B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0490	4.0510	4.0510	0.0050	4.0440A	4.0540B	3.9270	4.1240	0	0
USJUN25	2025-06-18	4.0570	4.0580	4.0580	0.0030	4.0520A	4.0610B	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	4.0319	4.0323	4.0323	0.0018	4.0258A	4.0378B	3.9058	4.4493	0	29
UXDEC24	2024-12-18	4.0399	4.0414	4.0414	0.0036	4.0345A	4.0452B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	4.0506	4.0507	4.0507	0.0044	4.0431A	4.0541B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	4.0573	4.0579	4.0579	0.0032	4.0519A	4.0610B	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