WGT S.A.

Wyniki sesji z dnia 2024-07-01

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	0.6691	0.6700	0.6700	0.0019	0.6674A	0.6699B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6701	0.6715	0.6715	0.0021	0.6687A	0.6716B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6709	0.6720	0.6720	0.0021	0.6692A	0.6721B	0.6454	0.6736	0	0
AMJUN25	2025-06-18	0.6711	0.6723	0.6723	0.0020	0.6696A	0.6725B	0.6666	0.6725	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXSEP24	2024-09-18	0.6691	0.6700	0.6700	0.0019	0.6674A	0.6699B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6701	0.6715	0.6715	0.0021	0.6687A	0.6716B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6709	0.6720	0.6720	0.0021	0.6692A	0.6721B	0.6454	0.6736	0	0
AXJUN25	2025-06-18	0.6711	0.6723	0.6723	0.0020	0.6696A	0.6725B	0.6666	0.6725	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	1.3650	1.3666	1.3666	-0.0008	1.3646A	1.3679B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3619	1.3645	1.3645	-0.0001	1.3616A	1.3648B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3591	1.3609	1.3609	-0.0010	1.3590A	1.3620B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3567	1.3583	1.3583	-0.0012	1.3566A	1.3595B	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	4.4480	4.4490	4.4490	-0.0430	4.4390A	4.4520B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.4730	4.4760	4.4760	-0.0360	4.4600A	4.4730B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4880	4.4890	4.4890	-0.0400	4.4770A	4.4880B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5460	4.5470	4.5470	-0.0410	4.5350A	4.5460B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.6030	4.6040	4.6040	-0.0430	4.5930A	4.6030B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6580	4.6600	4.6600	-0.0400	4.6480A	4.6570B	4.6480	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	1.3650	1.3666	1.3666	-0.0008	1.3646A	1.3679B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3619	1.3645	1.3645	-0.0001	1.3616A	1.3648B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3591	1.3609	1.3609	-0.0010	1.3590A	1.3620B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3567	1.3583	1.3583	-0.0012	1.3566A	1.3595B	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	4.4891	4.4894	4.4894	-0.0396	4.4761A	4.4889B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5465	4.5470	4.5470	-0.0403	4.5350A	4.5464B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6030	4.6044	4.6044	-0.0420	4.5928A	4.6038B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6579	4.6594	4.6594	-0.0402	4.6478A	4.6572B	4.6478	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	1.0768	1.0769	1.0769	0.0064	1.0750A	1.0779B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0775	1.0776	1.0776	0.0054	1.0768A	1.0797B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0801	1.0802	1.0802	0.0065	1.0782A	1.0811B	1.0613	1.1260	0	4
DMDEC24	2024-12-18	1.0838	1.0840	1.0840	0.0054	1.0831A	1.0860B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0894	1.0895	1.0895	0.0061	1.0879A	1.0908B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0931	1.0932	1.0932	0.0052	1.0924A	1.0953B	1.0858	1.0953	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP24	2024-09-18	1.0801	1.0802	1.0802	0.0065	1.0782A	1.0811B	1.0613	1.1260	0	6
DXDEC24	2024-12-18	1.0838	1.0840	1.0840	0.0054	1.0831A	1.0860B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0894	1.0895	1.0895	0.0061	1.0879A	1.0908B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0931	1.0932	1.0932	0.0052	1.0924A	1.0953B	1.0858	1.0953	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	0.8516	0.8503	0.8503	0.0006	0.8503A	0.8524B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8549	0.8535	0.8535	0.0004	0.8535A	0.8556B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8583	0.8569	0.8569	0.0004	0.8569A	0.8590B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8617	0.8601	0.8601	0.0002	0.8602A	0.8622B	0.8563	0.8622	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECSEP24	2024-09-18	25.090	25.114	25.114	0.011	25.055A	25.126B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.132	25.139	25.139	-0.002	25.098A	25.158B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.163	25.178	25.178	0.006	25.129A	25.183B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.199	25.201	25.201	-0.002	25.168A	25.206B	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	1.0768	1.0769	1.0769	0.0064	1.0750A	1.0779B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0775	1.0776	1.0776	0.0054	1.0768A	1.0797B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0801	1.0802	1.0802	0.0065	1.0782A	1.0811B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0838	1.0840	1.0840	0.0054	1.0831A	1.0860B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0894	1.0895	1.0895	0.0061	1.0879A	1.0908B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0931	1.0932	1.0932	0.0052	1.0924A	1.0953B	1.0858	1.0953	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP24	2024-09-18	25.090	25.114	25.114	0.011	25.055A	25.126B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.132	25.139	25.139	-0.002	25.098A	25.158B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.163	25.178	25.178	0.006	25.129A	25.183B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.199	25.201	25.201	-0.002	25.168A	25.206B	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	0.9625	0.9629	0.9629	0.0065	0.9622A	0.9654B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9565	0.9577	0.9577	0.0073	0.9561A	0.9592B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9509	0.9520	0.9520	0.0072	0.9505A	0.9534B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9456	0.9466	0.9466	0.0070	0.9452A	0.9480B	0.9274	0.9480	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	171.94	172.08	172.08	1.77	171.69A	172.23B	149.95	172.23	0	0
EJDEC24	2024-12-18	170.36	170.37	170.37	1.58	170.17A	170.70B	150.32	170.70	0	0
EJMAR25	2025-03-19	169.06	169.16	169.16	1.70	168.81A	169.31B	157.18	169.31	0	0
EJJUN25	2025-06-18	167.70	167.71	167.71	1.47	167.56A	168.05B	163.95	168.05	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	4.3050	4.3090	4.3090	-0.0050	4.2980A	4.3080B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3140	4.3190	4.3190	-0.0040	4.3070A	4.3170B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3220	4.3250	4.3250	-0.0060	4.3140A	4.3240B	4.2780	4.7200	0	20
EMDEC24	2024-12-18	4.3500	4.3540	4.3540	-0.0050	4.3430A	4.3520B	4.3050	4.5020	0	23
EMMAR25	2025-03-19	4.3800	4.3820	4.3820	-0.0070	4.3720A	4.3800B	4.3370	4.4580	0	4
EMJUN25	2025-06-18	4.4070	4.4090	4.4090	-0.0070	4.4000A	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	0.8516	0.8503	0.8503	0.0006	0.8503A	0.8524B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8549	0.8535	0.8535	0.0004	0.8535A	0.8556B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8583	0.8569	0.8569	0.0004	0.8569A	0.8590B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8617	0.8601	0.8601	0.0002	0.8602A	0.8622B	0.8563	0.8622	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESSEP24	2024-09-18	0.9625	0.9629	0.9629	0.0065	0.9622A	0.9654B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9565	0.9577	0.9577	0.0073	0.9561A	0.9592B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9509	0.9520	0.9520	0.0072	0.9505A	0.9534B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9456	0.9466	0.9466	0.0070	0.9452A	0.9480B	0.9274	0.9480	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL24	2024-07-17	4.3050	4.3090	4.3090	-0.0050	4.2980A	4.3080B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3140	4.3190	4.3190	-0.0040	4.3070A	4.3170B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3220	4.3250	4.3250	-0.0060	4.3140A	4.3240B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3500	4.3540	4.3540	-0.0050	4.3430A	4.3520B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3800	4.3820	4.3820	-0.0070	4.3720A	4.3800B	4.3370	4.4570	0	0
EUJUN25	2025-06-18	4.4070	4.4090	4.4090	-0.0070	4.4000A	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	4.3212	4.3245	4.3245	-0.0064	4.3137A	4.3248B	4.2774	5.6245	0	390
EXDEC24	2024-12-18	4.3499	4.3534	4.3534	-0.0050	4.3425A	4.3521B	4.3049	5.6769	0	15
EXMAR25	2025-03-19	4.3792	4.3814	4.3814	-0.0074	4.3717A	4.3807B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4068	4.4091	4.4091	-0.0062	4.3992A	4.4070B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4380	4.4389	4.4389	-0.0046	4.4302A	4.4348B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4678	4.4695	4.4695	-0.0043	4.4602A	4.4638B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4967	4.4972	4.4972	-0.0054	4.4888A	4.4919B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5250	4.5284	4.5284	-0.0027	4.5173A	4.5211B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5542	4.5549	4.5549	-0.0043	4.5464A	4.5467B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5828	4.5830	4.5830	-0.0046	4.5760A	4.5735B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6108	4.6109	4.6109	-0.0044	4.6055A	4.6007B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6383	4.6394	4.6394	-0.0043	4.6349A	4.6281B	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	171.94	172.08	172.08	1.77	171.69A	172.23B	149.95	172.23	0	0
EYDEC24	2024-12-18	170.36	170.37	170.37	1.58	170.17A	170.70B	150.32	170.70	0	0
EYMAR25	2025-03-19	169.06	169.16	169.16	1.70	168.81A	169.31B	157.18	169.31	0	0
EYJUN25	2025-06-18	167.70	167.71	167.71	1.47	167.56A	168.05B	163.95	168.05	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	0.8910	0.8919	0.8919	0.0012	0.8908A	0.8942B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8813	0.8819	0.8819	0.0008	0.8813A	0.8845B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8720	0.8729	0.8729	0.0009	0.8720A	0.8753B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8638	0.8643	0.8643	0.0007	0.8638A	0.8667B	0.8493	0.8667	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP24	2024-09-18	0.8910	0.8919	0.8919	0.0012	0.8908A	0.8942B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8813	0.8819	0.8819	0.0008	0.8813A	0.8845B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8720	0.8729	0.8729	0.0009	0.8720A	0.8753B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8638	0.8643	0.8643	0.0007	0.8638A	0.8667B	0.8493	0.8667	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP24	2024-09-18	159.11	159.31	159.31	0.69	159.06A	159.52B	135.45	159.52	0	0
JMDEC24	2024-12-18	156.98	157.42	157.42	0.92	156.95A	157.39B	133.90	157.39	0	0
JMMAR25	2025-03-19	155.05	155.22	155.22	0.66	154.99A	155.43B	143.25	155.43	0	0
JMJUN25	2025-06-18	153.28	153.51	153.51	0.71	153.22A	153.63B	150.22	153.63	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	159.11	159.31	159.31	0.69	159.06A	159.52B	135.45	159.52	0	0
JXDEC24	2024-12-18	156.98	157.42	157.42	0.92	156.95A	157.39B	133.90	157.39	0	0
JXMAR25	2025-03-19	155.05	155.22	155.22	0.66	154.99A	155.43B	143.25	155.43	0	0
JXJUN25	2025-06-18	153.28	153.51	153.51	0.71	153.22A	153.63B	150.22	153.63	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	5.0660	5.0810	5.0810	-0.0100	5.0580A	5.0770B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0690	5.0830	5.0830	-0.0120	5.0610A	5.0800B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0730	5.0880	5.0880	-0.0100	5.0650A	5.0840B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0860	5.0960	5.0960	-0.0150	5.0790A	5.0950B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1010	5.1140	5.1140	-0.0110	5.0930A	5.1100B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1140	5.1260	5.1260	-0.0090	5.1050A	5.1210B	5.1050	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	1.2686	1.2700	1.2700	0.0064	1.2671A	1.2702B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2693	1.2708	1.2708	0.0064	1.2679A	1.2710B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2699	1.2713	1.2713	0.0063	1.2686A	1.2716B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2703	1.2718	1.2718	0.0065	1.2690A	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	5.0722	5.0876	5.0876	-0.0102	5.0641A	5.0841B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0859	5.0959	5.0959	-0.0152	5.0782A	5.0953B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1010	5.1133	5.1133	-0.0116	5.0923A	5.1104B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1133	5.1256	5.1256	-0.0089	5.1048A	5.1215B	5.1048	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	1.2686	1.2700	1.2700	0.0064	1.2671A	1.2702B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2693	1.2708	1.2708	0.0064	1.2679A	1.2710B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2699	1.2713	1.2713	0.0063	1.2686A	1.2716B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2703	1.2718	1.2718	0.0065	1.2690A	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	4.0010	4.0010	-0.0290	3.9910A	4.0050B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	3.9970	4.0030	4.0030	-0.0290	3.9930A	4.0060B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	4.0000	4.0030	4.0030	-0.0300	3.9940A	4.0080B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0070	4.0140	4.0140	-0.0280	4.0020A	4.0150B	3.9160	4.1160	0	3
UMMAR25	2025-03-19	4.0160	4.0230	4.0230	-0.0280	4.0110A	4.0240B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	4.0260	4.0280	4.0280	-0.0300	4.0200A	4.0310B	4.0200	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	4.0010	4.0010	-0.0290	3.9910A	4.0050B	3.9050	4.1020	0	0
USAUG24	2024-08-21	3.9970	4.0030	4.0030	-0.0290	3.9930A	4.0060B	3.9070	4.1050	0	0
USSEP24	2024-09-18	4.0000	4.0030	4.0030	-0.0300	3.9940A	4.0080B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0070	4.0140	4.0140	-0.0280	4.0020A	4.0150B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0160	4.0230	4.0230	-0.0280	4.0110A	4.0240B	3.9270	4.1240	0	0
USJUN25	2025-06-18	4.0260	4.0280	4.0280	-0.0300	4.0200A	4.0310B	4.0200	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	3.9998	4.0026	4.0026	-0.0297	3.9937A	4.0080B	3.9058	4.4493	0	29
UXDEC24	2024-12-18	4.0068	4.0136	4.0136	-0.0278	4.0020A	4.0153B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	4.0159	4.0231	4.0231	-0.0276	4.0109A	4.0241B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	4.0258	4.0281	4.0281	-0.0298	4.0197A	4.0314B	4.0197	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