WGT S.A.

Wyniki sesji z dnia 2024-07-02

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	0.6668	0.6680	0.6680	-0.0020	0.6656A	0.6680B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6681	0.6686	0.6686	-0.0029	0.6668A	0.6691B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6686	0.6696	0.6696	-0.0024	0.6674A	0.6697B	0.6454	0.6736	0	0
AMJUN25	2025-06-18	0.6690	0.6691	0.6691	-0.0032	0.6676A	0.6699B	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	0.6668	0.6680	0.6680	-0.0020	0.6656A	0.6680B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6681	0.6686	0.6686	-0.0029	0.6668A	0.6691B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6686	0.6696	0.6696	-0.0024	0.6674A	0.6697B	0.6454	0.6736	0	0
AXJUN25	2025-06-18	0.6690	0.6691	0.6691	-0.0032	0.6676A	0.6699B	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	1.3712	1.3666	1.3666	0.0000	1.3667A	1.3717B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3643	1.3631	1.3631	-0.0014	1.3631A	1.3687B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3655	1.3606	1.3606	-0.0003	1.3609A	1.3660B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3582	1.3581	1.3581	-0.0002	1.3582A	1.3635B	1.3536	1.3635	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	4.4570	4.4570	4.4570	0.0080	4.4540A	4.4790B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.4750	4.4750	4.4750	-0.0010	4.4750A	4.5000B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4940	4.4940	4.4940	0.0050	4.4910A	4.5160B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5510	4.5490	4.5490	0.0020	4.5500A	4.5730B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.6080	4.6080	4.6080	0.0040	4.6080A	4.6310B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6630	4.6620	4.6620	0.0020	4.6640A	4.6850B	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	1.3712	1.3666	1.3666	0.0000	1.3667A	1.3717B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3643	1.3631	1.3631	-0.0014	1.3631A	1.3687B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3655	1.3606	1.3606	-0.0003	1.3609A	1.3660B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3582	1.3581	1.3581	-0.0002	1.3582A	1.3635B	1.3536	1.3635	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP24	2024-09-18	4.4944	4.4935	4.4935	0.0041	4.4910A	4.5163B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5511	4.5493	4.5493	0.0023	4.5493A	4.5731B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6088	4.6074	4.6074	0.0030	4.6078A	4.6312B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6633	4.6615	4.6615	0.0021	4.6636A	4.6852B	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	1.0744	1.0736	1.0736	-0.0033	1.0717A	1.0751B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0762	1.0762	1.0762	-0.0014	1.0736A	1.0769B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0776	1.0768	1.0768	-0.0034	1.0749A	1.0783B	1.0613	1.1260	0	4
DMDEC24	2024-12-18	1.0825	1.0823	1.0823	-0.0017	1.0799A	1.0831B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0873	1.0870	1.0870	-0.0025	1.0846A	1.0878B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0918	1.0915	1.0915	-0.0017	1.0892A	1.0923B	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	1.0776	1.0768	1.0768	-0.0034	1.0749A	1.0783B	1.0613	1.1260	0	6
DXDEC24	2024-12-18	1.0825	1.0823	1.0823	-0.0017	1.0799A	1.0831B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0873	1.0870	1.0870	-0.0025	1.0846A	1.0878B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0918	1.0915	1.0915	-0.0017	1.0892A	1.0923B	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	0.8502	0.8502	0.8502	-0.0001	0.8497A	0.8518B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8534	0.8532	0.8532	-0.0003	0.8530A	0.8550B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8567	0.8566	0.8566	-0.0003	0.8564A	0.8584B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8600	0.8598	0.8598	-0.0003	0.8597A	0.8617B	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	25.190	25.234	25.234	0.120	25.215A	25.245B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.226	25.287	25.287	0.148	25.260A	25.280B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.250	25.286	25.286	0.108	25.276A	25.302B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.275	25.340	25.340	0.139	25.324A	25.324B	25.010	25.324	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	1.0736	1.0736	-0.0033	1.0717A	1.0751B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0762	1.0762	1.0762	-0.0014	1.0736A	1.0769B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0776	1.0768	1.0768	-0.0034	1.0749A	1.0783B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0825	1.0823	1.0823	-0.0017	1.0799A	1.0831B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0873	1.0870	1.0870	-0.0025	1.0846A	1.0878B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0918	1.0915	1.0915	-0.0017	1.0892A	1.0923B	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	25.190	25.234	25.234	0.120	25.215A	25.245B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.226	25.287	25.287	0.148	25.260A	25.280B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.250	25.286	25.286	0.108	25.276A	25.302B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.275	25.340	25.340	0.139	25.324A	25.324B	25.010	25.324	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP24	2024-09-18	0.9644	0.9657	0.9657	0.0028	0.9630A	0.9659B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9573	0.9598	0.9598	0.0021	0.9569A	0.9599B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9517	0.9544	0.9544	0.0024	0.9513A	0.9543B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9465	0.9491	0.9491	0.0025	0.9461A	0.9491B	0.9274	0.9491	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	172.05	172.05	172.05	-0.03	171.74A	172.04B	149.95	172.23	0	0
EJDEC24	2024-12-18	170.34	170.56	170.56	0.19	170.22A	170.51B	150.32	170.70	0	0
EJMAR25	2025-03-19	169.15	169.17	169.17	0.01	168.85A	169.15B	157.18	169.31	0	0
EJJUN25	2025-06-18	167.66	167.96	167.96	0.25	167.61A	167.89B	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	4.3180	4.3220	4.3220	0.0130	4.3220A	4.3330B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3270	4.3320	4.3320	0.0130	4.3310A	4.3420B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3340	4.3390	4.3390	0.0140	4.3380A	4.3490B	4.2780	4.7200	0	20
EMDEC24	2024-12-18	4.3610	4.3660	4.3660	0.0120	4.3660A	4.3760B	4.3050	4.5020	0	23
EMMAR25	2025-03-19	4.3900	4.3970	4.3970	0.0150	4.3960A	4.4060B	4.3370	4.4580	0	4
EMJUN25	2025-06-18	4.4170	4.4250	4.4250	0.0160	4.4230A	4.4330B	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	0.8502	0.8502	0.8502	-0.0001	0.8497A	0.8518B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8534	0.8532	0.8532	-0.0003	0.8530A	0.8550B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8567	0.8566	0.8566	-0.0003	0.8564A	0.8584B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8600	0.8598	0.8598	-0.0003	0.8597A	0.8617B	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	0.9644	0.9657	0.9657	0.0028	0.9630A	0.9659B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9573	0.9598	0.9598	0.0021	0.9569A	0.9599B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9517	0.9544	0.9544	0.0024	0.9513A	0.9543B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9465	0.9491	0.9491	0.0025	0.9461A	0.9491B	0.9274	0.9491	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL24	2024-07-17	4.3180	4.3220	4.3220	0.0130	4.3220A	4.3330B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3270	4.3320	4.3320	0.0130	4.3310A	4.3420B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3340	4.3390	4.3390	0.0140	4.3380A	4.3490B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3610	4.3660	4.3660	0.0120	4.3660A	4.3760B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3900	4.3970	4.3970	0.0150	4.3960A	4.4060B	4.3370	4.4570	0	0
EUJUN25	2025-06-18	4.4170	4.4250	4.4250	0.0160	4.4230A	4.4330B	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	4.3348	4.3387	4.3387	0.0142	4.3377A	4.3493B	4.2774	5.6245	0	390
EXDEC24	2024-12-18	4.3615	4.3659	4.3659	0.0125	4.3660A	4.3763B	4.3049	5.6769	0	15
EXMAR25	2025-03-19	4.3909	4.3966	4.3966	0.0152	4.3958A	4.4062B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4179	4.4249	4.4249	0.0158	4.4223A	4.4330B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4446	4.4530	4.4530	0.0141	4.4548A	4.4596B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4744	4.4845	4.4845	0.0150	4.4864A	4.4900B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.5048	4.5134	4.5134	0.0162	4.5166A	4.5201B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5342	4.5443	4.5443	0.0159	4.5464A	4.5502B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5615	4.5737	4.5737	0.0188	4.5770A	4.5788B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5888	4.6034	4.6034	0.0204	4.6077A	4.6070B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6161	4.6329	4.6329	0.0220	4.6384A	4.6353B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6433	4.6633	4.6633	0.0239	4.6691A	4.6636B	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	172.05	172.05	172.05	-0.03	171.74A	172.04B	149.95	172.23	0	0
EYDEC24	2024-12-18	170.34	170.56	170.56	0.19	170.22A	170.51B	150.32	170.70	0	0
EYMAR25	2025-03-19	169.15	169.17	169.17	0.01	168.85A	169.15B	157.18	169.31	0	0
EYJUN25	2025-06-18	167.66	167.96	167.96	0.25	167.61A	167.89B	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	0.8949	0.8968	0.8968	0.0049	0.8951A	0.8969B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8852	0.8869	0.8869	0.0050	0.8855A	0.8869B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8761	0.8775	0.8775	0.0046	0.8764A	0.8778B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8675	0.8696	0.8696	0.0053	0.8680A	0.8694B	0.8493	0.8694	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP24	2024-09-18	0.8949	0.8968	0.8968	0.0049	0.8951A	0.8969B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8852	0.8869	0.8869	0.0050	0.8855A	0.8869B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8761	0.8775	0.8775	0.0046	0.8764A	0.8778B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8675	0.8696	0.8696	0.0053	0.8680A	0.8694B	0.8493	0.8694	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP24	2024-09-18	159.64	159.67	159.67	0.36	159.44A	159.82B	135.45	159.82	0	0
JMDEC24	2024-12-18	157.35	157.44	157.44	0.02	157.33A	157.70B	133.90	157.70	0	0
JMMAR25	2025-03-19	155.55	155.58	155.58	0.36	155.38A	155.73B	143.25	155.73	0	0
JMJUN25	2025-06-18	153.76	153.85	153.85	0.34	153.62A	153.95B	150.22	153.95	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	159.64	159.67	159.67	0.36	159.45A	159.82B	135.45	159.82	0	0
JXDEC24	2024-12-18	157.35	157.44	157.44	0.02	157.33A	157.70B	133.90	157.70	0	0
JXMAR25	2025-03-19	155.55	155.58	155.58	0.36	155.38A	155.73B	143.25	155.73	0	0
JXJUN25	2025-06-18	153.76	153.85	153.85	0.34	153.62A	153.95B	150.22	153.95	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	5.0820	5.0980	5.0980	0.0170	5.0900A	5.1110B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0850	5.1030	5.1030	0.0200	5.0930A	5.1140B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.1000	5.1050	5.1050	0.0170	5.0960A	5.1170B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0990	5.1190	5.1190	0.0230	5.1100A	5.1290B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1250	5.1330	5.1330	0.0190	5.1240A	5.1440B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1370	5.1460	5.1460	0.0200	5.1350A	5.1550B	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	1.2653	1.2682	1.2682	-0.0018	1.2624A	1.2690B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2661	1.2689	1.2689	-0.0019	1.2632A	1.2698B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2667	1.2695	1.2695	-0.0018	1.2638A	1.2703B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2672	1.2698	1.2698	-0.0020	1.2642A	1.2706B	1.2642	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	5.0879	5.1042	5.1042	0.0166	5.0959A	5.1172B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0999	5.1184	5.1184	0.0225	5.1091A	5.1293B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1138	5.1328	5.1328	0.0195	5.1233A	5.1441B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1257	5.1456	5.1456	0.0200	5.1341A	5.1557B	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	1.2653	1.2682	1.2682	-0.0018	1.2624A	1.2690B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2661	1.2689	1.2689	-0.0019	1.2632A	1.2698B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2667	1.2695	1.2695	-0.0018	1.2638A	1.2703B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2672	1.2698	1.2698	-0.0020	1.2642A	1.2706B	1.2642	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	4.0180	4.0230	4.0230	0.0220	4.0210A	4.0410B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	4.0200	4.0240	4.0240	0.0210	4.0220A	4.0430B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	4.0210	4.0270	4.0270	0.0240	4.0240A	4.0440B	3.9060	4.4490	0	1
UMDEC24	2024-12-18	4.0280	4.0320	4.0320	0.0180	4.0320A	4.0510B	3.9160	4.1160	0	3
UMMAR25	2025-03-19	4.0370	4.0430	4.0430	0.0200	4.0420A	4.0610B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	4.0460	4.0530	4.0530	0.0250	4.0510A	4.0690B	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	4.0180	4.0230	4.0230	0.0220	4.0210A	4.0410B	3.9050	4.1020	0	0
USAUG24	2024-08-21	4.0200	4.0240	4.0240	0.0210	4.0220A	4.0430B	3.9070	4.1050	0	0
USSEP24	2024-09-18	4.0210	4.0270	4.0270	0.0240	4.0240A	4.0440B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0280	4.0320	4.0320	0.0180	4.0320A	4.0510B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0370	4.0430	4.0430	0.0200	4.0420A	4.0610B	3.9270	4.1240	0	0
USJUN25	2025-06-18	4.0460	4.0530	4.0530	0.0250	4.0510A	4.0690B	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	4.0216	4.0266	4.0266	0.0240	4.0233A	4.0447B	3.9058	4.4493	0	29
UXDEC24	2024-12-18	4.0285	4.0322	4.0322	0.0186	4.0313A	4.0518B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	4.0378	4.0427	4.0427	0.0196	4.0413A	4.0615B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	4.0461	4.0526	4.0526	0.0245	4.0510A	4.0694B	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