WGT S.A.

Wyniki sesji z dnia 2024-07-03

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	0.6696	0.6739	0.6739	0.0059	0.6684A	0.6738B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6707	0.6750	0.6750	0.0064	0.6696A	0.6749B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6712	0.6756	0.6756	0.0060	0.6702A	0.6754B	0.6454	0.6754	0	0
AMJUN25	2025-06-18	0.6714	0.6758	0.6758	0.0067	0.6705A	0.6757B	0.6666	0.6757	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXSEP24	2024-09-18	0.6696	0.6739	0.6739	0.0059	0.6684A	0.6738B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6707	0.6750	0.6750	0.0064	0.6696A	0.6749B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6712	0.6756	0.6756	0.0060	0.6702A	0.6754B	0.6454	0.6754	0	0
AXJUN25	2025-06-18	0.6714	0.6758	0.6758	0.0067	0.6705A	0.6757B	0.6666	0.6757	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	1.3648	1.3597	1.3597	-0.0069	1.3598A	1.3655B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3618	1.3568	1.3568	-0.0063	1.3569A	1.3625B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3592	1.3542	1.3542	-0.0064	1.3544A	1.3598B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3570	1.3520	1.3520	-0.0061	1.3522A	1.3574B	1.3522	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	4.4350	4.4260	4.4260	-0.0310	4.4230A	4.4380B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.4550	4.4460	4.4460	-0.0290	4.4470A	4.4590B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4720	4.4620	4.4620	-0.0320	4.4630A	4.4750B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5300	4.5190	4.5190	-0.0300	4.5200A	4.5310B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.5880	4.5770	4.5770	-0.0310	4.5790A	4.5890B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6440	4.6310	4.6310	-0.0310	4.6340A	4.6430B	4.6340	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	1.3648	1.3597	1.3597	-0.0069	1.3598A	1.3655B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3618	1.3568	1.3568	-0.0063	1.3569A	1.3625B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3592	1.3542	1.3542	-0.0064	1.3544A	1.3598B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3570	1.3520	1.3520	-0.0061	1.3522A	1.3574B	1.3522	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	4.4714	4.4622	4.4622	-0.0313	4.4626A	4.4753B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5294	4.5190	4.5190	-0.0303	4.5199A	4.5315B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5879	4.5768	4.5768	-0.0306	4.5782A	4.5890B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6438	4.6306	4.6306	-0.0309	4.6336A	4.6431B	4.6336	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	1.0759	1.0815	1.0815	0.0079	1.0759A	1.0825B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0775	1.0833	1.0833	0.0071	1.0776A	1.0832B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0791	1.0847	1.0847	0.0079	1.0791A	1.0856B	1.0613	1.1260	0	4
DMDEC24	2024-12-18	1.0838	1.0895	1.0895	0.0072	1.0839A	1.0894B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0885	1.0942	1.0942	0.0072	1.0887A	1.0941B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0930	1.0986	1.0986	0.0071	1.0932A	1.0985B	1.0858	1.0985	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP24	2024-09-18	1.0791	1.0847	1.0847	0.0079	1.0791A	1.0856B	1.0613	1.1260	0	6
DXDEC24	2024-12-18	1.0838	1.0895	1.0895	0.0072	1.0839A	1.0894B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0885	1.0942	1.0942	0.0072	1.0887A	1.0941B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0930	1.0986	1.0986	0.0071	1.0932A	1.0985B	1.0858	1.0985	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	0.8498	0.8491	0.8491	-0.0011	0.8491A	0.8502B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8531	0.8523	0.8523	-0.0009	0.8524A	0.8534B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8565	0.8556	0.8556	-0.0010	0.8557A	0.8567B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8597	0.8588	0.8588	-0.0010	0.8590A	0.8599B	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	25.232	25.189	25.189	-0.045	25.190A	25.233B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.280	25.228	25.228	-0.059	25.233A	25.270B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.285	25.247	25.247	-0.039	25.264A	25.288B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.339	25.270	25.270	-0.070	25.289A	25.311B	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	1.0759	1.0815	1.0815	0.0079	1.0759A	1.0825B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0775	1.0833	1.0833	0.0071	1.0776A	1.0832B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0791	1.0847	1.0847	0.0079	1.0791A	1.0856B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0838	1.0895	1.0895	0.0072	1.0839A	1.0894B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0885	1.0942	1.0942	0.0072	1.0887A	1.0941B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0930	1.0986	1.0986	0.0071	1.0932A	1.0985B	1.0858	1.0985	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP24	2024-09-18	25.232	25.189	25.189	-0.045	25.190A	25.233B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.280	25.228	25.228	-0.059	25.233A	25.270B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.285	25.247	25.247	-0.039	25.264A	25.288B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.339	25.270	25.270	-0.070	25.289A	25.311B	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	0.9656	0.9673	0.9673	0.0016	0.9656A	0.9677B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9597	0.9612	0.9612	0.0014	0.9596A	0.9616B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9542	0.9555	0.9555	0.0011	0.9539A	0.9559B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9490	0.9503	0.9503	0.0012	0.9487A	0.9506B	0.9274	0.9506	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	172.70	172.90	172.90	0.85	172.66A	173.06B	149.95	173.06	0	0
EJDEC24	2024-12-18	171.16	171.38	171.38	0.82	171.13A	171.53B	150.32	171.53	0	0
EJMAR25	2025-03-19	169.77	169.99	169.99	0.82	169.74A	170.22B	157.18	170.22	0	0
EJJUN25	2025-06-18	168.52	168.75	168.75	0.79	168.49A	168.88B	163.95	168.88	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	4.3000	4.3000	-0.0220	4.3000A	4.3090B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3190	4.3090	4.3090	-0.0230	4.3090A	4.3180B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3260	4.3160	4.3160	-0.0230	4.3160A	4.3250B	4.2780	4.7200	0	20
EMDEC24	2024-12-18	4.3540	4.3440	4.3440	-0.0220	4.3440A	4.3520B	4.3050	4.5020	0	23
EMMAR25	2025-03-19	4.3840	4.3730	4.3730	-0.0240	4.3740A	4.3810B	4.3370	4.4580	0	4
EMJUN25	2025-06-18	4.4130	4.4010	4.4010	-0.0240	4.4030A	4.4090B	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	0.8498	0.8491	0.8491	-0.0011	0.8491A	0.8502B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8531	0.8523	0.8523	-0.0009	0.8524A	0.8534B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8565	0.8556	0.8556	-0.0010	0.8557A	0.8567B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8597	0.8588	0.8588	-0.0010	0.8590A	0.8599B	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	0.9656	0.9673	0.9673	0.0016	0.9656A	0.9677B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9597	0.9612	0.9612	0.0014	0.9596A	0.9616B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9542	0.9555	0.9555	0.0011	0.9539A	0.9559B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9490	0.9503	0.9503	0.0012	0.9487A	0.9506B	0.9274	0.9506	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	4.3000	4.3000	-0.0220	4.3000A	4.3090B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3190	4.3090	4.3090	-0.0230	4.3090A	4.3180B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3260	4.3160	4.3160	-0.0230	4.3160A	4.3250B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3540	4.3440	4.3440	-0.0220	4.3440A	4.3520B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3840	4.3730	4.3730	-0.0240	4.3740A	4.3810B	4.3370	4.4570	0	0
EUJUN25	2025-06-18	4.4130	4.4010	4.4010	-0.0240	4.4030A	4.4090B	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	4.3255	4.3162	4.3162	-0.0225	4.3160A	4.3250B	4.2774	5.6245	0	393
EXDEC24	2024-12-18	4.3533	4.3433	4.3433	-0.0226	4.3437A	4.3520B	4.3049	5.6769	0	15
EXMAR25	2025-03-19	4.3834	4.3728	4.3728	-0.0238	4.3736A	4.3812B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4124	4.4002	4.4002	-0.0247	4.4025A	4.4093B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4421	4.4292	4.4292	-0.0238	4.4321A	4.4355B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4732	4.4595	4.4595	-0.0250	4.4625A	4.4651B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.5039	4.4889	4.4889	-0.0245	4.4919A	4.4947B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5344	4.5180	4.5180	-0.0263	4.5211A	4.5240B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5647	4.5475	4.5475	-0.0262	4.5506A	4.5524B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5949	4.5768	4.5768	-0.0266	4.5802A	4.5805B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6249	4.6062	4.6062	-0.0267	4.6098A	4.6087B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6551	4.6358	4.6358	-0.0275	4.6392A	4.6370B	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	172.70	172.90	172.90	0.85	172.66A	173.06B	149.95	173.06	0	0
EYDEC24	2024-12-18	171.16	171.38	171.38	0.82	171.13A	171.53B	150.32	171.53	0	0
EYMAR25	2025-03-19	169.77	169.99	169.99	0.82	169.74A	170.22B	157.18	170.22	0	0
EYJUN25	2025-06-18	168.52	168.75	168.75	0.79	168.49A	168.88B	163.95	168.88	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	0.8963	0.8918	0.8918	-0.0050	0.8906A	0.8962B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8867	0.8822	0.8822	-0.0047	0.8810A	0.8866B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8773	0.8733	0.8733	-0.0042	0.8721A	0.8776B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8693	0.8650	0.8650	-0.0046	0.8637A	0.8690B	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	0.8963	0.8918	0.8918	-0.0050	0.8906A	0.8962B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8867	0.8822	0.8822	-0.0047	0.8810A	0.8866B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8773	0.8733	0.8733	-0.0042	0.8721A	0.8776B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8693	0.8650	0.8650	-0.0046	0.8637A	0.8690B	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	159.46	159.40	159.40	-0.27	159.42A	160.11B	135.45	160.11	0	0
JMDEC24	2024-12-18	157.39	157.30	157.30	-0.14	157.31A	157.99B	133.90	157.99	0	0
JMMAR25	2025-03-19	155.39	155.36	155.36	-0.22	155.38A	156.02B	143.25	156.02	0	0
JMJUN25	2025-06-18	153.64	153.61	153.61	-0.24	153.63A	154.23B	150.22	154.23	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	159.46	159.40	159.40	-0.27	159.42A	160.11B	135.45	160.11	0	0
JXDEC24	2024-12-18	157.39	157.30	157.30	-0.14	157.31A	157.99B	133.90	157.99	0	0
JXMAR25	2025-03-19	155.39	155.36	155.36	-0.22	155.38A	156.02B	143.25	156.02	0	0
JXJUN25	2025-06-18	153.64	153.61	153.61	-0.24	153.63A	154.23B	150.22	154.23	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	5.0840	5.0770	5.0770	-0.0210	5.0720A	5.0820B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0870	5.0810	5.0810	-0.0220	5.0750A	5.0850B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0900	5.0840	5.0840	-0.0210	5.0780A	5.0890B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1030	5.0970	5.0970	-0.0220	5.0910A	5.1000B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1190	5.1110	5.1110	-0.0220	5.1060A	5.1150B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1330	5.1240	5.1240	-0.0220	5.1210A	5.1280B	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	1.2698	1.2775	1.2775	0.0093	1.2697A	1.2774B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2706	1.2783	1.2783	0.0094	1.2705A	1.2782B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2712	1.2789	1.2789	0.0094	1.2711A	1.2787B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2715	1.2792	1.2792	0.0094	1.2716A	1.2790B	1.2642	1.2790	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP24	2024-09-18	5.0899	5.0836	5.0836	-0.0206	5.0777A	5.0890B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1030	5.0962	5.0962	-0.0222	5.0908A	5.1008B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1182	5.1108	5.1108	-0.0220	5.1060A	5.1151B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1325	5.1237	5.1237	-0.0219	5.1203A	5.1282B	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	1.2698	1.2775	1.2775	0.0093	1.2697A	1.2774B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2706	1.2783	1.2783	0.0094	1.2705A	1.2782B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2712	1.2789	1.2789	0.0094	1.2711A	1.2787B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2715	1.2792	1.2792	0.0094	1.2716A	1.2790B	1.2642	1.2790	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	4.0060	3.9760	3.9760	-0.0470	3.9760A	4.0040B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	4.0070	3.9780	3.9780	-0.0460	3.9800A	4.0050B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	4.0090	3.9790	3.9790	-0.0480	3.9780A	4.0070B	3.9060	4.4490	0	4
UMDEC24	2024-12-18	4.0170	3.9870	3.9870	-0.0450	3.9890A	4.0140B	3.9160	4.1160	0	3
UMMAR25	2025-03-19	4.0270	3.9960	3.9960	-0.0470	3.9990A	4.0230B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	4.0370	4.0050	4.0050	-0.0480	4.0070A	4.0320B	4.0070	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	4.0060	3.9760	3.9760	-0.0470	3.9760A	4.0040B	3.9050	4.1020	0	0
USAUG24	2024-08-21	4.0070	3.9780	3.9780	-0.0460	3.9800A	4.0050B	3.9070	4.1050	0	0
USSEP24	2024-09-18	4.0090	3.9790	3.9790	-0.0480	3.9780A	4.0070B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0170	3.9870	3.9870	-0.0450	3.9890A	4.0140B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0270	3.9960	3.9960	-0.0470	3.9990A	4.0230B	3.9270	4.1240	0	0
USJUN25	2025-06-18	4.0370	4.0050	4.0050	-0.0480	4.0070A	4.0320B	4.0070	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	4.0086	3.9790	3.9790	-0.0476	3.9780A	4.0070B	3.9058	4.4493	0	29
UXDEC24	2024-12-18	4.0163	3.9864	3.9864	-0.0458	3.9885A	4.0141B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	4.0263	3.9962	3.9962	-0.0465	3.9985A	4.0236B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	4.0363	4.0052	4.0052	-0.0474	4.0065A	4.0329B	4.0065	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