WGT S.A.

Wyniki sesji z dnia 2024-07-04

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	0.6731	0.6739	0.6739	0.0000	0.6729A	0.6743B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6742	0.6751	0.6751	0.0001	0.6740A	0.6754B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6748	0.6756	0.6756	0.0000	0.6746A	0.6759B	0.6454	0.6759	0	0
AMJUN25	2025-06-18	0.6750	0.6759	0.6759	0.0001	0.6748A	0.6761B	0.6666	0.6761	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXSEP24	2024-09-18	0.6731	0.6739	0.6739	0.0000	0.6729A	0.6743B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6742	0.6751	0.6751	0.0001	0.6740A	0.6754B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6748	0.6756	0.6756	0.0000	0.6746A	0.6759B	0.6454	0.6759	0	0
AXJUN25	2025-06-18	0.6750	0.6759	0.6759	0.0001	0.6748A	0.6761B	0.6666	0.6761	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	1.3604	1.3589	1.3589	-0.0008	1.3589A	1.3604B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3574	1.3560	1.3560	-0.0008	1.3560A	1.3574B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3549	1.3534	1.3534	-0.0008	1.3536A	1.3549B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3525	1.3511	1.3511	-0.0009	1.3514A	1.3526B	1.3514	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	4.4160	4.4130	4.4130	-0.0130	4.4140A	4.4270B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.4360	4.4330	4.4330	-0.0130	4.4340A	4.4470B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4530	4.4500	4.4500	-0.0120	4.4510A	4.4630B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5080	4.5060	4.5060	-0.0130	4.5070A	4.5190B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.5660	4.5650	4.5650	-0.0120	4.5670A	4.5770B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6220	4.6210	4.6210	-0.0100	4.6240A	4.6310B	4.6240	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	1.3604	1.3589	1.3589	-0.0008	1.3589A	1.3604B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3574	1.3560	1.3560	-0.0008	1.3560A	1.3574B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3549	1.3534	1.3534	-0.0008	1.3536A	1.3549B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3525	1.3511	1.3511	-0.0009	1.3514A	1.3526B	1.3514	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	4.4530	4.4495	4.4495	-0.0127	4.4503A	4.4635B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5082	4.5060	4.5060	-0.0130	4.5069A	4.5194B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5664	4.5649	4.5649	-0.0119	4.5664A	4.5772B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6226	4.6213	4.6213	-0.0093	4.6235A	4.6318B	4.6235	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	1.0796	1.0807	1.0807	-0.0008	1.0796A	1.0807B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0814	1.0825	1.0825	-0.0008	1.0814A	1.0825B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0828	1.0839	1.0839	-0.0008	1.0828A	1.0839B	1.0613	1.1260	0	8
DMDEC24	2024-12-18	1.0876	1.0887	1.0887	-0.0008	1.0876A	1.0887B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0924	1.0934	1.0934	-0.0008	1.0923A	1.0934B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0968	1.0978	1.0978	-0.0008	1.0968A	1.0978B	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	1.0828	1.0839	1.0839	-0.0008	1.0828A	1.0839B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0876	1.0887	1.0887	-0.0008	1.0876A	1.0887B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0924	1.0934	1.0934	-0.0008	1.0923A	1.0934B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0968	1.0978	1.0978	-0.0008	1.0968A	1.0978B	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	0.8490	0.8491	0.8491	0.0000	0.8486A	0.8494B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8522	0.8523	0.8523	0.0000	0.8519A	0.8526B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8555	0.8556	0.8556	0.0000	0.8552A	0.8559B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8587	0.8588	0.8588	0.0000	0.8585A	0.8590B	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	25.207	25.181	25.181	-0.008	25.188A	25.208B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.240	25.217	25.217	-0.011	25.228A	25.241B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.258	25.236	25.236	-0.011	25.253A	25.259B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.277	25.263	25.263	-0.007	25.287A	25.278B	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	1.0796	1.0807	1.0807	-0.0008	1.0796A	1.0807B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0814	1.0825	1.0825	-0.0008	1.0814A	1.0825B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0828	1.0839	1.0839	-0.0008	1.0828A	1.0839B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0876	1.0887	1.0887	-0.0008	1.0876A	1.0887B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0924	1.0934	1.0934	-0.0008	1.0923A	1.0934B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0968	1.0978	1.0978	-0.0008	1.0968A	1.0978B	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	25.207	25.181	25.181	-0.008	25.188A	25.208B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.240	25.217	25.217	-0.011	25.228A	25.241B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.258	25.236	25.236	-0.011	25.253A	25.259B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.277	25.263	25.263	-0.007	25.287A	25.278B	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	0.9668	0.9669	0.9669	-0.0004	0.9662A	0.9693B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9607	0.9608	0.9608	-0.0004	0.9601A	0.9631B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9549	0.9551	0.9551	-0.0004	0.9544A	0.9573B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9497	0.9498	0.9498	-0.0005	0.9492A	0.9520B	0.9274	0.9520	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	172.71	172.72	172.72	-0.18	172.51A	172.90B	149.95	173.06	0	0
EJDEC24	2024-12-18	171.16	171.19	171.19	-0.19	170.98A	171.38B	150.32	171.53	0	0
EJMAR25	2025-03-19	169.76	169.80	169.80	-0.19	169.60A	169.98B	157.18	170.22	0	0
EJJUN25	2025-06-18	168.51	168.54	168.54	-0.21	168.34A	168.71B	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	4.3000	4.2860	4.2860	-0.0140	4.2880A	4.3010B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.3090	4.2950	4.2950	-0.0140	4.2970A	4.3100B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3160	4.3020	4.3020	-0.0140	4.3040A	4.3170B	4.2780	4.7200	0	20
EMDEC24	2024-12-18	4.3420	4.3290	4.3290	-0.0150	4.3320A	4.3430B	4.3050	4.5020	0	23
EMMAR25	2025-03-19	4.3720	4.3600	4.3600	-0.0130	4.3630A	4.3730B	4.3370	4.4580	0	4
EMJUN25	2025-06-18	4.4000	4.3890	4.3890	-0.0120	4.3910A	4.4010B	4.3910	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	0.8491	0.8491	0.0000	0.8486A	0.8494B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8522	0.8523	0.8523	0.0000	0.8519A	0.8526B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8555	0.8556	0.8556	0.0000	0.8552A	0.8559B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8587	0.8588	0.8588	0.0000	0.8585A	0.8590B	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	0.9668	0.9669	0.9669	-0.0004	0.9662A	0.9693B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9607	0.9608	0.9608	-0.0004	0.9601A	0.9631B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9549	0.9551	0.9551	-0.0004	0.9544A	0.9573B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9497	0.9498	0.9498	-0.0005	0.9492A	0.9520B	0.9274	0.9520	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL24	2024-07-17	4.3000	4.2860	4.2860	-0.0140	4.2880A	4.3010B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.3090	4.2950	4.2950	-0.0140	4.2970A	4.3100B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3160	4.3020	4.3020	-0.0140	4.3040A	4.3170B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3420	4.3290	4.3290	-0.0150	4.3320A	4.3430B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3720	4.3600	4.3600	-0.0130	4.3630A	4.3730B	4.3370	4.4570	0	0
EUJUN25	2025-06-18	4.4000	4.3890	4.3890	-0.0120	4.3910A	4.4010B	4.3910	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	4.3163	4.3022	4.3022	-0.0140	4.3039A	4.3176B	4.2774	5.6245	0	396
EXDEC24	2024-12-18	4.3426	4.3293	4.3293	-0.0140	4.3311A	4.3439B	4.3049	5.6769	0	15
EXMAR25	2025-03-19	4.3723	4.3598	4.3598	-0.0130	4.3624A	4.3736B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.4000	4.3891	4.3891	-0.0111	4.3910A	4.4014B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4270	4.4173	4.4173	-0.0119	4.4221A	4.4284B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4567	4.4491	4.4491	-0.0104	4.4541A	4.4583B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4859	4.4807	4.4807	-0.0082	4.4849A	4.4887B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5148	4.5120	4.5120	-0.0060	4.5154A	4.5188B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5431	4.5424	4.5424	-0.0051	4.5451A	4.5473B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5725	4.5723	4.5723	-0.0045	4.5748A	4.5753B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6031	4.6023	4.6023	-0.0039	4.6046A	4.6034B	4.5602	4.7304	0	0
EXJUN27	2027-06-16		4.6322	4.6322	-0.0036	4.6343A	4.6319B	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	172.71	172.72	172.72	-0.18	172.51A	172.90B	149.95	173.06	0	0
EYDEC24	2024-12-18	171.16	171.19	171.19	-0.19	170.98A	171.38B	150.32	171.53	0	0
EYMAR25	2025-03-19	169.76	169.80	169.80	-0.19	169.60A	169.98B	157.18	170.22	0	0
EYJUN25	2025-06-18	168.51	168.54	168.54	-0.21	168.34A	168.71B	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	0.8919	0.8921	0.8921	0.0003	0.8915A	0.8951B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8824	0.8826	0.8826	0.0004	0.8820A	0.8856B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8734	0.8736	0.8736	0.0003	0.8730A	0.8765B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8651	0.8652	0.8652	0.0002	0.8647A	0.8681B	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	0.8919	0.8921	0.8921	0.0003	0.8915A	0.8951B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8824	0.8826	0.8826	0.0004	0.8820A	0.8856B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8734	0.8736	0.8736	0.0003	0.8730A	0.8765B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8651	0.8652	0.8652	0.0002	0.8647A	0.8681B	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	159.35	159.36	159.36	-0.04	159.19A	159.66B	135.45	160.11	0	0
JMDEC24	2024-12-18	157.25	157.26	157.26	-0.04	157.10A	157.56B	133.90	157.99	0	0
JMMAR25	2025-03-19	155.26	155.30	155.30	-0.06	155.15A	155.60B	143.25	156.02	0	0
JMJUN25	2025-06-18	153.52	153.53	153.53	-0.08	153.38A	153.82B	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	159.35	159.36	159.36	-0.04	159.19A	159.66B	135.45	160.11	0	0
JXDEC24	2024-12-18	157.25	157.26	157.26	-0.04	157.10A	157.56B	133.90	157.99	0	0
JXMAR25	2025-03-19	155.26	155.30	155.30	-0.06	155.15A	155.60B	143.25	156.02	0	0
JXJUN25	2025-06-18	153.52	153.53	153.53	-0.08	153.38A	153.82B	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	5.0600	5.0610	5.0610	-0.0160	5.0600A	5.0800B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0810	5.0640	5.0640	-0.0170	5.0640A	5.0830B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0840	5.0670	5.0670	-0.0170	5.0670A	5.0860B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0960	5.0800	5.0800	-0.0170	5.0800A	5.0980B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.0960	5.0970	5.0970	-0.0140	5.0960A	5.1120B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1110	5.1120	5.1120	-0.0120	5.1110A	5.1250B	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	1.2755	1.2765	1.2765	-0.0010	1.2751A	1.2770B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2763	1.2773	1.2773	-0.0010	1.2758A	1.2778B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2769	1.2779	1.2779	-0.0010	1.2765A	1.2784B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2773	1.2782	1.2782	-0.0010	1.2768A	1.2787B	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	5.0675	5.0676	5.0676	-0.0160	5.0665A	5.0864B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0795	5.0800	5.0800	-0.0162	5.0795A	5.0981B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.0960	5.0964	5.0964	-0.0144	5.0960A	5.1128B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1113	5.1115	5.1115	-0.0122	5.1103A	5.1257B	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	1.2755	1.2765	1.2765	-0.0010	1.2751A	1.2770B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2763	1.2773	1.2773	-0.0010	1.2758A	1.2778B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2769	1.2779	1.2779	-0.0010	1.2765A	1.2784B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2773	1.2782	1.2782	-0.0010	1.2768A	1.2787B	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	3.9830	3.9660	3.9660	-0.0100	3.9670A	3.9840B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	3.9840	3.9680	3.9680	-0.0100	3.9690A	3.9850B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	3.9860	3.9700	3.9700	-0.0090	3.9710A	3.9870B	3.9060	4.4490	0	5
UMDEC24	2024-12-18	3.9930	3.9770	3.9770	-0.0100	3.9790A	3.9940B	3.9160	4.1160	0	3
UMMAR25	2025-03-19	4.0030	3.9880	3.9880	-0.0080	3.9900A	4.0030B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	4.0120	3.9990	3.9990	-0.0060	4.0010A	4.0130B	4.0010	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	3.9830	3.9660	3.9660	-0.0100	3.9670A	3.9840B	3.9050	4.1020	0	0
USAUG24	2024-08-21	3.9840	3.9680	3.9680	-0.0100	3.9690A	3.9850B	3.9070	4.1050	0	0
USSEP24	2024-09-18	3.9860	3.9700	3.9700	-0.0090	3.9710A	3.9870B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9930	3.9770	3.9770	-0.0100	3.9790A	3.9940B	3.9160	4.1160	0	0
USMAR25	2025-03-19	4.0030	3.9880	3.9880	-0.0080	3.9900A	4.0030B	3.9270	4.1240	0	0
USJUN25	2025-06-18	4.0120	3.9990	3.9990	-0.0060	4.0010A	4.0130B	4.0010	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	3.9863	3.9695	3.9695	-0.0095	3.9701A	3.9871B	3.9058	4.4493	0	29
UXDEC24	2024-12-18	3.9932	3.9767	3.9767	-0.0097	3.9781A	3.9940B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	4.0030	3.9876	3.9876	-0.0086	3.9895A	4.0039B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	4.0123	3.9982	3.9982	-0.0070	4.0004A	4.0132B	4.0004	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