WGT S.A.

Wyniki sesji z dnia 2024-07-05

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	0.6742	0.6735	0.6735	-0.0004	0.6735A	0.6759B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6752	0.6746	0.6746	-0.0005	0.6746A	0.6770B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6758	0.6751	0.6751	-0.0005	0.6752A	0.6776B	0.6454	0.6776	0	0
AMJUN25	2025-06-18	0.6757	0.6750	0.6750	-0.0009	0.6752A	0.6775B	0.6666	0.6775	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXSEP24	2024-09-18	0.6742	0.6735	0.6735	-0.0004	0.6735A	0.6759B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6752	0.6746	0.6746	-0.0005	0.6746A	0.6770B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6758	0.6751	0.6751	-0.0005	0.6751A	0.6776B	0.6454	0.6776	0	0
AXJUN25	2025-06-18	0.6757	0.6750	0.6750	-0.0009	0.6752A	0.6775B	0.6666	0.6775	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	1.3586	1.3626	1.3626	0.0037	1.3581A	1.3625B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3555	1.3593	1.3593	0.0033	1.3553A	1.3592B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3530	1.3566	1.3566	0.0032	1.3527A	1.3565B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3509	1.3543	1.3543	0.0032	1.3505A	1.3541B	1.3505	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	4.4070	4.4180	4.4180	0.0050	4.4030A	4.4160B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.4270	4.4380	4.4380	0.0050	4.4230A	4.4370B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4440	4.4550	4.4550	0.0050	4.4390A	4.4530B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5010	4.5110	4.5110	0.0050	4.4970A	4.5090B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.5610	4.5710	4.5710	0.0060	4.5570A	4.5680B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6180	4.6260	4.6260	0.0050	4.6130A	4.6230B	4.6130	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	1.3586	1.3625	1.3625	0.0036	1.3581A	1.3624B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3555	1.3593	1.3593	0.0033	1.3553A	1.3592B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3530	1.3566	1.3566	0.0032	1.3527A	1.3565B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3509	1.3543	1.3543	0.0032	1.3505A	1.3541B	1.3505	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	4.4432	4.4544	4.4544	0.0049	4.4390A	4.4533B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5005	4.5112	4.5112	0.0052	4.4962A	4.5094B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5607	4.5705	4.5705	0.0056	4.5562A	4.5681B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6173	4.6262	4.6262	0.0049	4.6122A	4.6233B	4.6122	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	1.0803	1.0818	1.0818	0.0011	1.0803A	1.0836B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0836	1.0837	1.0837	0.0012	1.0836A	1.0864B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0832	1.0851	1.0851	0.0012	1.0832A	1.0868B	1.0613	1.1260	0	8
DMDEC24	2024-12-18	1.0905	1.0899	1.0899	0.0012	1.0899A	1.0926B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0952	1.0946	1.0946	0.0012	1.0946A	1.0972B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0996	1.0989	1.0989	0.0011	1.0989A	1.1015B	1.0858	1.1015	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP24	2024-09-18	1.0832	1.0851	1.0851	0.0012	1.0832A	1.0868B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0905	1.0899	1.0899	0.0012	1.0899A	1.0926B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0952	1.0946	1.0946	0.0012	1.0946A	1.0972B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0996	1.0989	1.0989	0.0011	1.0989A	1.1015B	1.0858	1.1015	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	0.8479	0.8480	0.8480	-0.0011	0.8477A	0.8501B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8511	0.8512	0.8512	-0.0011	0.8509A	0.8532B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8543	0.8544	0.8544	-0.0012	0.8542A	0.8565B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8574	0.8575	0.8575	-0.0013	0.8574A	0.8596B	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	25.196	25.223	25.223	0.042	25.196A	25.237B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.236	25.261	25.261	0.044	25.207A	25.270B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.259	25.281	25.281	0.045	25.259A	25.284B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.289	25.305	25.305	0.042	25.249A	25.307B	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	1.0803	1.0819	1.0819	0.0012	1.0803A	1.0836B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0836	1.0837	1.0837	0.0012	1.0836A	1.0864B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0832	1.0851	1.0851	0.0012	1.0832A	1.0868B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0905	1.0899	1.0899	0.0012	1.0899A	1.0926B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0952	1.0946	1.0946	0.0012	1.0946A	1.0972B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0996	1.0989	1.0989	0.0011	1.0989A	1.1015B	1.0858	1.1015	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP24	2024-09-18	25.196	25.225	25.225	0.044	25.196A	25.237B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.236	25.261	25.261	0.044	25.207A	25.270B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.259	25.281	25.281	0.045	25.259A	25.284B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.289	25.306	25.306	0.043	25.249A	25.307B	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	0.9667	0.9670	0.9670	0.0001	0.9665A	0.9682B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9606	0.9608	0.9608	0.0000	0.9605A	0.9621B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9549	0.9551	0.9551	0.0000	0.9547A	0.9563B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9497	0.9498	0.9498	0.0000	0.9496A	0.9509B	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	172.75	173.10	173.10	0.38	172.56A	173.08B	149.95	173.08	0	0
EJDEC24	2024-12-18	171.23	171.56	171.56	0.37	171.10A	171.53B	150.32	171.53	0	0
EJMAR25	2025-03-19	169.84	170.17	170.17	0.37	169.65A	170.15B	157.18	170.22	0	0
EJJUN25	2025-06-18	168.58	168.89	168.89	0.35	168.44A	168.86B	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	4.2840	4.2910	4.2910	0.0050	4.2820A	4.2890B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.2920	4.3000	4.3000	0.0050	4.2910A	4.2980B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.3000	4.3070	4.3070	0.0050	4.2980A	4.3040B	4.2780	4.7200	0	20
EMDEC24	2024-12-18	4.3280	4.3340	4.3340	0.0050	4.3220A	4.3310B	4.3050	4.5020	0	23
EMMAR25	2025-03-19	4.3590	4.3650	4.3650	0.0050	4.3560A	4.3620B	4.3370	4.4580	0	4
EMJUN25	2025-06-18	4.3890	4.3940	4.3940	0.0050	4.3850A	4.3900B	4.3850	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	0.8479	0.8480	0.8480	-0.0011	0.8477A	0.8501B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8511	0.8512	0.8512	-0.0011	0.8509A	0.8532B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8543	0.8544	0.8544	-0.0012	0.8542A	0.8565B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8574	0.8575	0.8575	-0.0013	0.8574A	0.8596B	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	0.9667	0.9670	0.9670	0.0001	0.9665A	0.9682B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9606	0.9608	0.9608	0.0000	0.9605A	0.9621B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9549	0.9551	0.9551	0.0000	0.9547A	0.9563B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9497	0.9498	0.9498	0.0000	0.9496A	0.9509B	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	4.2840	4.2910	4.2910	0.0050	4.2820A	4.2890B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.2920	4.3000	4.3000	0.0050	4.2910A	4.2980B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.3000	4.3070	4.3070	0.0050	4.2980A	4.3040B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3280	4.3340	4.3340	0.0050	4.3220A	4.3310B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3590	4.3650	4.3650	0.0050	4.3560A	4.3620B	4.3370	4.4570	0	0
EUJUN25	2025-06-18	4.3890	4.3940	4.3940	0.0050	4.3850A	4.3900B	4.3850	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	4.2994	4.3069	4.3069	0.0047	4.2974A	4.3049B	4.2774	5.6245	0	396
EXDEC24	2024-12-18	4.3276	4.3338	4.3338	0.0045	4.3216A	4.3313B	4.3049	5.6769	0	15
EXMAR25	2025-03-19	4.3587	4.3649	4.3649	0.0051	4.3553A	4.3620B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.3885	4.3935	4.3935	0.0044	4.3844A	4.3903B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4201	4.4229	4.4229	0.0056	4.4176A	4.4171B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4532	4.4556	4.4556	0.0065	4.4469A	4.4493B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4864	4.4883	4.4883	0.0076	4.4838A	4.4829B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5194	4.5207	4.5207	0.0087	4.5130A	4.5164B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5513	4.5519	4.5519	0.0095	4.5485A	4.5467B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5823	4.5827	4.5827	0.0104	4.5797A	4.5762B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6132	4.6134	4.6134	0.0111	4.6075A	4.6055B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6431	4.6443	4.6443	0.0121	4.6393A	4.6350B	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	172.75	173.10	173.10	0.38	172.56A	173.08B	149.95	173.08	0	0
EYDEC24	2024-12-18	171.23	171.56	171.56	0.37	171.10A	171.53B	150.32	171.53	0	0
EYMAR25	2025-03-19	169.84	170.17	170.17	0.37	169.65A	170.15B	157.18	170.22	0	0
EYJUN25	2025-06-18	168.58	168.89	168.89	0.35	168.44A	168.86B	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	0.8910	0.8912	0.8912	-0.0009	0.8893A	0.8939B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8815	0.8817	0.8817	-0.0009	0.8800A	0.8830B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8725	0.8726	0.8726	-0.0010	0.8710A	0.8738B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8643	0.8644	0.8644	-0.0008	0.8629A	0.8655B	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	0.8910	0.8912	0.8912	-0.0009	0.8893A	0.8939B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8815	0.8817	0.8817	-0.0009	0.8800A	0.8830B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8725	0.8726	0.8726	-0.0010	0.8710A	0.8738B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8643	0.8644	0.8644	-0.0008	0.8629A	0.8655B	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	159.09	159.51	159.51	0.15	158.64A	159.50B	135.45	160.11	0	0
JMDEC24	2024-12-18	156.99	157.42	157.42	0.16	156.42A	157.40B	133.90	157.99	0	0
JMMAR25	2025-03-19	155.05	155.48	155.48	0.18	154.61A	155.46B	143.25	156.02	0	0
JMJUN25	2025-06-18	153.29	153.72	153.72	0.19	152.98A	153.70B	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	159.09	159.51	159.51	0.15	158.64A	159.50B	135.45	160.11	0	0
JXDEC24	2024-12-18	156.99	157.42	157.42	0.16	156.42A	157.40B	133.90	157.99	0	0
JXMAR25	2025-03-19	155.05	155.48	155.48	0.18	154.61A	155.46B	143.25	156.02	0	0
JXJUN25	2025-06-18	153.29	153.72	153.72	0.19	152.98A	153.70B	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	5.0510	5.0730	5.0730	0.0120	5.0510A	5.0710B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0550	5.0770	5.0770	0.0130	5.0550A	5.0750B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0580	5.0800	5.0800	0.0130	5.0580A	5.0780B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0710	5.0920	5.0920	0.0120	5.0710A	5.0890B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.0890	5.1090	5.1090	0.0120	5.0890A	5.1060B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1050	5.1240	5.1240	0.0120	5.1050A	5.1200B	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	1.2775	1.2798	1.2798	0.0033	1.2775A	1.2819B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2783	1.2805	1.2805	0.0032	1.2783A	1.2827B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2790	1.2810	1.2810	0.0031	1.2790A	1.2832B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2794	1.2813	1.2813	0.0031	1.2794A	1.2835B	1.2642	1.2835	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP24	2024-09-18	5.0573	5.0796	5.0796	0.0120	5.0573A	5.0780B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0706	5.0922	5.0922	0.0122	5.0706A	5.0899B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.0887	5.1093	5.1093	0.0129	5.0885A	5.1067B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1044	5.1234	5.1234	0.0119	5.1042A	5.1201B	5.1042	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	1.2775	1.2798	1.2798	0.0033	1.2775A	1.2819B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2783	1.2805	1.2805	0.0032	1.2783A	1.2827B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2790	1.2810	1.2810	0.0031	1.2790A	1.2832B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2794	1.2813	1.2813	0.0031	1.2794A	1.2835B	1.2642	1.2835	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	3.9570	3.9660	3.9660	0.0000	3.9530A	3.9640B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	3.9580	3.9670	3.9670	-0.0010	3.9510A	3.9650B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	3.9610	3.9690	3.9690	-0.0010	3.9560A	3.9670B	3.9060	4.4490	0	5
UMDEC24	2024-12-18	3.9680	3.9770	3.9770	0.0000	3.9610A	3.9740B	3.9160	4.1160	0	3
UMMAR25	2025-03-19	3.9800	3.9880	3.9880	0.0000	3.9760A	3.9850B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	3.9910	3.9990	3.9990	0.0000	3.9870A	3.9950B	3.9870	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	3.9570	3.9660	3.9660	0.0000	3.9530A	3.9640B	3.9050	4.1020	0	0
USAUG24	2024-08-21	3.9580	3.9670	3.9670	-0.0010	3.9510A	3.9650B	3.9070	4.1050	0	0
USSEP24	2024-09-18	3.9610	3.9690	3.9690	-0.0010	3.9560A	3.9670B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9680	3.9770	3.9770	0.0000	3.9610A	3.9740B	3.9160	4.1160	0	0
USMAR25	2025-03-19	3.9800	3.9880	3.9880	0.0000	3.9760A	3.9850B	3.9270	4.1240	0	0
USJUN25	2025-06-18	3.9910	3.9990	3.9990	0.0000	3.9870A	3.9950B	3.9870	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	3.9603	3.9692	3.9692	-0.0003	3.9559A	3.9673B	3.9058	4.4493	0	29
UXDEC24	2024-12-18	3.9673	3.9764	3.9764	-0.0003	3.9604A	3.9742B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	3.9792	3.9877	3.9877	0.0001	3.9751A	3.9853B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	3.9906	3.9985	3.9985	0.0003	3.9863A	3.9958B	3.9863	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