WGT S.A.

Wyniki sesji z dnia 2024-07-08

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	0.6755	0.6761	0.6761	0.0026	0.6748A	0.6762B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6760	0.6772	0.6772	0.0026	0.6760A	0.6772B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6771	0.6777	0.6777	0.0026	0.6765A	0.6777B	0.6454	0.6777	0	0
AMJUN25	2025-06-18	0.6766	0.6777	0.6777	0.0027	0.6766A	0.6777B	0.6666	0.6777	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXSEP24	2024-09-18	0.6755	0.6761	0.6761	0.0026	0.6748A	0.6762B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6760	0.6772	0.6772	0.0026	0.6760A	0.6772B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6771	0.6777	0.6777	0.0026	0.6765A	0.6777B	0.6454	0.6777	0	0
AXJUN25	2025-06-18	0.6766	0.6777	0.6777	0.0027	0.6766A	0.6777B	0.6666	0.6777	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	1.3605	1.3608	1.3608	-0.0018	1.3603A	1.3617B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3578	1.3579	1.3579	-0.0014	1.3572A	1.3586B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3551	1.3552	1.3552	-0.0014	1.3546A	1.3558B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3526	1.3528	1.3528	-0.0015	1.3524A	1.3536B	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	4.4100	4.3930	4.3930	-0.0250	4.3930A	4.4120B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.4300	4.4130	4.4130	-0.0250	4.4130A	4.4320B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4470	4.4300	4.4300	-0.0250	4.4300A	4.4480B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.5040	4.4860	4.4860	-0.0250	4.4860A	4.5050B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.5630	4.5450	4.5450	-0.0260	4.5460A	4.5640B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6170	4.6010	4.6010	-0.0250	4.6020A	4.6180B	4.6020	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	1.3605	1.3608	1.3608	-0.0017	1.3603A	1.3617B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3578	1.3579	1.3579	-0.0014	1.3572A	1.3586B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3551	1.3552	1.3552	-0.0014	1.3546A	1.3558B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3526	1.3528	1.3528	-0.0015	1.3524A	1.3536B	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	4.4291	4.4294	4.4294	-0.0250	4.4291A	4.4486B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5044	4.4855	4.4855	-0.0257	4.4857A	4.5054B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5632	4.5448	4.5448	-0.0257	4.5453A	4.5642B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6171	4.6008	4.6008	-0.0254	4.6020A	4.6186B	4.6020	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	1.0842	1.0849	1.0849	0.0031	1.0829A	1.0848B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0860	1.0866	1.0866	0.0029	1.0847A	1.0866B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0874	1.0881	1.0881	0.0030	1.0861A	1.0880B	1.0613	1.1260	0	8
DMDEC24	2024-12-18	1.0922	1.0928	1.0928	0.0029	1.0909A	1.0927B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0969	1.0975	1.0975	0.0029	1.0955A	1.0974B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.1011	1.1016	1.1016	0.0027	1.0997A	1.1016B	1.0858	1.1016	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP24	2024-09-18	1.0874	1.0881	1.0881	0.0030	1.0861A	1.0880B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0922	1.0928	1.0928	0.0029	1.0909A	1.0927B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0969	1.0975	1.0975	0.0029	1.0955A	1.0974B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.1011	1.1016	1.1016	0.0027	1.0997A	1.1016B	1.0858	1.1016	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	0.8466	0.8467	0.8467	-0.0013	0.8465A	0.8482B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8498	0.8499	0.8499	-0.0013	0.8497A	0.8513B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8530	0.8531	0.8531	-0.0013	0.8529A	0.8545B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8562	0.8563	0.8563	-0.0012	0.8561A	0.8577B	0.8561	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	25.194	25.196	25.196	-0.027	25.194A	25.206B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.236	25.231	25.231	-0.030	25.232A	25.240B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.253	25.250	25.250	-0.031	25.257A	25.253B	24.723	25.584	0	0
ECJUN25	2025-06-18		25.275	25.275	-0.030	25.289A	25.272B	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	1.0842	1.0849	1.0849	0.0030	1.0829A	1.0848B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0860	1.0866	1.0866	0.0029	1.0847A	1.0866B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0874	1.0881	1.0881	0.0030	1.0861A	1.0880B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0922	1.0928	1.0928	0.0029	1.0909A	1.0927B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0969	1.0975	1.0975	0.0029	1.0955A	1.0974B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.1011	1.1016	1.1016	0.0027	1.0997A	1.1016B	1.0858	1.1016	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP24	2024-09-18	25.194	25.196	25.196	-0.029	25.194A	25.206B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.236	25.231	25.231	-0.030	25.232A	25.240B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.253	25.250	25.250	-0.031	25.257A	25.253B	24.723	25.584	0	0
EEJUN25	2025-06-18		25.275	25.275	-0.031	25.289A	25.272B	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	0.9653	0.9665	0.9665	-0.0005	0.9652A	0.9669B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9596	0.9603	0.9603	-0.0005	0.9591A	0.9607B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9536	0.9546	0.9546	-0.0005	0.9535A	0.9550B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9488	0.9494	0.9494	-0.0004	0.9483A	0.9496B	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	172.87	172.89	172.89	-0.21	172.83A	173.32B	149.95	173.32	0	0
EJDEC24	2024-12-18	171.36	171.37	171.37	-0.19	171.32A	171.79B	150.32	171.79	0	0
EJMAR25	2025-03-19	169.97	169.98	169.98	-0.19	169.93A	170.39B	157.18	170.39	0	0
EJJUN25	2025-06-18	168.73	168.74	168.74	-0.15	168.70A	169.13B	163.95	169.13	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	4.2780	4.2650	4.2650	-0.0260	4.2660A	4.2800B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.2870	4.2740	4.2740	-0.0260	4.2750A	4.2880B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.2940	4.2810	4.2810	-0.0260	4.2820A	4.2950B	4.2780	4.7200	0	20
EMDEC24	2024-12-18	4.3200	4.3080	4.3080	-0.0260	4.3090A	4.3200B	4.3050	4.5020	0	23
EMMAR25	2025-03-19	4.3510	4.3390	4.3390	-0.0260	4.3410A	4.3520B	4.3370	4.4580	0	4
EMJUN25	2025-06-18	4.3790	4.3680	4.3680	-0.0260	4.3700A	4.3810B	4.3700	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	0.8466	0.8467	0.8467	-0.0013	0.8465A	0.8482B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8498	0.8499	0.8499	-0.0013	0.8497A	0.8513B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8530	0.8531	0.8531	-0.0013	0.8529A	0.8545B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8562	0.8563	0.8563	-0.0012	0.8561A	0.8577B	0.8561	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	0.9653	0.9665	0.9665	-0.0005	0.9652A	0.9669B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9596	0.9603	0.9603	-0.0005	0.9591A	0.9607B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9536	0.9546	0.9546	-0.0005	0.9535A	0.9550B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9488	0.9494	0.9494	-0.0004	0.9483A	0.9496B	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	4.2780	4.2650	4.2650	-0.0260	4.2660A	4.2800B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.2870	4.2740	4.2740	-0.0260	4.2750A	4.2880B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.2940	4.2810	4.2810	-0.0260	4.2820A	4.2950B	4.2780	4.7200	0	0
EUDEC24	2024-12-18	4.3200	4.3080	4.3080	-0.0260	4.3090A	4.3200B	4.3050	4.5020	0	0
EUMAR25	2025-03-19	4.3510	4.3390	4.3390	-0.0260	4.3410A	4.3520B	4.3370	4.4570	0	0
EUJUN25	2025-06-18	4.3790	4.3680	4.3680	-0.0260	4.3700A	4.3810B	4.3700	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	4.2942	4.2807	4.2807	-0.0262	4.2819A	4.2959B	4.2774	5.6245	0	396
EXDEC24	2024-12-18	4.3200	4.3073	4.3073	-0.0265	4.3089A	4.3205B	4.3049	5.6769	0	15
EXMAR25	2025-03-19	4.3511	4.3386	4.3386	-0.0263	4.3405A	4.3528B	4.3362	5.7405	0	0
EXJUN25	2025-06-18	4.3792	4.3677	4.3677	-0.0258	4.3698A	4.3810B	4.3651	5.8093	0	0
EXSEP25	2025-09-17	4.4048	4.3972	4.3972	-0.0257	4.4019A	4.4077B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4379	4.4301	4.4301	-0.0255	4.4355A	4.4397B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4718	4.4629	4.4629	-0.0254	4.4681A	4.4735B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.5054	4.4955	4.4955	-0.0252	4.5007A	4.5072B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5362	4.5265	4.5265	-0.0254	4.5321A	4.5379B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5661	4.5570	4.5570	-0.0257	4.5634A	4.5678B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5945	4.5875	4.5875	-0.0259	4.5946A	4.5959B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6242	4.6180	4.6180	-0.0263	4.6259A	4.6254B	4.6259	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	172.87	172.89	172.89	-0.21	172.83A	173.32B	149.95	173.32	0	0
EYDEC24	2024-12-18	171.36	171.37	171.37	-0.19	171.32A	171.79B	150.32	171.79	0	0
EYMAR25	2025-03-19	169.97	169.98	169.98	-0.19	169.93A	170.39B	157.18	170.39	0	0
EYJUN25	2025-06-18	168.73	168.74	168.74	-0.15	168.70A	169.13B	163.95	169.13	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	0.8882	0.8883	0.8883	-0.0029	0.8878A	0.8890B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8787	0.8788	0.8788	-0.0029	0.8784A	0.8795B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8693	0.8699	0.8699	-0.0027	0.8693A	0.8706B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8612	0.8618	0.8618	-0.0026	0.8612A	0.8625B	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	0.8882	0.8883	0.8883	-0.0029	0.8878A	0.8890B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8787	0.8788	0.8788	-0.0029	0.8783A	0.8795B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8693	0.8699	0.8699	-0.0027	0.8693A	0.8706B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8612	0.8618	0.8618	-0.0026	0.8612A	0.8625B	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	158.89	158.90	158.90	-0.61	158.87A	159.35B	135.45	160.11	0	0
JMDEC24	2024-12-18	156.79	156.82	156.82	-0.60	156.79A	157.26B	133.90	157.99	0	0
JMMAR25	2025-03-19	154.89	154.90	154.90	-0.58	154.87A	155.32B	143.25	156.02	0	0
JMJUN25	2025-06-18	153.17	153.18	153.18	-0.54	153.15A	153.58B	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	158.89	158.90	158.90	-0.61	158.87A	159.35B	135.45	160.11	0	0
JXDEC24	2024-12-18	156.79	156.82	156.82	-0.60	156.79A	157.26B	133.90	157.99	0	0
JXMAR25	2025-03-19	154.89	154.90	154.90	-0.58	154.87A	155.32B	143.25	156.02	0	0
JXJUN25	2025-06-18	153.17	153.18	153.18	-0.54	153.15A	153.58B	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	5.0570	5.0500	5.0500	-0.0230	5.0500A	5.0670B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0620	5.0530	5.0530	-0.0240	5.0530A	5.0710B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0650	5.0560	5.0560	-0.0240	5.0560A	5.0730B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0770	5.0680	5.0680	-0.0240	5.0700A	5.0860B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.0920	5.0860	5.0860	-0.0230	5.0870A	5.1020B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1060	5.1010	5.1010	-0.0230	5.1030A	5.1170B	5.1030	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	1.2825	1.2851	1.2851	0.0053	1.2822A	1.2850B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2835	1.2859	1.2859	0.0054	1.2830A	1.2858B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2839	1.2865	1.2865	0.0055	1.2836A	1.2863B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2843	1.2867	1.2867	0.0054	1.2839A	1.2865B	1.2642	1.2865	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP24	2024-09-18	5.0650	5.0558	5.0558	-0.0238	5.0558A	5.0736B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0771	5.0684	5.0684	-0.0238	5.0691A	5.0861B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.0927	5.0856	5.0856	-0.0237	5.0866A	5.1020B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1068	5.1010	5.1010	-0.0224	5.1027A	5.1171B	5.1027	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	1.2825	1.2851	1.2851	0.0053	1.2822A	1.2850B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2835	1.2859	1.2859	0.0054	1.2830A	1.2858B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2839	1.2865	1.2865	0.0055	1.2836A	1.2863B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2843	1.2867	1.2867	0.0054	1.2839A	1.2865B	1.2642	1.2865	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	3.9440	3.9310	3.9310	-0.0350	3.9330A	3.9510B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	3.9460	3.9330	3.9330	-0.0340	3.9350A	3.9520B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	3.9480	3.9340	3.9340	-0.0350	3.9360A	3.9540B	3.9060	4.4490	0	5
UMDEC24	2024-12-18	3.9540	3.9420	3.9420	-0.0350	3.9440A	3.9610B	3.9160	4.1160	0	3
UMMAR25	2025-03-19	3.9650	3.9540	3.9540	-0.0340	3.9560A	3.9720B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	3.9760	3.9650	3.9650	-0.0340	3.9680A	3.9830B	3.9680	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	3.9440	3.9310	3.9310	-0.0350	3.9330A	3.9510B	3.9050	4.1020	0	0
USAUG24	2024-08-21	3.9460	3.9330	3.9330	-0.0340	3.9350A	3.9520B	3.9070	4.1050	0	0
USSEP24	2024-09-18	3.9480	3.9340	3.9340	-0.0350	3.9360A	3.9540B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9540	3.9420	3.9420	-0.0350	3.9440A	3.9610B	3.9160	4.1160	0	0
USMAR25	2025-03-19	3.9650	3.9540	3.9540	-0.0340	3.9560A	3.9720B	3.9270	4.1240	0	0
USJUN25	2025-06-18	3.9760	3.9650	3.9650	-0.0340	3.9680A	3.9830B	3.9680	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	3.9489	3.9342	3.9342	-0.0350	3.9359A	3.9540B	3.9058	4.4493	0	29
UXDEC24	2024-12-18	3.9548	3.9417	3.9417	-0.0347	3.9438A	3.9610B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	3.9659	3.9535	3.9535	-0.0342	3.9558A	3.9721B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	3.9762	3.9648	3.9648	-0.0337	3.9674A	3.9831B	3.9674	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