WGT S.A.

Wyniki sesji z dnia 2024-07-09

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	0.6756	0.6744	0.6744	-0.0017	0.6741A	0.6756B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6768	0.6754	0.6754	-0.0018	0.6752A	0.6766B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6773	0.6761	0.6761	-0.0016	0.6757A	0.6771B	0.6454	0.6777	0	0
AMJUN25	2025-06-18	0.6775	0.6759	0.6759	-0.0018	0.6759A	0.6771B	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	0.6756	0.6744	0.6744	-0.0017	0.6741A	0.6756B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6768	0.6754	0.6754	-0.0018	0.6752A	0.6766B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6773	0.6761	0.6761	-0.0016	0.6757A	0.6771B	0.6454	0.6777	0	0
AXJUN25	2025-06-18	0.6775	0.6759	0.6759	-0.0018	0.6759A	0.6771B	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	1.3609	1.3620	1.3620	0.0012	1.3610A	1.3623B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3580	1.3589	1.3589	0.0010	1.3580A	1.3591B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3553	1.3561	1.3561	0.0009	1.3554A	1.3563B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3529	1.3537	1.3537	0.0009	1.3531A	1.3540B	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	4.3890	4.3890	4.3890	-0.0040	4.3870A	4.3950B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.4090	4.4090	4.4090	-0.0040	4.4070A	4.4150B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4250	4.4250	4.4250	-0.0050	4.4230A	4.4310B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.4820	4.4820	4.4820	-0.0040	4.4790A	4.4860B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.5420	4.5410	4.5410	-0.0040	4.5390A	4.5450B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.5990	4.5970	4.5970	-0.0040	4.5960A	4.6010B	4.5960	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	1.3609	1.3620	1.3620	0.0012	1.3610A	1.3623B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3580	1.3589	1.3589	0.0010	1.3580A	1.3591B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3553	1.3561	1.3561	0.0009	1.3554A	1.3563B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3529	1.3537	1.3537	0.0009	1.3531A	1.3540B	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	4.4249	4.4255	4.4255	-0.0039	4.4223A	4.4315B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.4816	4.4813	4.4813	-0.0042	4.4786A	4.4865B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5416	4.5408	4.5408	-0.0040	4.5384A	4.5456B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.5988	4.5966	4.5966	-0.0042	4.5959A	4.6013B	4.5959	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	1.0833	1.0819	1.0819	-0.0030	1.0815A	1.0832B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0850	1.0839	1.0839	-0.0027	1.0832A	1.0850B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0865	1.0851	1.0851	-0.0030	1.0847A	1.0863B	1.0613	1.1260	0	8
DMDEC24	2024-12-18	1.0911	1.0900	1.0900	-0.0028	1.0893A	1.0911B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0957	1.0945	1.0945	-0.0030	1.0939A	1.0957B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0999	1.0987	1.0987	-0.0029	1.0980A	1.0999B	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	1.0865	1.0851	1.0851	-0.0030	1.0847A	1.0863B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0911	1.0900	1.0900	-0.0028	1.0893A	1.0911B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0957	1.0945	1.0945	-0.0030	1.0939A	1.0957B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0999	1.0987	1.0987	-0.0029	1.0980A	1.0999B	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	0.8475	0.8471	0.8471	0.0004	0.8467A	0.8477B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8506	0.8502	0.8502	0.0003	0.8499A	0.8508B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8539	0.8534	0.8534	0.0003	0.8531A	0.8540B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8562	0.8565	0.8565	0.0002	0.8562A	0.8571B	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	25.240	25.265	25.265	0.069	25.235A	25.300B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.277	25.300	25.300	0.069	25.277A	25.334B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.286	25.318	25.318	0.068	25.296A	25.346B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.308	25.342	25.342	0.067	25.330A	25.366B	25.010	25.366	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUL24	2024-07-17	1.0833	1.0819	1.0819	-0.0030	1.0815A	1.0832B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0850	1.0839	1.0839	-0.0027	1.0832A	1.0850B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0865	1.0851	1.0851	-0.0030	1.0847A	1.0863B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0911	1.0900	1.0900	-0.0028	1.0893A	1.0911B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0957	1.0945	1.0945	-0.0030	1.0939A	1.0957B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0999	1.0987	1.0987	-0.0029	1.0980A	1.0999B	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	25.240	25.265	25.265	0.069	25.235A	25.300B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.277	25.300	25.300	0.069	25.277A	25.334B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.286	25.318	25.318	0.068	25.296A	25.346B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.308	25.342	25.342	0.067	25.330A	25.366B	25.010	25.366	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP24	2024-09-18	0.9664	0.9663	0.9663	-0.0002	0.9661A	0.9678B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9602	0.9601	0.9601	-0.0002	0.9600A	0.9616B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9545	0.9544	0.9544	-0.0002	0.9543A	0.9558B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9493	0.9491	0.9491	-0.0003	0.9490A	0.9505B	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	172.88	173.05	173.05	0.16	172.78A	173.10B	149.95	173.32	0	0
EJDEC24	2024-12-18	171.35	171.52	171.52	0.15	171.28A	171.57B	150.32	171.79	0	0
EJMAR25	2025-03-19	169.97	170.13	170.13	0.15	169.88A	170.16B	157.18	170.39	0	0
EJJUN25	2025-06-18	168.73	168.87	168.87	0.13	168.64A	168.92B	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	4.2640	4.2610	4.2610	-0.0040	4.2610A	4.2670B	4.2610	4.3830	0	0
EMAUG24	2024-08-21	4.2730	4.2690	4.2690	-0.0050	4.2700A	4.2750B	4.2700	4.3930	0	5
EMSEP24	2024-09-18	4.2800	4.2770	4.2770	-0.0040	4.2770A	4.2820B	4.2770	4.7200	0	20
EMDEC24	2024-12-18	4.3070	4.3030	4.3030	-0.0050	4.3030A	4.3080B	4.3030	4.5020	0	27
EMMAR25	2025-03-19	4.3380	4.3340	4.3340	-0.0050	4.3350A	4.3390B	4.3350	4.4580	0	4
EMJUN25	2025-06-18	4.3670	4.3630	4.3630	-0.0050	4.3650A	4.3670B	4.3650	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	0.8475	0.8471	0.8471	0.0004	0.8467A	0.8477B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8506	0.8502	0.8502	0.0003	0.8499A	0.8508B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8539	0.8534	0.8534	0.0003	0.8531A	0.8540B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8562	0.8565	0.8565	0.0002	0.8562A	0.8571B	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	0.9664	0.9663	0.9663	-0.0002	0.9661A	0.9678B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9602	0.9601	0.9601	-0.0002	0.9600A	0.9616B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9545	0.9544	0.9544	-0.0002	0.9543A	0.9558B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9493	0.9491	0.9491	-0.0003	0.9490A	0.9505B	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	4.2640	4.2610	4.2610	-0.0040	4.2610A	4.2670B	4.2610	4.3830	0	0
EUAUG24	2024-08-21	4.2730	4.2690	4.2690	-0.0050	4.2700A	4.2750B	4.2700	4.3930	0	0
EUSEP24	2024-09-18	4.2800	4.2770	4.2770	-0.0040	4.2770A	4.2820B	4.2770	4.7200	0	0
EUDEC24	2024-12-18	4.3070	4.3030	4.3030	-0.0050	4.3030A	4.3080B	4.3030	4.5020	0	0
EUMAR25	2025-03-19	4.3380	4.3340	4.3340	-0.0050	4.3350A	4.3390B	4.3350	4.4570	0	0
EUJUN25	2025-06-18	4.3670	4.3630	4.3630	-0.0050	4.3650A	4.3670B	4.3650	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	4.2804	4.2764	4.2764	-0.0043	4.2764A	4.2828B	4.2764	5.6245	0	396
EXDEC24	2024-12-18	4.3071	4.3023	4.3023	-0.0050	4.3030A	4.3086B	4.3030	5.6769	0	15
EXMAR25	2025-03-19	4.3383	4.3335	4.3335	-0.0051	4.3343A	4.3395B	4.3343	5.7405	0	0
EXJUN25	2025-06-18	4.3674	4.3628	4.3628	-0.0049	4.3643A	4.3676B	4.3643	5.8093	0	0
EXSEP25	2025-09-17	4.3971	4.3908	4.3908	-0.0064	4.3951A	4.3955B	4.3941	5.7786	0	0
EXDEC25	2025-12-17	4.4299	4.4227	4.4227	-0.0074	4.4278A	4.4270B	4.4214	5.3381	0	0
EXMAR26	2026-03-18	4.4624	4.4556	4.4556	-0.0073	4.4602A	4.4593B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.4952	4.4879	4.4879	-0.0076	4.4923A	4.4914B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5263	4.5184	4.5184	-0.0081	4.5236A	4.5211B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5564	4.5485	4.5485	-0.0085	4.5542A	4.5498B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5872	4.5785	4.5785	-0.0090	4.5850A	4.5783B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6172	4.6083	4.6083	-0.0097	4.6159A	4.6073B	4.6159	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	172.88	173.05	173.05	0.16	172.78A	173.10B	149.95	173.32	0	0
EYDEC24	2024-12-18	171.35	171.52	171.52	0.15	171.28A	171.57B	150.32	171.79	0	0
EYMAR25	2025-03-19	169.97	170.13	170.13	0.15	169.88A	170.16B	157.18	170.39	0	0
EYJUN25	2025-06-18	168.73	168.87	168.87	0.13	168.64A	168.91B	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	0.8906	0.8905	0.8905	0.0022	0.8897A	0.8912B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8811	0.8810	0.8810	0.0022	0.8803A	0.8817B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8724	0.8721	0.8721	0.0022	0.8715A	0.8727B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8642	0.8639	0.8639	0.0021	0.8634A	0.8645B	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	0.8906	0.8905	0.8905	0.0022	0.8897A	0.8912B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8811	0.8810	0.8810	0.0022	0.8803A	0.8817B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8724	0.8721	0.8721	0.0022	0.8715A	0.8727B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8642	0.8639	0.8639	0.0021	0.8634A	0.8645B	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	159.14	159.46	159.46	0.56	159.14A	159.58B	135.45	160.11	0	0
JMDEC24	2024-12-18	157.06	157.37	157.37	0.55	157.08A	157.51B	133.90	157.99	0	0
JMMAR25	2025-03-19	155.13	155.45	155.45	0.55	155.13A	155.57B	143.25	156.02	0	0
JMJUN25	2025-06-18	153.41	153.74	153.74	0.56	153.42A	153.86B	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	159.14	159.46	159.46	0.56	159.14A	159.58B	135.45	160.11	0	0
JXDEC24	2024-12-18	157.06	157.37	157.37	0.55	157.08A	157.51B	133.90	157.99	0	0
JXMAR25	2025-03-19	155.13	155.45	155.45	0.55	155.13A	155.57B	143.25	156.02	0	0
JXJUN25	2025-06-18	153.41	153.74	153.74	0.56	153.42A	153.86B	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	5.0470	5.0420	5.0420	-0.0080	5.0420A	5.0480B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0500	5.0450	5.0450	-0.0080	5.0450A	5.0520B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0530	5.0480	5.0480	-0.0080	5.0480A	5.0550B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0660	5.0600	5.0600	-0.0080	5.0610A	5.0660B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.0830	5.0790	5.0790	-0.0070	5.0780A	5.0830B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1000	5.0940	5.0940	-0.0070	5.0950A	5.0980B	5.0950	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	1.2816	1.2812	1.2812	-0.0039	1.2803A	1.2830B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2825	1.2819	1.2819	-0.0040	1.2811A	1.2837B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2831	1.2825	1.2825	-0.0040	1.2817A	1.2842B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2834	1.2827	1.2827	-0.0040	1.2819A	1.2844B	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	5.0526	5.0481	5.0481	-0.0077	5.0477A	5.0551B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0653	5.0603	5.0603	-0.0081	5.0605A	5.0669B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.0828	5.0782	5.0782	-0.0074	5.0779A	5.0839B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.0995	5.0939	5.0939	-0.0071	5.0947A	5.0988B	5.0947	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	1.2816	1.2812	1.2812	-0.0039	1.2803A	1.2830B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2825	1.2819	1.2819	-0.0040	1.2811A	1.2837B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2831	1.2825	1.2825	-0.0040	1.2817A	1.2842B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2834	1.2827	1.2827	-0.0040	1.2819A	1.2844B	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	3.9350	3.9380	3.9380	0.0070	3.9340A	3.9430B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	3.9380	3.9390	3.9390	0.0060	3.9360A	3.9450B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	3.9390	3.9410	3.9410	0.0070	3.9380A	3.9460B	3.9060	4.4490	0	5
UMDEC24	2024-12-18	3.9460	3.9480	3.9480	0.0060	3.9450A	3.9530B	3.9160	4.1160	0	4
UMMAR25	2025-03-19	3.9570	3.9600	3.9600	0.0060	3.9570A	3.9640B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	3.9680	3.9720	3.9720	0.0070	3.9700A	3.9750B	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	3.9350	3.9380	3.9380	0.0070	3.9340A	3.9430B	3.9050	4.1020	0	0
USAUG24	2024-08-21	3.9380	3.9390	3.9390	0.0060	3.9360A	3.9450B	3.9070	4.1050	0	0
USSEP24	2024-09-18	3.9390	3.9410	3.9410	0.0070	3.9380A	3.9460B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9460	3.9480	3.9480	0.0060	3.9450A	3.9530B	3.9160	4.1160	0	0
USMAR25	2025-03-19	3.9570	3.9600	3.9600	0.0060	3.9570A	3.9640B	3.9270	4.1240	0	0
USJUN25	2025-06-18	3.9680	3.9720	3.9720	0.0070	3.9700A	3.9750B	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	3.9390	3.9412	3.9412	0.0070	3.9372A	3.9465B	3.9058	4.4493	0	29
UXDEC24	2024-12-18	3.9466	3.9477	3.9477	0.0060	3.9448A	3.9531B	3.9156	4.1163	0	5
UXMAR25	2025-03-19	3.9579	3.9599	3.9599	0.0064	3.9568A	3.9647B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	3.9687	3.9716	3.9716	0.0068	3.9692A	3.9754B	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