WGT S.A.

Wyniki sesji z dnia 2024-07-10

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	0.6759	0.6759	0.0015	0.6749A	0.6761B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6768	0.6771	0.6771	0.0017	0.6761A	0.6773B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6773	0.6776	0.6776	0.0015	0.6767A	0.6778B	0.6454	0.6778	0	0
AMJUN25	2025-06-18	0.6774	0.6778	0.6778	0.0019	0.6769A	0.6780B	0.6666	0.6780	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	0.6759	0.6759	0.0015	0.6749A	0.6761B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6768	0.6771	0.6771	0.0017	0.6761A	0.6773B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6773	0.6776	0.6776	0.0015	0.6767A	0.6778B	0.6454	0.6778	0	0
AXJUN25	2025-06-18	0.6774	0.6778	0.6778	0.0019	0.6769A	0.6780B	0.6666	0.6780	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	1.3615	1.3598	1.3598	-0.0022	1.3597A	1.3618B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3583	1.3566	1.3566	-0.0023	1.3566A	1.3586B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3555	1.3538	1.3538	-0.0023	1.3538A	1.3557B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3531	1.3514	1.3514	-0.0023	1.3514A	1.3533B	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	4.3870	4.3710	4.3710	-0.0180	4.3710A	4.3880B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.4070	4.3910	4.3910	-0.0180	4.3910A	4.4080B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4240	4.4070	4.4070	-0.0180	4.4070A	4.4240B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.4800	4.4620	4.4620	-0.0200	4.4630A	4.4800B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.5400	4.5220	4.5220	-0.0190	4.5230A	4.5390B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.5960	4.5770	4.5770	-0.0200	4.5790A	4.5940B	4.5790	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	1.3615	1.3598	1.3598	-0.0022	1.3597A	1.3618B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3583	1.3566	1.3566	-0.0023	1.3566A	1.3586B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3555	1.3538	1.3538	-0.0023	1.3538A	1.3557B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3531	1.3514	1.3514	-0.0023	1.3514A	1.3533B	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	4.4231	4.4069	4.4069	-0.0186	4.4068A	4.4248B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.4795	4.4620	4.4620	-0.0193	4.4626A	4.4804B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5393	4.5215	4.5215	-0.0193	4.5227A	4.5394B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.5965	4.5771	4.5771	-0.0195	4.5785A	4.5943B	4.5785	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	1.0818	1.0828	1.0828	0.0009	1.0816A	1.0830B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0837	1.0845	1.0845	0.0006	1.0834A	1.0847B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0850	1.0859	1.0859	0.0008	1.0848A	1.0861B	1.0613	1.1260	0	8
DMDEC24	2024-12-18	1.0899	1.0906	1.0906	0.0006	1.0895A	1.0908B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0944	1.0952	1.0952	0.0007	1.0941A	1.0953B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0986	1.0993	1.0993	0.0006	1.0983A	1.0995B	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	1.0850	1.0859	1.0859	0.0008	1.0848A	1.0861B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0899	1.0906	1.0906	0.0006	1.0895A	1.0908B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0944	1.0952	1.0952	0.0007	1.0941A	1.0953B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0986	1.0993	1.0993	0.0006	1.0983A	1.0995B	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	0.8470	0.8459	0.8459	-0.0012	0.8457A	0.8479B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8501	0.8490	0.8490	-0.0012	0.8488A	0.8510B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8533	0.8522	0.8522	-0.0012	0.8520A	0.8542B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8564	0.8553	0.8553	-0.0012	0.8552A	0.8573B	0.8552	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	25.341	25.416	25.416	0.151	25.362A	25.446B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.373	25.442	25.442	0.142	25.400A	25.470B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.387	25.454	25.454	0.136	25.417A	25.477B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.407	25.468	25.468	0.126	25.448A	25.486B	25.010	25.486	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUL24	2024-07-17	1.0818	1.0828	1.0828	0.0009	1.0817A	1.0830B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0837	1.0845	1.0845	0.0006	1.0834A	1.0847B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0850	1.0859	1.0859	0.0008	1.0848A	1.0861B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0898	1.0906	1.0906	0.0006	1.0896A	1.0908B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0944	1.0952	1.0952	0.0007	1.0941A	1.0953B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0986	1.0993	1.0993	0.0006	1.0983A	1.0995B	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	25.341	25.416	25.416	0.151	25.362A	25.446B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.373	25.442	25.442	0.142	25.400A	25.470B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.387	25.454	25.454	0.136	25.417A	25.477B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.407	25.468	25.468	0.126	25.448A	25.486B	25.010	25.486	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP24	2024-09-18	0.9660	0.9686	0.9686	0.0023	0.9653A	0.9686B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9599	0.9625	0.9625	0.0024	0.9592A	0.9625B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9542	0.9567	0.9567	0.0023	0.9535A	0.9567B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9490	0.9514	0.9514	0.0023	0.9483A	0.9513B	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	173.38	173.69	173.69	0.64	173.37A	173.67B	149.95	173.67	0	0
EJDEC24	2024-12-18	171.85	172.16	172.16	0.64	171.84A	172.14B	150.32	172.14	0	0
EJMAR25	2025-03-19	170.44	170.75	170.75	0.62	170.44A	170.73B	157.18	170.73	0	0
EJJUN25	2025-06-18	169.19	169.50	169.50	0.63	169.20A	169.47B	163.95	169.47	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	4.2570	4.2530	4.2530	-0.0080	4.2530A	4.2590B	4.2530	4.3830	0	0
EMAUG24	2024-08-21	4.2660	4.2620	4.2620	-0.0070	4.2620A	4.2670B	4.2620	4.3930	0	5
EMSEP24	2024-09-18	4.2730	4.2690	4.2690	-0.0080	4.2690A	4.2740B	4.2690	4.7200	0	20
EMDEC24	2024-12-18	4.3000	4.2950	4.2950	-0.0080	4.2960A	4.3000B	4.2960	4.5020	0	27
EMMAR25	2025-03-19	4.3310	4.3260	4.3260	-0.0080	4.3280A	4.3310B	4.3280	4.4580	0	6
EMJUN25	2025-06-18	4.3610	4.3550	4.3550	-0.0080	4.3570A	4.3600B	4.3570	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	0.8470	0.8459	0.8459	-0.0012	0.8457A	0.8479B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8501	0.8490	0.8490	-0.0012	0.8488A	0.8510B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8533	0.8522	0.8522	-0.0012	0.8520A	0.8542B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8564	0.8553	0.8553	-0.0012	0.8552A	0.8573B	0.8552	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	0.9660	0.9686	0.9686	0.0023	0.9653A	0.9686B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9599	0.9625	0.9625	0.0024	0.9592A	0.9625B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9542	0.9567	0.9567	0.0023	0.9535A	0.9567B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9490	0.9514	0.9514	0.0023	0.9483A	0.9513B	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	4.2570	4.2530	4.2530	-0.0080	4.2530A	4.2590B	4.2530	4.3830	0	0
EUAUG24	2024-08-21	4.2660	4.2620	4.2620	-0.0070	4.2620A	4.2670B	4.2620	4.3930	0	0
EUSEP24	2024-09-18	4.2730	4.2690	4.2690	-0.0080	4.2690A	4.2740B	4.2690	4.7200	0	0
EUDEC24	2024-12-18	4.3000	4.2950	4.2950	-0.0080	4.2960A	4.3000B	4.2960	4.5020	0	0
EUMAR25	2025-03-19	4.3310	4.3260	4.3260	-0.0080	4.3280A	4.3310B	4.3280	4.4570	0	0
EUJUN25	2025-06-18	4.3610	4.3550	4.3550	-0.0080	4.3570A	4.3600B	4.3570	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	4.2728	4.2689	4.2689	-0.0075	4.2689A	4.2747B	4.2689	5.6245	0	396
EXDEC24	2024-12-18	4.2994	4.2950	4.2950	-0.0073	4.2955A	4.3006B	4.2955	5.6769	0	15
EXMAR25	2025-03-19	4.3308	4.3263	4.3263	-0.0072	4.3271A	4.3314B	4.3271	5.7405	0	0
EXJUN25	2025-06-18	4.3607	4.3550	4.3550	-0.0078	4.3563A	4.3602B	4.3563	5.8093	0	0
EXSEP25	2025-09-17	4.3907	4.3830	4.3830	-0.0078	4.3864A	4.3863B	4.3864	5.7786	0	0
EXDEC25	2025-12-17	4.4221	4.4144	4.4144	-0.0083	4.4187A	4.4167B	4.4187	5.3381	0	0
EXMAR26	2026-03-18	4.4553	4.4462	4.4462	-0.0094	4.4507A	4.4481B	4.4479	5.1415	0	0
EXJUN26	2026-06-17	4.4868	4.4777	4.4777	-0.0102	4.4824A	4.4793B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5182	4.5074	4.5074	-0.0110	4.5128A	4.5085B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5482	4.5366	4.5366	-0.0119	4.5427A	4.5376B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5784	4.5659	4.5659	-0.0126	4.5726A	4.5669B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6080	4.5952	4.5952	-0.0131	4.6025A	4.5961B	4.6025	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	173.38	173.69	173.69	0.64	173.37A	173.67B	149.95	173.67	0	0
EYDEC24	2024-12-18	171.85	172.16	172.16	0.64	171.84A	172.14B	150.32	172.14	0	0
EYMAR25	2025-03-19	170.44	170.75	170.75	0.62	170.44A	170.73B	157.18	170.73	0	0
EYJUN25	2025-06-18	169.19	169.50	169.50	0.63	169.20A	169.47B	163.95	169.47	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	0.8898	0.8919	0.8919	0.0014	0.8891A	0.8922B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8804	0.8825	0.8825	0.0015	0.8797A	0.8827B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8716	0.8736	0.8736	0.0015	0.8709A	0.8738B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8634	0.8654	0.8654	0.0015	0.8627A	0.8656B	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	0.8898	0.8919	0.8919	0.0014	0.8891A	0.8922B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8804	0.8825	0.8825	0.0015	0.8797A	0.8827B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8716	0.8736	0.8736	0.0015	0.8709A	0.8738B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8634	0.8654	0.8654	0.0015	0.8627A	0.8656B	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	159.70	159.94	159.94	0.48	159.67A	159.93B	135.45	160.11	0	0
JMDEC24	2024-12-18	157.61	157.86	157.86	0.49	157.59A	157.84B	133.90	157.99	0	0
JMMAR25	2025-03-19	155.67	155.92	155.92	0.47	155.65A	155.90B	143.25	156.02	0	0
JMJUN25	2025-06-18	153.94	154.19	154.19	0.45	153.93A	154.17B	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	159.70	159.94	159.94	0.48	159.67A	159.93B	135.45	160.11	0	0
JXDEC24	2024-12-18	157.61	157.86	157.86	0.49	157.59A	157.84B	133.90	157.99	0	0
JXMAR25	2025-03-19	155.67	155.92	155.92	0.47	155.65A	155.90B	143.25	156.02	0	0
JXJUN25	2025-06-18	153.94	154.19	154.19	0.45	153.93A	154.17B	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	5.0330	5.0400	5.0400	-0.0020	5.0300A	5.0410B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0360	5.0430	5.0430	-0.0020	5.0340A	5.0440B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0390	5.0460	5.0460	-0.0020	5.0370A	5.0470B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0520	5.0590	5.0590	-0.0010	5.0500A	5.0590B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.0700	5.0760	5.0760	-0.0030	5.0680A	5.0760B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.0870	5.0910	5.0910	-0.0030	5.0840A	5.0920B	5.0840	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	1.2805	1.2838	1.2838	0.0026	1.2799A	1.2841B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2813	1.2846	1.2846	0.0027	1.2808A	1.2849B	1.2339	1.2897	0	0
PNMAR25	2025-03-19	1.2820	1.2851	1.2851	0.0026	1.2813A	1.2854B	1.2353	1.2875	0	0
PNJUN25	2025-06-18	1.2822	1.2854	1.2854	0.0027	1.2816A	1.2857B	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	5.0389	5.0460	5.0460	-0.0021	5.0364A	5.0474B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0518	5.0584	5.0584	-0.0019	5.0492A	5.0599B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.0697	5.0757	5.0757	-0.0025	5.0671A	5.0767B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.0861	5.0911	5.0911	-0.0028	5.0839A	5.0920B	5.0839	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	1.2805	1.2838	1.2838	0.0026	1.2799A	1.2841B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2813	1.2846	1.2846	0.0027	1.2808A	1.2849B	1.2339	1.2897	0	0
PXMAR25	2025-03-19	1.2820	1.2851	1.2851	0.0026	1.2813A	1.2854B	1.2353	1.2875	0	0
PXJUN25	2025-06-18	1.2822	1.2854	1.2854	0.0027	1.2816A	1.2857B	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	3.9330	3.9270	3.9270	-0.0110	3.9280A	3.9360B	3.9050	4.1020	0	0
UMAUG24	2024-08-21	3.9350	3.9290	3.9290	-0.0100	3.9300A	3.9380B	3.9070	4.1050	0	0
UMSEP24	2024-09-18	3.9360	3.9300	3.9300	-0.0110	3.9310A	3.9390B	3.9060	4.4490	0	5
UMDEC24	2024-12-18	3.9440	3.9380	3.9380	-0.0100	3.9390A	3.9460B	3.9160	4.1160	0	4
UMMAR25	2025-03-19	3.9560	3.9500	3.9500	-0.0100	3.9510A	3.9580B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	3.9680	3.9610	3.9610	-0.0110	3.9630A	3.9690B	3.9630	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	3.9330	3.9270	3.9270	-0.0110	3.9280A	3.9360B	3.9050	4.1020	0	0
USAUG24	2024-08-21	3.9350	3.9290	3.9290	-0.0100	3.9300A	3.9380B	3.9070	4.1050	0	0
USSEP24	2024-09-18	3.9360	3.9300	3.9300	-0.0110	3.9310A	3.9390B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9440	3.9380	3.9380	-0.0100	3.9390A	3.9460B	3.9160	4.1160	0	0
USMAR25	2025-03-19	3.9560	3.9500	3.9500	-0.0100	3.9510A	3.9580B	3.9270	4.1240	0	0
USJUN25	2025-06-18	3.9680	3.9610	3.9610	-0.0110	3.9630A	3.9690B	3.9630	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	3.9356	3.9299	3.9299	-0.0113	3.9308A	3.9396B	3.9058	4.4493	0	29
UXDEC24	2024-12-18	3.9434	3.9374	3.9374	-0.0103	3.9383A	3.9466B	3.9156	4.1163	0	6
UXMAR25	2025-03-19	3.9556	3.9495	3.9495	-0.0104	3.9508A	3.9582B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	3.9673	3.9606	3.9606	-0.0110	3.9623A	3.9693B	3.9623	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