WGT S.A.

Wyniki sesji z dnia 2024-07-11

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	0.6768	0.6798	0.6798	0.0039	0.6763A	0.6808B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6778	0.6809	0.6809	0.0038	0.6774A	0.6835B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6784	0.6813	0.6813	0.0037	0.6781A	0.6823B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6785	0.6812	0.6812	0.0034	0.6781A	0.6846B	0.6666	0.6846	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXSEP24	2024-09-18	0.6768	0.6798	0.6798	0.0039	0.6763A	0.6808B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6778	0.6809	0.6809	0.0038	0.6774A	0.6835B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6784	0.6813	0.6813	0.0037	0.6781A	0.6823B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6785	0.6812	0.6812	0.0034	0.6781A	0.6846B	0.6666	0.6846	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	1.3578	1.3579	1.3579	-0.0019	1.3570A	1.3614B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3546	1.3549	1.3549	-0.0017	1.3539A	1.3583B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3519	1.3523	1.3523	-0.0015	1.3512A	1.3554B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3497	1.3501	1.3501	-0.0013	1.3490A	1.3529B	1.3490	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	4.3790	4.3850	4.3850	0.0140	4.3620A	4.3860B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.3990	4.4050	4.4050	0.0140	4.3820A	4.4060B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4150	4.4210	4.4210	0.0140	4.3990A	4.4220B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.4710	4.4760	4.4760	0.0140	4.4590A	4.4760B	4.3990	4.8950	0	6
CMMAR25	2025-03-19	4.5320	4.5360	4.5360	0.0140	4.5190A	4.5350B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.5880	4.5920	4.5920	0.0150	4.5760A	4.5900B	4.5760	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	1.3578	1.3579	1.3579	-0.0019	1.3570A	1.3614B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3546	1.3549	1.3549	-0.0017	1.3539A	1.3583B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3519	1.3523	1.3523	-0.0015	1.3512A	1.3554B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3497	1.3501	1.3501	-0.0013	1.3490A	1.3529B	1.3490	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	4.4150	4.4211	4.4211	0.0142	4.3986A	4.4221B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.4703	4.4760	4.4760	0.0140	4.4581A	4.4762B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5312	4.5358	4.5358	0.0143	4.5187A	4.5356B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.5874	4.5916	4.5916	0.0145	4.5751A	4.5908B	4.5751	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	1.0838	1.0886	1.0886	0.0058	1.0838A	1.0917B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0856	1.0905	1.0905	0.0060	1.0856A	1.0918B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0870	1.0918	1.0918	0.0059	1.0870A	1.0948B	1.0613	1.1260	0	8
DMDEC24	2024-12-18	1.0917	1.0965	1.0965	0.0059	1.0917A	1.0978B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0963	1.1010	1.1010	0.0058	1.0963A	1.1023B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.1005	1.1050	1.1050	0.0057	1.1005A	1.1064B	1.0858	1.1064	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP24	2024-09-18	1.0870	1.0918	1.0918	0.0059	1.0870A	1.0948B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0917	1.0965	1.0965	0.0059	1.0917A	1.0978B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0963	1.1010	1.1010	0.0058	1.0963A	1.1023B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.1005	1.1050	1.1050	0.0057	1.1005A	1.1064B	1.0858	1.1064	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	0.8439	0.8440	0.8440	-0.0019	0.8439A	0.8452B	0.8434	0.8867	0	0
EBDEC24	2024-12-18	0.8477	0.8471	0.8471	-0.0019	0.8471A	0.8484B	0.8468	0.8838	0	0
EBMAR25	2025-03-19	0.8509	0.8503	0.8503	-0.0019	0.8504A	0.8516B	0.8503	0.8753	0	0
EBJUN25	2025-06-18	0.8540	0.8535	0.8535	-0.0018	0.8536A	0.8547B	0.8536	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	25.407	25.408	25.408	-0.008	25.385A	25.417B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.435	25.436	25.436	-0.006	25.407A	25.441B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.429	25.444	25.444	-0.010	25.429A	25.446B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.446	25.448	25.448	-0.020	25.440A	25.457B	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	1.0838	1.0886	1.0886	0.0058	1.0838A	1.0917B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0856	1.0905	1.0905	0.0060	1.0856A	1.0918B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0870	1.0918	1.0918	0.0059	1.0870A	1.0948B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0917	1.0965	1.0965	0.0059	1.0917A	1.0978B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0963	1.1010	1.1010	0.0058	1.0963A	1.1023B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.1005	1.1050	1.1050	0.0057	1.1005A	1.1064B	1.0858	1.1064	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP24	2024-09-18	25.407	25.408	25.408	-0.008	25.385A	25.417B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.435	25.436	25.436	-0.006	25.407A	25.441B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.429	25.444	25.444	-0.010	25.429A	25.446B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.446	25.448	25.448	-0.020	25.440A	25.457B	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	0.9696	0.9664	0.9664	-0.0022	0.9665A	0.9702B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9634	0.9604	0.9604	-0.0021	0.9605A	0.9640B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9576	0.9547	0.9547	-0.0020	0.9549A	0.9582B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9522	0.9495	0.9495	-0.0019	0.9497A	0.9528B	0.9274	0.9528	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	171.30	171.35	171.35	-2.34	170.73A	174.20B	149.95	174.20	0	0
EJDEC24	2024-12-18	169.82	169.86	169.86	-2.30	169.29A	172.67B	150.32	172.67	0	0
EJMAR25	2025-03-19	168.43	168.48	168.48	-2.27	167.90A	171.25B	157.18	171.25	0	0
EJJUN25	2025-06-18	167.23	167.28	167.28	-2.22	166.74A	169.99B	163.95	169.99	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	4.2520	4.2560	4.2560	0.0030	4.2510A	4.2620B	4.2510	4.3830	0	0
EMAUG24	2024-08-21	4.2640	4.2650	4.2650	0.0030	4.2630A	4.2710B	4.2620	4.3930	0	5
EMSEP24	2024-09-18	4.2660	4.2720	4.2720	0.0030	4.2640A	4.2780B	4.2640	4.7200	0	24
EMDEC24	2024-12-18	4.2950	4.2980	4.2980	0.0030	4.2940A	4.3030B	4.2940	4.5020	0	27
EMMAR25	2025-03-19	4.3250	4.3300	4.3300	0.0040	4.3240A	4.3350B	4.3240	4.4580	0	7
EMJUN25	2025-06-18	4.3580	4.3590	4.3590	0.0040	4.3580A	4.3630B	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	0.8439	0.8440	0.8440	-0.0019	0.8439A	0.8452B	0.8434	0.8867	0	0
EPDEC24	2024-12-18	0.8477	0.8471	0.8471	-0.0019	0.8471A	0.8484B	0.8468	0.8838	0	0
EPMAR25	2025-03-19	0.8509	0.8503	0.8503	-0.0019	0.8504A	0.8516B	0.8503	0.8753	0	0
EPJUN25	2025-06-18	0.8540	0.8535	0.8535	-0.0018	0.8536A	0.8547B	0.8536	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	0.9696	0.9664	0.9664	-0.0022	0.9665A	0.9702B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9634	0.9604	0.9604	-0.0021	0.9605A	0.9640B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9576	0.9547	0.9547	-0.0020	0.9549A	0.9582B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9522	0.9495	0.9495	-0.0019	0.9497A	0.9528B	0.9274	0.9528	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL24	2024-07-17	4.2520	4.2560	4.2560	0.0030	4.2510A	4.2620B	4.2510	4.3830	0	0
EUAUG24	2024-08-21	4.2640	4.2650	4.2650	0.0030	4.2630A	4.2710B	4.2620	4.3930	0	0
EUSEP24	2024-09-18	4.2710	4.2720	4.2720	0.0030	4.2640A	4.2780B	4.2640	4.7200	0	0
EUDEC24	2024-12-18	4.2950	4.2980	4.2980	0.0030	4.2940A	4.3030B	4.2940	4.5020	0	0
EUMAR25	2025-03-19	4.3250	4.3300	4.3300	0.0040	4.3240A	4.3350B	4.3240	4.4570	0	0
EUJUN25	2025-06-18	4.3580	4.3590	4.3590	0.0040	4.3580A	4.3630B	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	4.2712	4.2720	4.2720	0.0031	4.2639A	4.2782B	4.2639	5.6245	0	396
EXDEC24	2024-12-18	4.2975	4.2978	4.2978	0.0028	4.2934A	4.3036B	4.2934	5.6769	0	15
EXMAR25	2025-03-19	4.3250	4.3295	4.3295	0.0032	4.3231A	4.3353B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3584	4.3590	4.3590	0.0040	4.3577A	4.3637B	4.3563	5.8093	0	0
EXSEP25	2025-09-17	4.3896	4.3873	4.3873	0.0043	4.3877A	4.3896B	4.3864	5.7786	0	0
EXDEC25	2025-12-17	4.4166	4.4180	4.4180	0.0036	4.4147A	4.4196B	4.4147	5.3381	0	0
EXMAR26	2026-03-18	4.4476	4.4492	4.4492	0.0030	4.4458A	4.4510B	4.4458	5.1415	0	0
EXJUN26	2026-06-17	4.4777	4.4802	4.4802	0.0025	4.4758A	4.4821B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5114	4.5102	4.5102	0.0028	4.5103A	4.5114B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5402	4.5403	4.5403	0.0037	4.5400A	4.5400B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5697	4.5700	4.5700	0.0041	4.5667A	4.5685B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.5991	4.5998	4.5998	0.0046	4.5965A	4.5974B	4.5965	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	171.30	171.35	171.35	-2.34	170.73A	174.20B	149.95	174.20	0	0
EYDEC24	2024-12-18	169.82	169.86	169.86	-2.30	169.29A	172.67B	150.32	172.67	0	0
EYMAR25	2025-03-19	168.43	168.48	168.48	-2.27	167.90A	171.25B	157.18	171.25	0	0
EYJUN25	2025-06-18	167.23	167.28	167.28	-2.22	166.74A	169.99B	163.95	169.99	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	0.8845	0.8850	0.8850	-0.0069	0.8841A	0.8922B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8755	0.8758	0.8758	-0.0067	0.8751A	0.8827B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8669	0.8671	0.8671	-0.0065	0.8669A	0.8738B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8592	0.8593	0.8593	-0.0061	0.8588A	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	0.8845	0.8850	0.8850	-0.0069	0.8841A	0.8922B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8755	0.8758	0.8758	-0.0067	0.8751A	0.8827B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8669	0.8671	0.8671	-0.0065	0.8669A	0.8738B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8592	0.8593	0.8593	-0.0061	0.8588A	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	156.83	156.92	156.92	-3.02	156.21A	160.08B	135.45	160.11	0	0
JMDEC24	2024-12-18	154.89	154.90	154.90	-2.96	154.13A	157.99B	133.90	157.99	0	0
JMMAR25	2025-03-19	152.98	153.03	153.03	-2.89	152.31A	156.04B	143.25	156.04	0	0
JMJUN25	2025-06-18	151.33	151.38	151.38	-2.81	150.67A	154.30B	150.22	154.30	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	156.83	156.92	156.92	-3.02	156.21A	160.08B	135.45	160.11	0	0
JXDEC24	2024-12-18	154.89	154.90	154.90	-2.96	154.13A	157.99B	133.90	157.99	0	0
JXMAR25	2025-03-19	152.98	153.03	153.03	-2.89	152.31A	156.04B	143.25	156.04	0	0
JXJUN25	2025-06-18	151.33	151.38	151.38	-2.81	150.67A	154.30B	150.22	154.30	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	5.0560	5.0580	5.0580	0.0180	5.0490A	5.0600B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0590	5.0610	5.0610	0.0180	5.0520A	5.0630B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0630	5.0640	5.0640	0.0180	5.0550A	5.0660B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0740	5.0760	5.0760	0.0170	5.0670A	5.0770B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.0920	5.0930	5.0930	0.0170	5.0850A	5.0950B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1080	5.1090	5.1090	0.0180	5.1010A	5.1100B	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	1.2869	1.2940	1.2940	0.0102	1.2869A	1.2954B	1.2075	1.2954	0	0
PNDEC24	2024-12-18	1.2877	1.2946	1.2946	0.0100	1.2876A	1.2960B	1.2339	1.2960	0	0
PNMAR25	2025-03-19	1.2882	1.2948	1.2948	0.0097	1.2882A	1.2962B	1.2353	1.2962	0	0
PNJUN25	2025-06-18	1.2884	1.2947	1.2947	0.0093	1.2884A	1.2964B	1.2642	1.2964	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP24	2024-09-18	5.0623	5.0637	5.0637	0.0177	5.0545A	5.0666B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0740	5.0752	5.0752	0.0168	5.0663A	5.0777B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.0927	5.0931	5.0931	0.0174	5.0850A	5.0953B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1086	5.1088	5.1088	0.0177	5.1006A	5.1100B	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	1.2869	1.2940	1.2940	0.0102	1.2869A	1.2954B	1.2075	1.2954	0	0
PXDEC24	2024-12-18	1.2877	1.2946	1.2946	0.0100	1.2876A	1.2960B	1.2339	1.2960	0	0
PXMAR25	2025-03-19	1.2882	1.2948	1.2948	0.0097	1.2882A	1.2962B	1.2353	1.2962	0	0
PXJUN25	2025-06-18	1.2884	1.2947	1.2947	0.0093	1.2884A	1.2964B	1.2642	1.2964	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	3.9050	3.9100	3.9100	-0.0170	3.9020A	3.9330B	3.9020	4.1020	0	0
UMAUG24	2024-08-21	3.9100	3.9120	3.9120	-0.0170	3.9060A	3.9340B	3.9060	4.1050	0	0
UMSEP24	2024-09-18	3.9060	3.9130	3.9130	-0.0170	3.9030A	3.9360B	3.9030	4.4490	0	5
UMDEC24	2024-12-18	3.9180	3.9210	3.9210	-0.0170	3.9150A	3.9420B	3.9150	4.1160	0	5
UMMAR25	2025-03-19	3.9310	3.9330	3.9330	-0.0170	3.9280A	3.9550B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	3.9400	3.9460	3.9460	-0.0150	3.9370A	3.9650B	3.9370	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	3.9050	3.9100	3.9100	-0.0170	3.9020A	3.9330B	3.9020	4.1020	0	0
USAUG24	2024-08-21	3.9100	3.9120	3.9120	-0.0170	3.9060A	3.9340B	3.9060	4.1050	0	0
USSEP24	2024-09-18	3.9060	3.9130	3.9130	-0.0170	3.9030A	3.9360B	3.9030	4.4490	0	0
USDEC24	2024-12-18	3.9180	3.9210	3.9210	-0.0170	3.9150A	3.9420B	3.9150	4.1160	0	0
USMAR25	2025-03-19	3.9310	3.9330	3.9330	-0.0170	3.9280A	3.9550B	3.9270	4.1240	0	0
USJUN25	2025-06-18	3.9400	3.9460	3.9460	-0.0150	3.9370A	3.9650B	3.9370	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	3.9052	3.9132	3.9132	-0.0167	3.9021A	3.9361B	3.9021	4.4493	0	29
UXDEC24	2024-12-18	3.9180	3.9202	3.9202	-0.0172	3.9149A	3.9425B	3.9149	4.1163	0	6
UXMAR25	2025-03-19	3.9308	3.9331	3.9331	-0.0164	3.9277A	3.9550B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	3.9392	3.9455	3.9455	-0.0151	3.9361A	3.9658B	3.9361	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