WGT S.A.

Wyniki sesji z dnia 2024-07-12

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	0.6775	0.6790	0.6790	-0.0008	0.6774A	0.6794B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6784	0.6801	0.6801	-0.0008	0.6784A	0.6805B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6790	0.6804	0.6804	-0.0009	0.6789A	0.6809B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6789	0.6804	0.6804	-0.0008	0.6787A	0.6810B	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	0.6775	0.6790	0.6790	-0.0008	0.6774A	0.6794B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6784	0.6801	0.6801	-0.0008	0.6784A	0.6805B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6790	0.6804	0.6804	-0.0009	0.6789A	0.6809B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6789	0.6804	0.6804	-0.0008	0.6787A	0.6810B	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	1.3606	1.3607	1.3607	0.0028	1.3590A	1.3615B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3575	1.3577	1.3577	0.0028	1.3560A	1.3584B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3549	1.3550	1.3550	0.0027	1.3534A	1.3557B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3527	1.3528	1.3528	0.0027	1.3513A	1.3534B	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	4.3660	4.3670	4.3670	-0.0180	4.3630A	4.3780B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.3860	4.3870	4.3870	-0.0180	4.3830A	4.3980B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4020	4.4030	4.4030	-0.0180	4.3990A	4.4140B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.4560	4.4570	4.4570	-0.0190	4.4530A	4.4680B	4.3990	4.8950	0	7
CMMAR25	2025-03-19	4.5160	4.5170	4.5170	-0.0190	4.5140A	4.5270B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.5720	4.5730	4.5730	-0.0190	4.5700A	4.5820B	4.5700	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	1.3606	1.3607	1.3607	0.0028	1.3590A	1.3614B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3575	1.3577	1.3577	0.0028	1.3560A	1.3584B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3549	1.3550	1.3550	0.0027	1.3534A	1.3557B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3527	1.3528	1.3528	0.0027	1.3513A	1.3534B	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	4.4020	4.4024	4.4024	-0.0187	4.3985A	4.4142B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.4567	4.4570	4.4570	-0.0190	4.4529A	4.4680B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5165	4.5168	4.5168	-0.0190	4.5132A	4.5277B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.5718	4.5724	4.5724	-0.0192	4.5696A	4.5827B	4.5696	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	1.0869	1.0898	1.0898	0.0012	1.0869A	1.0901B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0887	1.0915	1.0915	0.0010	1.0886A	1.0916B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0901	1.0930	1.0930	0.0012	1.0901A	1.0934B	1.0613	1.1260	0	8
DMDEC24	2024-12-18	1.0947	1.0976	1.0976	0.0011	1.0947A	1.0977B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0992	1.1020	1.1020	0.0010	1.0991A	1.1022B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.1033	1.1060	1.1060	0.0010	1.1032A	1.1060B	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	1.0901	1.0930	1.0930	0.0012	1.0901A	1.0934B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0947	1.0976	1.0976	0.0011	1.0947A	1.0977B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0992	1.1020	1.1020	0.0010	1.0991A	1.1022B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.1033	1.1060	1.1060	0.0010	1.1032A	1.1060B	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	0.8419	0.8420	0.8420	-0.0020	0.8419A	0.8439B	0.8419	0.8867	0	0
EBDEC24	2024-12-18	0.8467	0.8452	0.8452	-0.0019	0.8452A	0.8470B	0.8452	0.8838	0	0
EBMAR25	2025-03-19	0.8499	0.8485	0.8485	-0.0018	0.8486A	0.8503B	0.8486	0.8753	0	0
EBJUN25	2025-06-18	0.8517	0.8518	0.8518	-0.0017	0.8517A	0.8534B	0.8517	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	25.370	25.371	25.371	-0.037	25.370A	25.386B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.398	25.395	25.395	-0.041	25.396A	25.408B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.403	25.401	25.401	-0.043	25.408A	25.410B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.409	25.408	25.408	-0.040	25.420A	25.409B	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	1.0869	1.0898	1.0898	0.0012	1.0869A	1.0901B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0887	1.0915	1.0915	0.0010	1.0886A	1.0916B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0901	1.0930	1.0930	0.0012	1.0901A	1.0934B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0947	1.0976	1.0976	0.0011	1.0947A	1.0977B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0992	1.1020	1.1020	0.0010	1.0991A	1.1022B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.1033	1.1060	1.1060	0.0010	1.1032A	1.1060B	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	25.370	25.371	25.371	-0.037	25.370A	25.386B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.398	25.395	25.395	-0.041	25.396A	25.408B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.403	25.401	25.401	-0.043	25.408A	25.410B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.409	25.408	25.408	-0.040	25.420A	25.409B	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	0.9693	0.9706	0.9706	0.0042	0.9687A	0.9712B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9633	0.9646	0.9646	0.0042	0.9626A	0.9652B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9577	0.9588	0.9588	0.0041	0.9570A	0.9594B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9525	0.9537	0.9537	0.0042	0.9518A	0.9541B	0.9274	0.9541	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	170.90	171.33	171.33	-0.02	170.44A	172.25B	149.95	174.20	0	0
EJDEC24	2024-12-18	169.42	169.84	169.84	-0.02	168.96A	170.77B	150.32	172.67	0	0
EJMAR25	2025-03-19	168.05	168.47	168.47	-0.01	167.59A	169.37B	157.18	171.25	0	0
EJJUN25	2025-06-18	166.86	167.27	167.27	-0.01	166.40A	168.17B	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	4.2560	4.2570	4.2570	0.0010	4.2560A	4.2610B	4.2510	4.3830	0	0
EMAUG24	2024-08-21	4.2650	4.2660	4.2660	0.0010	4.2650A	4.2690B	4.2620	4.3930	0	5
EMSEP24	2024-09-18	4.2720	4.2730	4.2730	0.0010	4.2720A	4.2770B	4.2640	4.7200	0	24
EMDEC24	2024-12-18	4.2980	4.2990	4.2990	0.0010	4.2980A	4.3020B	4.2940	4.5020	0	33
EMMAR25	2025-03-19	4.3330	4.3310	4.3310	0.0010	4.3310A	4.3330B	4.3240	4.4580	0	7
EMJUN25	2025-06-18	4.3620	4.3600	4.3600	0.0010	4.3600A	4.3620B	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	0.8419	0.8420	0.8420	-0.0020	0.8419A	0.8439B	0.8419	0.8867	0	0
EPDEC24	2024-12-18	0.8467	0.8452	0.8452	-0.0019	0.8452A	0.8470B	0.8452	0.8838	0	0
EPMAR25	2025-03-19	0.8499	0.8485	0.8485	-0.0018	0.8486A	0.8503B	0.8486	0.8753	0	0
EPJUN25	2025-06-18	0.8517	0.8518	0.8518	-0.0017	0.8517A	0.8534B	0.8517	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	0.9693	0.9706	0.9706	0.0042	0.9687A	0.9712B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9633	0.9646	0.9646	0.0042	0.9626A	0.9652B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9577	0.9588	0.9588	0.0041	0.9570A	0.9594B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9525	0.9537	0.9537	0.0042	0.9518A	0.9541B	0.9274	0.9541	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL24	2024-07-17	4.2560	4.2570	4.2570	0.0010	4.2560A	4.2610B	4.2510	4.3830	0	0
EUAUG24	2024-08-21	4.2650	4.2660	4.2660	0.0010	4.2650A	4.2690B	4.2620	4.3930	0	0
EUSEP24	2024-09-18	4.2720	4.2730	4.2730	0.0010	4.2720A	4.2770B	4.2640	4.7200	0	0
EUDEC24	2024-12-18	4.2980	4.2990	4.2990	0.0010	4.2980A	4.3020B	4.2940	4.5020	0	0
EUMAR25	2025-03-19	4.3330	4.3310	4.3310	0.0010	4.3310A	4.3330B	4.3240	4.4570	0	0
EUJUN25	2025-06-18	4.3620	4.3600	4.3600	0.0010	4.3600A	4.3620B	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	4.2725	4.2730	4.2730	0.0010	4.2719A	4.2771B	4.2639	5.6245	0	396
EXDEC24	2024-12-18	4.2983	4.2986	4.2986	0.0008	4.2978A	4.3021B	4.2934	5.6769	0	16
EXMAR25	2025-03-19	4.3303	4.3306	4.3306	0.0011	4.3301A	4.3339B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3626	4.3599	4.3599	0.0009	4.3600A	4.3628B	4.3563	5.8093	0	0
EXSEP25	2025-09-17	4.3884	4.3881	4.3881	0.0008	4.3905A	4.3886B	4.3864	5.7786	0	0
EXDEC25	2025-12-17		4.4187	4.4187	0.0007	4.4221A	4.4187B	4.4147	5.3381	0	0
EXMAR26	2026-03-18	4.4503	4.4499	4.4499	0.0007	4.4536A	4.4505B	4.4458	5.1415	0	0
EXJUN26	2026-06-17	4.4817	4.4807	4.4807	0.0005	4.4842A	4.4820B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5110	4.5100	4.5100	-0.0002	4.5138A	4.5117B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5400	4.5387	4.5387	-0.0016	4.5431A	4.5408B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5694	4.5674	4.5674	-0.0026	4.5724A	4.5694B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.5981	4.5960	4.5960	-0.0038	4.6021A	4.5988B	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	170.90	171.33	171.33	-0.02	170.44A	172.25B	149.95	174.20	0	0
EYDEC24	2024-12-18	169.42	169.84	169.84	-0.02	168.96A	170.77B	150.32	172.67	0	0
EYMAR25	2025-03-19	168.05	168.47	168.47	-0.01	167.59A	169.37B	157.18	171.25	0	0
EYJUN25	2025-06-18	166.86	167.27	167.27	-0.01	166.40A	168.17B	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	0.8875	0.8878	0.8878	0.0028	0.8865A	0.8900B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8783	0.8785	0.8785	0.0027	0.8773A	0.8799B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8696	0.8698	0.8698	0.0027	0.8686A	0.8712B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8618	0.8620	0.8620	0.0027	0.8608A	0.8632B	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	0.8875	0.8878	0.8878	0.0028	0.8865A	0.8900B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8783	0.8785	0.8785	0.0027	0.8773A	0.8799B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8696	0.8698	0.8698	0.0027	0.8686A	0.8712B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8618	0.8620	0.8620	0.0027	0.8608A	0.8632B	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	156.43	156.74	156.74	-0.18	155.97A	157.76B	135.45	160.11	0	0
JMDEC24	2024-12-18	154.43	154.77	154.77	-0.13	153.96A	155.73B	133.90	157.99	0	0
JMMAR25	2025-03-19	152.56	152.91	152.91	-0.12	152.10A	153.84B	143.25	156.04	0	0
JMJUN25	2025-06-18	150.93	151.27	151.27	-0.11	150.46A	152.17B	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	156.43	156.74	156.74	-0.18	155.97A	157.76B	135.45	160.11	0	0
JXDEC24	2024-12-18	154.43	154.77	154.77	-0.13	153.96A	155.73B	133.90	157.99	0	0
JXMAR25	2025-03-19	152.56	152.91	152.91	-0.12	152.10A	153.84B	143.25	156.04	0	0
JXJUN25	2025-06-18	150.93	151.27	151.27	-0.11	150.46A	152.17B	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	5.0680	5.0690	5.0690	0.0110	5.0590A	5.0710B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0710	5.0720	5.0720	0.0110	5.0620A	5.0740B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0740	5.0750	5.0750	0.0110	5.0660A	5.0750B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0850	5.0860	5.0860	0.0100	5.0770A	5.0870B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1030	5.1040	5.1040	0.0110	5.0960A	5.1030B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1170	5.1190	5.1190	0.0100	5.1120A	5.1180B	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	1.2922	1.2982	1.2982	0.0042	1.2920A	1.2986B	1.2075	1.2986	0	0
PNDEC24	2024-12-18	1.2928	1.2987	1.2987	0.0041	1.2926A	1.2991B	1.2339	1.2991	0	0
PNMAR25	2025-03-19	1.2931	1.2988	1.2988	0.0040	1.2928A	1.2993B	1.2353	1.2993	0	0
PNJUN25	2025-06-18	1.2931	1.2987	1.2987	0.0040	1.2928A	1.2991B	1.2642	1.2991	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP24	2024-09-18	5.0736	5.0747	5.0747	0.0110	5.0651A	5.0751B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0848	5.0857	5.0857	0.0105	5.0768A	5.0879B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1028	5.1033	5.1033	0.0102	5.0951A	5.1035B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1185	5.1186	5.1186	0.0098	5.1112A	5.1184B	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	1.2922	1.2982	1.2982	0.0042	1.2920A	1.2986B	1.2075	1.2986	0	0
PXDEC24	2024-12-18	1.2928	1.2987	1.2987	0.0041	1.2926A	1.2991B	1.2339	1.2991	0	0
PXMAR25	2025-03-19	1.2931	1.2988	1.2988	0.0040	1.2928A	1.2993B	1.2353	1.2993	0	0
PXJUN25	2025-06-18	1.2931	1.2987	1.2987	0.0040	1.2928A	1.2991B	1.2642	1.2991	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	3.9200	3.9070	3.9070	-0.0030	3.9070A	3.9200B	3.9020	4.1020	0	0
UMAUG24	2024-08-21	3.9220	3.9080	3.9080	-0.0040	3.9090A	3.9220B	3.9060	4.1050	0	0
UMSEP24	2024-09-18	3.9230	3.9090	3.9090	-0.0040	3.9100A	3.9230B	3.9030	4.4490	0	5
UMDEC24	2024-12-18	3.9290	3.9170	3.9170	-0.0040	3.9180A	3.9290B	3.9150	4.1160	0	5
UMMAR25	2025-03-19	3.9420	3.9300	3.9300	-0.0030	3.9310A	3.9420B	3.9270	4.1260	0	0
UMJUN25	2025-06-18	3.9540	3.9420	3.9420	-0.0040	3.9440A	3.9540B	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	3.9200	3.9070	3.9070	-0.0030	3.9070A	3.9200B	3.9020	4.1020	0	0
USAUG24	2024-08-21	3.9220	3.9080	3.9080	-0.0040	3.9090A	3.9220B	3.9060	4.1050	0	0
USSEP24	2024-09-18	3.9230	3.9090	3.9090	-0.0040	3.9100A	3.9230B	3.9030	4.4490	0	0
USDEC24	2024-12-18	3.9290	3.9170	3.9170	-0.0040	3.9180A	3.9290B	3.9150	4.1160	0	0
USMAR25	2025-03-19	3.9420	3.9300	3.9300	-0.0030	3.9310A	3.9420B	3.9270	4.1240	0	0
USJUN25	2025-06-18	3.9540	3.9420	3.9420	-0.0040	3.9440A	3.9540B	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	3.9093	3.9094	3.9094	-0.0038	3.9093A	3.9232B	3.9021	4.4493	0	29
UXDEC24	2024-12-18	3.9297	3.9164	3.9164	-0.0038	3.9177A	3.9297B	3.9149	4.1163	0	6
UXMAR25	2025-03-19	3.9427	3.9297	3.9297	-0.0034	3.9310A	3.9428B	3.9261	4.1263	0	0
UXJUN25	2025-06-18	3.9547	3.9420	3.9420	-0.0035	3.9431A	3.9547B	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