WGT S.A.

Wyniki sesji z dnia 2024-07-15

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	0.6788	0.6789	0.6789	-0.0001	0.6784A	0.6799B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6799	0.6800	0.6800	-0.0001	0.6795A	0.6809B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6803	0.6804	0.6804	0.0000	0.6799A	0.6813B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6802	0.6803	0.6803	-0.0001	0.6799A	0.6812B	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	0.6788	0.6789	0.6789	-0.0001	0.6784A	0.6799B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6799	0.6800	0.6800	-0.0001	0.6795A	0.6809B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6803	0.6804	0.6804	0.0000	0.6799A	0.6813B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6802	0.6803	0.6803	-0.0001	0.6799A	0.6812B	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	1.3623	1.3627	1.3627	0.0020	1.3610A	1.3631B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3593	1.3597	1.3597	0.0020	1.3580A	1.3601B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3567	1.3569	1.3569	0.0019	1.3554A	1.3574B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3548	1.3550	1.3550	0.0022	1.3533A	1.3553B	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	4.3610	4.3560	4.3560	-0.0110	4.3560A	4.3620B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.3810	4.3750	4.3750	-0.0120	4.3760A	4.3810B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.3970	4.3910	4.3910	-0.0120	4.3920A	4.3970B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.4510	4.4450	4.4450	-0.0120	4.4470A	4.4510B	4.3990	4.8950	0	7
CMMAR25	2025-03-19	4.5100	4.5050	4.5050	-0.0120	4.5070A	4.5100B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.5650	4.5600	4.5600	-0.0130	4.5630A	4.5650B	4.5630	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	1.3623	1.3627	1.3627	0.0020	1.3610A	1.3631B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3593	1.3595	1.3595	0.0018	1.3580A	1.3601B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3567	1.3569	1.3569	0.0019	1.3554A	1.3574B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3548	1.3550	1.3550	0.0022	1.3534A	1.3553B	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	4.3975	4.3910	4.3910	-0.0114	4.3919A	4.3977B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.4515	4.4451	4.4451	-0.0119	4.4466A	4.4515B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5102	4.5046	4.5046	-0.0122	4.5066A	4.5103B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.5651	4.5601	4.5601	-0.0123	4.5625A	4.5655B	4.5625	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	1.0898	1.0917	1.0917	0.0019	1.0897A	1.0920B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0915	1.0934	1.0934	0.0019	1.0915A	1.0937B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0930	1.0949	1.0949	0.0019	1.0929A	1.0952B	1.0613	1.1260	0	8
DMDEC24	2024-12-18	1.0976	1.0994	1.0994	0.0018	1.0975A	1.0997B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.1020	1.1038	1.1038	0.0018	1.1020A	1.1041B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.1060	1.1078	1.1078	0.0018	1.1060A	1.1080B	1.0858	1.1080	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP24	2024-09-18	1.0930	1.0949	1.0949	0.0019	1.0929A	1.0952B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0976	1.0994	1.0994	0.0018	1.0975A	1.0997B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.1020	1.1038	1.1038	0.0018	1.1020A	1.1041B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.1060	1.1077	1.1077	0.0017	1.1059A	1.1080B	1.0858	1.1080	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	0.8415	0.8425	0.8425	0.0005	0.8415A	0.8432B	0.8415	0.8867	0	0
EBDEC24	2024-12-18	0.8447	0.8457	0.8457	0.0005	0.8447A	0.8464B	0.8447	0.8838	0	0
EBMAR25	2025-03-19	0.8480	0.8490	0.8490	0.0005	0.8480A	0.8496B	0.8480	0.8753	0	0
EBJUN25	2025-06-18	0.8512	0.8522	0.8522	0.0004	0.8512A	0.8528B	0.8512	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	25.411	25.448	25.448	0.077	25.409A	25.453B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.440	25.473	25.473	0.078	25.438A	25.476B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.450	25.475	25.475	0.074	25.446A	25.475B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.468	25.486	25.486	0.078	25.465A	25.478B	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	1.0898	1.0917	1.0917	0.0019	1.0897A	1.0920B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0915	1.0934	1.0934	0.0019	1.0915A	1.0937B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0930	1.0949	1.0949	0.0019	1.0929A	1.0952B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0976	1.0994	1.0994	0.0018	1.0975A	1.0997B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.1020	1.1038	1.1038	0.0018	1.1020A	1.1041B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.1060	1.1078	1.1078	0.0018	1.1060A	1.1080B	1.0858	1.1080	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP24	2024-09-18	25.411	25.448	25.448	0.077	25.409A	25.453B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.440	25.473	25.473	0.078	25.438A	25.476B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.450	25.475	25.475	0.074	25.446A	25.475B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.468	25.486	25.486	0.078	25.465A	25.478B	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	0.9706	0.9716	0.9716	0.0010	0.9702A	0.9716B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9646	0.9656	0.9656	0.0010	0.9642A	0.9654B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9589	0.9598	0.9598	0.0010	0.9586A	0.9597B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9538	0.9546	0.9546	0.0009	0.9534A	0.9544B	0.9274	0.9544	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	170.93	171.20	171.20	-0.13	170.92A	171.38B	149.95	174.20	0	0
EJDEC24	2024-12-18	169.45	169.71	169.71	-0.13	169.44A	169.89B	150.32	172.67	0	0
EJMAR25	2025-03-19	168.10	168.34	168.34	-0.13	168.09A	168.52B	157.18	171.25	0	0
EJJUN25	2025-06-18	166.91	167.14	167.14	-0.13	166.91A	167.31B	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	4.2510	4.2500	4.2500	-0.0070	4.2510A	4.2510B	4.2510	4.3830	0	0
EMAUG24	2024-08-21	4.2600	4.2590	4.2590	-0.0070	4.2600A	4.2600B	4.2600	4.3930	0	5
EMSEP24	2024-09-18	4.2670	4.2660	4.2660	-0.0070	4.2670A	4.2670B	4.2640	4.7200	0	24
EMDEC24	2024-12-18		4.2920	4.2920	-0.0070	4.2930A	4.2920B	4.2930	4.5020	0	33
EMMAR25	2025-03-19		4.3230	4.3230	-0.0080	4.3250A	4.3230B	4.3240	4.4580	0	7
EMJUN25	2025-06-18		4.3530	4.3530	-0.0070	4.3550A	4.3530B	4.3550	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	0.8415	0.8425	0.8425	0.0005	0.8415A	0.8432B	0.8415	0.8867	0	0
EPDEC24	2024-12-18	0.8447	0.8457	0.8457	0.0005	0.8447A	0.8464B	0.8447	0.8838	0	0
EPMAR25	2025-03-19	0.8480	0.8490	0.8490	0.0005	0.8480A	0.8496B	0.8480	0.8753	0	0
EPJUN25	2025-06-18	0.8512	0.8522	0.8522	0.0004	0.8512A	0.8528B	0.8512	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	0.9706	0.9716	0.9716	0.0010	0.9702A	0.9716B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9646	0.9656	0.9656	0.0010	0.9642A	0.9654B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9589	0.9598	0.9598	0.0010	0.9586A	0.9597B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9538	0.9546	0.9546	0.0009	0.9534A	0.9544B	0.9274	0.9544	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL24	2024-07-17	4.2510	4.2500	4.2500	-0.0070	4.2510A	4.2510B	4.2510	4.3830	0	0
EUAUG24	2024-08-21	4.2600	4.2590	4.2590	-0.0070	4.2600A	4.2600B	4.2600	4.3930	0	0
EUSEP24	2024-09-18	4.2670	4.2660	4.2660	-0.0070	4.2670A	4.2670B	4.2640	4.7200	0	0
EUDEC24	2024-12-18		4.2920	4.2920	-0.0070	4.2930A	4.2920B	4.2930	4.5020	0	0
EUMAR25	2025-03-19		4.3230	4.3230	-0.0080	4.3250A	4.3230B	4.3240	4.4570	0	0
EUJUN25	2025-06-18		4.3530	4.3530	-0.0070	4.3550A	4.3530B	4.3550	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	4.2673	4.2659	4.2659	-0.0071	4.2663A	4.2673B	4.2639	5.6245	0	396
EXDEC24	2024-12-18	4.2927	4.2914	4.2914	-0.0072	4.2922A	4.2927B	4.2922	5.6769	0	17
EXMAR25	2025-03-19	4.3238	4.3228	4.3228	-0.0078	4.3245A	4.3238B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3531	4.3523	4.3523	-0.0076	4.3542A	4.3531B	4.3542	5.8093	0	0
EXSEP25	2025-09-17		4.3807	4.3807	-0.0074	4.3848A	4.3790B	4.3848	5.7786	0	0
EXDEC25	2025-12-17		4.4108	4.4108	-0.0079	4.4155A	4.4086B	4.4147	5.3381	0	0
EXMAR26	2026-03-18		4.4414	4.4414	-0.0085	4.4454A	4.4401B	4.4454	5.1415	0	0
EXJUN26	2026-06-17		4.4718	4.4718	-0.0089	4.4750A	4.4712B	4.4750	4.9297	0	0
EXSEP26	2026-09-16		4.5010	4.5010	-0.0090	4.5042A	4.5003B	4.5033	4.9147	0	0
EXDEC26	2026-12-16		4.5295	4.5295	-0.0092	4.5332A	4.5285B	4.5319	4.7421	0	0
EXMAR27	2027-03-17		4.5581	4.5581	-0.0093	4.5622A	4.5567B	4.5602	4.7304	0	0
EXJUN27	2027-06-16		4.5867	4.5867	-0.0093	4.5912A	4.5849B	4.5912	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	170.93	171.20	171.20	-0.13	170.92A	171.38B	149.95	174.20	0	0
EYDEC24	2024-12-18	169.45	169.71	169.71	-0.13	169.44A	169.89B	150.32	172.67	0	0
EYMAR25	2025-03-19	168.10	168.34	168.34	-0.13	168.09A	168.52B	157.18	171.25	0	0
EYJUN25	2025-06-18	166.91	167.14	167.14	-0.13	166.91A	167.31B	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	0.8873	0.8874	0.8874	-0.0004	0.8867A	0.8881B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8781	0.8782	0.8782	-0.0003	0.8775A	0.8788B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8693	0.8695	0.8695	-0.0003	0.8688A	0.8701B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8615	0.8617	0.8617	-0.0003	0.8611A	0.8622B	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	0.8873	0.8874	0.8874	-0.0004	0.8867A	0.8881B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8780	0.8782	0.8782	-0.0003	0.8775A	0.8788B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8693	0.8695	0.8695	-0.0003	0.8688A	0.8701B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8615	0.8617	0.8617	-0.0003	0.8611A	0.8622B	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	156.26	156.36	156.36	-0.38	156.24A	156.60B	135.45	160.11	0	0
JMDEC24	2024-12-18	154.26	154.36	154.36	-0.41	154.26A	154.59B	133.90	157.99	0	0
JMMAR25	2025-03-19	152.41	152.50	152.50	-0.41	152.39A	152.75B	143.25	156.04	0	0
JMJUN25	2025-06-18	150.83	150.88	150.88	-0.39	150.78A	151.12B	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	156.26	156.36	156.36	-0.38	156.24A	156.60B	135.45	160.11	0	0
JXDEC24	2024-12-18	154.26	154.36	154.36	-0.41	154.26A	154.59B	133.90	157.99	0	0
JXMAR25	2025-03-19	152.41	152.50	152.50	-0.41	152.39A	152.75B	143.25	156.04	0	0
JXJUN25	2025-06-18	150.83	150.88	150.88	-0.39	150.78A	151.12B	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	5.0570	5.0580	5.0580	-0.0110	5.0540A	5.0660B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0600	5.0610	5.0610	-0.0110	5.0570A	5.0690B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0630	5.0640	5.0640	-0.0110	5.0610A	5.0720B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0740	5.0750	5.0750	-0.0110	5.0720A	5.0820B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.0900	5.0920	5.0920	-0.0120	5.0900A	5.0990B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1060	5.1070	5.1070	-0.0120	5.1060A	5.1150B	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	1.2990	1.2995	1.2995	0.0013	1.2975A	1.2999B	1.2075	1.2999	0	0
PNDEC24	2024-12-18	1.2996	1.3000	1.3000	0.0013	1.2980A	1.3004B	1.2339	1.3004	0	0
PNMAR25	2025-03-19	1.2998	1.3001	1.3001	0.0013	1.2982A	1.3005B	1.2353	1.3005	0	0
PNJUN25	2025-06-18	1.2995	1.2998	1.2998	0.0011	1.2979A	1.3002B	1.2642	1.3002	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP24	2024-09-18	5.0625	5.0634	5.0634	-0.0113	5.0602A	5.0720B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0743	5.0744	5.0744	-0.0113	5.0720A	5.0829B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.0916	5.0919	5.0919	-0.0114	5.0898A	5.0999B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1057	5.1072	5.1072	-0.0114	5.1057A	5.1151B	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	1.2990	1.2995	1.2995	0.0013	1.2975A	1.2999B	1.2075	1.2999	0	0
PXDEC24	2024-12-18	1.2996	1.3000	1.3000	0.0013	1.2980A	1.3004B	1.2339	1.3004	0	0
PXMAR25	2025-03-19	1.2998	1.3001	1.3001	0.0013	1.2982A	1.3005B	1.2353	1.3005	0	0
PXJUN25	2025-06-18	1.2995	1.2998	1.2998	0.0011	1.2979A	1.3002B	1.2642	1.3002	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	3.9010	3.8930	3.8930	-0.0140	3.8940A	3.9010B	3.8940	4.1020	0	0
UMAUG24	2024-08-21	3.9030	3.8950	3.8950	-0.0130	3.8950A	3.9030B	3.8950	4.1050	0	0
UMSEP24	2024-09-18	3.9030	3.8960	3.8960	-0.0130	3.8970A	3.9030B	3.8970	4.4490	0	5
UMDEC24	2024-12-18	3.9110	3.9030	3.9030	-0.0140	3.9040A	3.9110B	3.9040	4.1160	0	5
UMMAR25	2025-03-19	3.9230	3.9160	3.9160	-0.0140	3.9180A	3.9230B	3.9180	4.1260	0	0
UMJUN25	2025-06-18	3.9360	3.9290	3.9290	-0.0130	3.9300A	3.9360B	3.9300	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	3.9010	3.8930	3.8930	-0.0140	3.8940A	3.9010B	3.8940	4.1020	0	0
USAUG24	2024-08-21	3.9030	3.8950	3.8950	-0.0130	3.8950A	3.9030B	3.8950	4.1050	0	0
USSEP24	2024-09-18	3.9030	3.8960	3.8960	-0.0130	3.8970A	3.9030B	3.8970	4.4490	0	0
USDEC24	2024-12-18	3.9110	3.9030	3.9030	-0.0140	3.9040A	3.9110B	3.9040	4.1160	0	0
USMAR25	2025-03-19	3.9230	3.9160	3.9160	-0.0140	3.9180A	3.9230B	3.9180	4.1240	0	0
USJUN25	2025-06-18	3.9360	3.9290	3.9290	-0.0130	3.9300A	3.9360B	3.9300	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	3.9032	3.8960	3.8960	-0.0134	3.8963A	3.9032B	3.8963	4.4493	0	29
UXDEC24	2024-12-18	3.9112	3.9029	3.9029	-0.0135	3.9038A	3.9112B	3.9038	4.1163	0	6
UXMAR25	2025-03-19	3.9239	3.9161	3.9161	-0.0136	3.9171A	3.9239B	3.9171	4.1263	0	0
UXJUN25	2025-06-18	3.9363	3.9288	3.9288	-0.0132	3.9299A	3.9363B	3.9299	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