WGT S.A.

Wyniki sesji z dnia 2024-07-16

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	0.6733	0.6734	0.6734	-0.0055	0.6728A	0.6758B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6740	0.6744	0.6744	-0.0056	0.6739A	0.6768B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6748	0.6749	0.6749	-0.0055	0.6744A	0.6772B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6749	0.6750	0.6750	-0.0053	0.6744A	0.6771B	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	0.6733	0.6734	0.6734	-0.0055	0.6728A	0.6758B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6743	0.6744	0.6744	-0.0056	0.6739A	0.6768B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6748	0.6749	0.6749	-0.0055	0.6744A	0.6772B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6749	0.6750	0.6750	-0.0053	0.6744A	0.6771B	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	1.3663	1.3664	1.3664	0.0037	1.3649A	1.3683B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3632	1.3633	1.3633	0.0036	1.3619A	1.3651B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3604	1.3605	1.3605	0.0036	1.3593A	1.3624B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3581	1.3582	1.3582	0.0032	1.3573A	1.3601B	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	4.3680	4.3910	4.3910	0.0350	4.3630A	4.3900B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.3880	4.4110	4.4110	0.0360	4.3830A	4.4100B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4040	4.4270	4.4270	0.0360	4.3990A	4.4260B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.4590	4.4820	4.4820	0.0370	4.4540A	4.4800B	4.3990	4.8950	0	7
CMMAR25	2025-03-19	4.5180	4.5420	4.5420	0.0370	4.5140A	4.5400B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.5750	4.5980	4.5980	0.0380	4.5700A	4.5960B	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	1.3663	1.3664	1.3664	0.0037	1.3649A	1.3683B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3632	1.3633	1.3633	0.0038	1.3619A	1.3651B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3604	1.3605	1.3605	0.0036	1.3593A	1.3624B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3581	1.3582	1.3582	0.0032	1.3573A	1.3601B	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	4.4039	4.4267	4.4267	0.0357	4.3988A	4.4266B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.4586	4.4816	4.4816	0.0365	4.4538A	4.4807B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5180	4.5417	4.5417	0.0371	4.5136A	4.5404B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.5744	4.5978	4.5978	0.0377	4.5694A	4.5960B	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	1.0880	1.0881	1.0881	-0.0036	1.0872A	1.0905B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0897	1.0899	1.0899	-0.0035	1.0890A	1.0923B	1.0699	1.0937	0	0
DMSEP24	2024-09-18	1.0912	1.0913	1.0913	-0.0036	1.0905A	1.0937B	1.0613	1.1260	0	8
DMDEC24	2024-12-18	1.0957	1.0958	1.0958	-0.0036	1.0950A	1.0982B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.1001	1.1002	1.1002	-0.0036	1.0994A	1.1025B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.1041	1.1043	1.1043	-0.0035	1.1034A	1.1064B	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	1.0912	1.0913	1.0913	-0.0036	1.0905A	1.0937B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0957	1.0958	1.0958	-0.0036	1.0950A	1.0982B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.1001	1.1002	1.1002	-0.0036	1.0994A	1.1025B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.1041	1.1043	1.1043	-0.0034	1.1034A	1.1064B	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	0.8426	0.8420	0.8420	-0.0005	0.8421A	0.8431B	0.8415	0.8867	0	0
EBDEC24	2024-12-18	0.8457	0.8452	0.8452	-0.0005	0.8452A	0.8463B	0.8447	0.8838	0	0
EBMAR25	2025-03-19	0.8490	0.8486	0.8486	-0.0004	0.8486A	0.8495B	0.8480	0.8753	0	0
EBJUN25	2025-06-18	0.8522	0.8518	0.8518	-0.0004	0.8519A	0.8527B	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	25.371	25.371	-0.077	25.376A	25.415B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.434	25.396	25.396	-0.077	25.403A	25.438B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.430	25.402	25.402	-0.073	25.413A	25.435B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.434	25.415	25.415	-0.071	25.430A	25.439B	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	1.0880	1.0881	1.0881	-0.0036	1.0872A	1.0905B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0897	1.0899	1.0899	-0.0035	1.0890A	1.0923B	1.0699	1.0937	0	0
EDSEP24	2024-09-18	1.0912	1.0913	1.0913	-0.0036	1.0905A	1.0937B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0957	1.0958	1.0958	-0.0036	1.0950A	1.0982B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.1001	1.1002	1.1002	-0.0036	1.0994A	1.1025B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.1041	1.1043	1.1043	-0.0035	1.1034A	1.1064B	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	25.371	25.371	-0.077	25.376A	25.415B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.434	25.396	25.396	-0.077	25.403A	25.438B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.430	25.402	25.402	-0.073	25.413A	25.435B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.434	25.415	25.415	-0.071	25.430A	25.439B	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	0.9707	0.9706	0.9706	-0.0010	0.9706A	0.9721B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9646	0.9645	0.9645	-0.0011	0.9645A	0.9660B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9589	0.9588	0.9588	-0.0010	0.9588A	0.9602B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9537	0.9536	0.9536	-0.0010	0.9537A	0.9550B	0.9274	0.9550	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	171.52	171.54	171.54	0.34	171.36A	171.72B	149.95	174.20	0	0
EJDEC24	2024-12-18	170.04	170.05	170.05	0.34	169.90A	170.21B	150.32	172.67	0	0
EJMAR25	2025-03-19	168.68	168.70	168.70	0.36	168.53A	168.87B	157.18	171.25	0	0
EJJUN25	2025-06-18	167.49	167.51	167.51	0.37	167.37A	167.66B	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	4.2590	4.2810	4.2810	0.0310	4.2570A	4.2800B	4.2510	4.3830	0	0
EMAUG24	2024-08-21	4.2680	4.2900	4.2900	0.0310	4.2650A	4.2880B	4.2600	4.3930	0	5
EMSEP24	2024-09-18	4.2750	4.2970	4.2970	0.0310	4.2720A	4.2950B	4.2640	4.7200	0	28
EMDEC24	2024-12-18	4.3010	4.3220	4.3220	0.0300	4.2980A	4.3210B	4.2930	4.5020	0	33
EMMAR25	2025-03-19	4.3330	4.3550	4.3550	0.0320	4.3300A	4.3520B	4.3240	4.4580	0	8
EMJUN25	2025-06-18	4.3620	4.3850	4.3850	0.0320	4.3600A	4.3820B	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	0.8426	0.8420	0.8420	-0.0005	0.8421A	0.8431B	0.8415	0.8867	0	0
EPDEC24	2024-12-18	0.8457	0.8452	0.8452	-0.0005	0.8452A	0.8463B	0.8447	0.8838	0	0
EPMAR25	2025-03-19	0.8490	0.8486	0.8486	-0.0004	0.8486A	0.8495B	0.8480	0.8753	0	0
EPJUN25	2025-06-18	0.8522	0.8518	0.8518	-0.0004	0.8519A	0.8527B	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	0.9707	0.9706	0.9706	-0.0010	0.9706A	0.9722B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9646	0.9645	0.9645	-0.0011	0.9645A	0.9660B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9589	0.9588	0.9588	-0.0010	0.9588A	0.9602B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9537	0.9536	0.9536	-0.0010	0.9537A	0.9550B	0.9274	0.9550	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL24	2024-07-17	4.2590	4.2810	4.2810	0.0310	4.2570A	4.2800B	4.2510	4.3830	0	0
EUAUG24	2024-08-21	4.2680	4.2900	4.2900	0.0310	4.2650A	4.2880B	4.2600	4.3930	0	0
EUSEP24	2024-09-18	4.2750	4.2970	4.2970	0.0310	4.2720A	4.2950B	4.2640	4.7200	0	0
EUDEC24	2024-12-18	4.3010	4.3220	4.3220	0.0300	4.2980A	4.3210B	4.2930	4.5020	0	0
EUMAR25	2025-03-19	4.3330	4.3550	4.3550	0.0320	4.3300A	4.3520B	4.3240	4.4570	0	0
EUJUN25	2025-06-18	4.3620	4.3850	4.3850	0.0320	4.3600A	4.3820B	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	4.2745	4.2965	4.2965	0.0306	4.2718A	4.2958B	4.2639	5.6245	0	396
EXDEC24	2024-12-18	4.3005	4.3221	4.3221	0.0307	4.2973A	4.3210B	4.2922	5.6769	0	17
EXMAR25	2025-03-19	4.3324	4.3545	4.3545	0.0317	4.3297A	4.3529B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3619	4.3844	4.3844	0.0321	4.3597A	4.3824B	4.3542	5.8093	0	0
EXSEP25	2025-09-17	4.3928	4.4124	4.4124	0.0317	4.3898A	4.4083B	4.3848	5.7786	0	0
EXDEC25	2025-12-17	4.4238	4.4415	4.4415	0.0307	4.4205A	4.4366B	4.4147	5.3381	0	0
EXMAR26	2026-03-18	4.4544	4.4714	4.4714	0.0300	4.4510A	4.4665B	4.4454	5.1415	0	0
EXJUN26	2026-06-17	4.4849	4.5010	4.5010	0.0292	4.4809A	4.4962B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5143	4.5291	4.5291	0.0281	4.5098A	4.5239B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5435	4.5564	4.5564	0.0269	4.5383A	4.5507B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5725	4.5837	4.5837	0.0256	4.5668A	4.5776B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6016	4.6108	4.6108	0.0241	4.5952A	4.6044B	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	171.52	171.54	171.54	0.34	171.36A	171.72B	149.95	174.20	0	0
EYDEC24	2024-12-18	170.04	170.05	170.05	0.34	169.90A	170.21B	150.32	172.67	0	0
EYMAR25	2025-03-19	168.68	168.70	168.70	0.36	168.53A	168.87B	157.18	171.25	0	0
EYJUN25	2025-06-18	167.49	167.51	167.51	0.37	167.37A	167.66B	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	0.8883	0.8894	0.8894	0.0020	0.8879A	0.8909B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8790	0.8801	0.8801	0.0019	0.8787A	0.8816B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8705	0.8714	0.8714	0.0019	0.8701A	0.8728B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8628	0.8636	0.8636	0.0019	0.8624A	0.8650B	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	0.8883	0.8894	0.8894	0.0020	0.8879A	0.8909B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8791	0.8801	0.8801	0.0019	0.8787A	0.8816B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8705	0.8714	0.8714	0.0019	0.8701A	0.8728B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8628	0.8636	0.8636	0.0019	0.8624A	0.8650B	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	156.96	157.17	157.17	0.81	156.79A	157.33B	135.45	160.11	0	0
JMDEC24	2024-12-18	154.97	155.17	155.17	0.81	154.80A	155.32B	133.90	157.99	0	0
JMMAR25	2025-03-19	153.11	153.32	153.32	0.82	152.96A	153.46B	143.25	156.04	0	0
JMJUN25	2025-06-18	151.49	151.68	151.68	0.80	151.35A	151.82B	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	156.96	157.17	157.17	0.81	156.79A	157.33B	135.45	160.11	0	0
JXDEC24	2024-12-18	154.97	155.17	155.17	0.81	154.80A	155.32B	133.90	157.99	0	0
JXMAR25	2025-03-19	153.11	153.32	153.32	0.82	152.96A	153.46B	143.25	156.04	0	0
JXJUN25	2025-06-18	151.49	151.68	151.68	0.80	151.35A	151.82B	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	5.0660	5.0970	5.0970	0.0390	5.0640A	5.0970B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.0690	5.1000	5.1000	0.0390	5.0670A	5.1000B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0720	5.1020	5.1020	0.0380	5.0700A	5.1020B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.0840	5.1140	5.1140	0.0390	5.0820A	5.1130B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1020	5.1310	5.1310	0.0390	5.1000A	5.1300B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1180	5.1470	5.1470	0.0400	5.1160A	5.1460B	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	1.2959	1.2960	1.2960	-0.0035	1.2947A	1.2984B	1.2075	1.2999	0	0
PNDEC24	2024-12-18	1.2962	1.2963	1.2963	-0.0037	1.2952A	1.2988B	1.2339	1.3004	0	0
PNMAR25	2025-03-19	1.2963	1.2964	1.2964	-0.0037	1.2953A	1.2988B	1.2353	1.3005	0	0
PNJUN25	2025-06-18	1.2963	1.2964	1.2964	-0.0034	1.2953A	1.2985B	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	5.0713	5.1022	5.1022	0.0388	5.0698A	5.1028B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0832	5.1134	5.1134	0.0390	5.0814A	5.1135B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1014	5.1313	5.1313	0.0394	5.0995A	5.1307B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1173	5.1471	5.1471	0.0399	5.1154A	5.1462B	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	1.2959	1.2960	1.2960	-0.0035	1.2947A	1.2984B	1.2075	1.2999	0	0
PXDEC24	2024-12-18	1.2962	1.2963	1.2963	-0.0037	1.2952A	1.2988B	1.2339	1.3004	0	0
PXMAR25	2025-03-19	1.2963	1.2964	1.2964	-0.0037	1.2953A	1.2988B	1.2353	1.3005	0	0
PXJUN25	2025-06-18	1.2963	1.2964	1.2964	-0.0034	1.2953A	1.2985B	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	3.9090	3.9350	3.9350	0.0420	3.9060A	3.9360B	3.8940	4.1020	0	2
UMAUG24	2024-08-21	3.9110	3.9360	3.9360	0.0410	3.9070A	3.9370B	3.8950	4.1050	0	0
UMSEP24	2024-09-18	3.9120	3.9370	3.9370	0.0410	3.9080A	3.9380B	3.8970	4.4490	0	5
UMDEC24	2024-12-18	3.9200	3.9450	3.9450	0.0420	3.9160A	3.9450B	3.9040	4.1160	0	5
UMMAR25	2025-03-19	3.9330	3.9580	3.9580	0.0420	3.9300A	3.9580B	3.9180	4.1260	0	0
UMJUN25	2025-06-18	3.9460	3.9710	3.9710	0.0420	3.9430A	3.9710B	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	3.9090	3.9350	3.9350	0.0420	3.9060A	3.9360B	3.8940	4.1020	0	0
USAUG24	2024-08-21	3.9110	3.9360	3.9360	0.0410	3.9070A	3.9370B	3.8950	4.1050	0	0
USSEP24	2024-09-18	3.9120	3.9370	3.9370	0.0410	3.9080A	3.9380B	3.8970	4.4490	0	0
USDEC24	2024-12-18	3.9200	3.9450	3.9450	0.0420	3.9160A	3.9450B	3.9040	4.1160	0	0
USMAR25	2025-03-19	3.9330	3.9580	3.9580	0.0420	3.9300A	3.9580B	3.9180	4.1240	0	0
USJUN25	2025-06-18	3.9460	3.9710	3.9710	0.0420	3.9430A	3.9710B	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	3.9111	3.9372	3.9372	0.0412	3.9080A	3.9388B	3.8963	4.4493	0	29
UXDEC24	2024-12-18	3.9193	3.9445	3.9445	0.0416	3.9155A	3.9455B	3.9038	4.1163	0	6
UXMAR25	2025-03-19	3.9329	3.9578	3.9578	0.0417	3.9292A	3.9585B	3.9171	4.1263	0	0
UXJUN25	2025-06-18	3.9457	3.9706	3.9706	0.0418	3.9425A	3.9712B	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