WGT S.A.

Wyniki sesji z dnia 2024-07-17

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	0.6744	0.6746	0.6746	0.0012	0.6744A	0.6766B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6755	0.6757	0.6757	0.0013	0.6755A	0.6777B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6760	0.6762	0.6762	0.0013	0.6760A	0.6780B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6761	0.6762	0.6762	0.0012	0.6761A	0.6780B	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	0.6744	0.6746	0.6746	0.0012	0.6744A	0.6766B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6755	0.6757	0.6757	0.0013	0.6755A	0.6777B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6760	0.6762	0.6762	0.0013	0.6760A	0.6780B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6761	0.6762	0.6762	0.0012	0.6761A	0.6780B	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	1.3645	1.3646	1.3646	-0.0018	1.3635A	1.3655B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3615	1.3616	1.3616	-0.0017	1.3604A	1.3624B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3588	1.3589	1.3589	-0.0016	1.3577A	1.3597B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3567	1.3568	1.3568	-0.0014	1.3555A	1.3575B	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	4.3990	4.4200	4.4200	0.0290	4.3980A	4.4180B	4.3110	4.6180	0	0
CMAUG24	2024-08-21	4.4190	4.4570	4.4570	0.0460	4.4180A	4.4630B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4350	4.4730	4.4730	0.0460	4.4350A	4.4790B	4.3460	5.0070	0	0
CMDEC24	2024-12-18	4.4900	4.5290	4.5290	0.0470	4.4900A	4.5340B	4.3990	4.8950	0	7
CMMAR25	2025-03-19	4.5510	4.5900	4.5900	0.0480	4.5510A	4.5940B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6080	4.6480	4.6480	0.0500	4.6080A	4.6510B	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	1.3645	1.3646	1.3646	-0.0018	1.3635A	1.3655B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3615	1.3616	1.3616	-0.0017	1.3604A	1.3624B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3588	1.3589	1.3589	-0.0016	1.3577A	1.3597B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3567	1.3568	1.3568	-0.0014	1.3555A	1.3575B	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	4.4343	4.4732	4.4732	0.0465	4.4341A	4.4793B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.4900	4.5286	4.5286	0.0470	4.4900A	4.5343B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5506	4.5899	4.5899	0.0482	4.5505A	4.5949B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6077	4.6472	4.6472	0.0494	4.6074A	4.6512B	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	1.0903	1.0913	1.0913	0.0032	1.0903A	1.0913B	1.0671	1.0920	0	0
DMAUG24	2024-08-21	1.0921	1.0953	1.0953	0.0054	1.0920A	1.0963B	1.0699	1.0963	0	0
DMSEP24	2024-09-18	1.0935	1.0967	1.0967	0.0054	1.0935A	1.0977B	1.0613	1.1260	0	8
DMDEC24	2024-12-18	1.0981	1.1013	1.1013	0.0055	1.0980A	1.1022B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.1026	1.1058	1.1058	0.0056	1.1025A	1.1067B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.1066	1.1098	1.1098	0.0055	1.1065A	1.1107B	1.0858	1.1107	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP24	2024-09-18	1.0935	1.0967	1.0967	0.0054	1.0935A	1.0977B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0981	1.1013	1.1013	0.0055	1.0980A	1.1022B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.1026	1.1058	1.1058	0.0056	1.1025A	1.1067B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.1066	1.1098	1.1098	0.0055	1.1065A	1.1107B	1.0858	1.1107	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	0.8409	0.8417	0.8417	-0.0003	0.8405A	0.8421B	0.8405	0.8867	0	0
EBDEC24	2024-12-18	0.8440	0.8449	0.8449	-0.0003	0.8438A	0.8454B	0.8438	0.8838	0	0
EBMAR25	2025-03-19	0.8476	0.8483	0.8483	-0.0003	0.8472A	0.8487B	0.8472	0.8753	0	0
EBJUN25	2025-06-18	0.8509	0.8515	0.8515	-0.0003	0.8504A	0.8519B	0.8504	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	25.324	25.327	25.327	-0.044	25.319A	25.355B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.351	25.354	25.354	-0.042	25.350A	25.379B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.361	25.362	25.362	-0.040	25.361A	25.382B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.385	25.380	25.380	-0.035	25.383A	25.391B	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	1.0903	1.0913	1.0913	0.0032	1.0903A	1.0913B	1.0671	1.0920	0	0
EDAUG24	2024-08-21	1.0921	1.0953	1.0953	0.0054	1.0920A	1.0963B	1.0699	1.0963	0	0
EDSEP24	2024-09-18	1.0935	1.0967	1.0967	0.0054	1.0935A	1.0977B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0981	1.1013	1.1013	0.0055	1.0980A	1.1022B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.1026	1.1058	1.1058	0.0056	1.1025A	1.1067B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.1066	1.1098	1.1098	0.0055	1.1065A	1.1107B	1.0858	1.1107	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP24	2024-09-18	25.324	25.327	25.327	-0.044	25.319A	25.355B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.351	25.354	25.354	-0.042	25.350A	25.379B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.361	25.362	25.362	-0.040	25.361A	25.382B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.385	25.380	25.380	-0.035	25.383A	25.391B	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	0.9634	0.9635	0.9635	-0.0071	0.9624A	0.9697B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9574	0.9575	0.9575	-0.0070	0.9564A	0.9635B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9516	0.9517	0.9517	-0.0071	0.9507A	0.9579B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9466	0.9467	0.9467	-0.0069	0.9456A	0.9526B	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	169.93	169.94	169.94	-1.60	169.66A	171.54B	149.95	174.20	0	0
EJDEC24	2024-12-18	168.45	168.46	168.46	-1.59	168.18A	170.04B	150.32	172.67	0	0
EJMAR25	2025-03-19	167.11	167.13	167.13	-1.57	166.86A	168.71B	157.18	171.25	0	0
EJJUN25	2025-06-18	165.93	165.95	165.95	-1.56	165.69A	167.52B	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	4.2840	4.2900	4.2900	0.0090	4.2840A	4.2880B	4.2510	4.3830	0	0
EMAUG24	2024-08-21	4.2930	4.3030	4.3030	0.0130	4.2930A	4.3080B	4.2600	4.3930	0	5
EMSEP24	2024-09-18	4.3000	4.3100	4.3100	0.0130	4.3000A	4.3150B	4.2640	4.7200	0	28
EMDEC24	2024-12-18	4.3260	4.3360	4.3360	0.0140	4.3260A	4.3400B	4.2930	4.5020	0	33
EMMAR25	2025-03-19	4.3590	4.3680	4.3680	0.0130	4.3580A	4.3720B	4.3240	4.4580	0	8
EMJUN25	2025-06-18	4.3890	4.3980	4.3980	0.0130	4.3890A	4.4020B	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	0.8409	0.8417	0.8417	-0.0003	0.8405A	0.8421B	0.8405	0.8867	0	0
EPDEC24	2024-12-18	0.8440	0.8449	0.8449	-0.0003	0.8438A	0.8454B	0.8438	0.8838	0	0
EPMAR25	2025-03-19	0.8476	0.8483	0.8483	-0.0003	0.8472A	0.8487B	0.8472	0.8753	0	0
EPJUN25	2025-06-18	0.8509	0.8515	0.8515	-0.0003	0.8504A	0.8519B	0.8504	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	0.9634	0.9635	0.9635	-0.0071	0.9624A	0.9697B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9574	0.9575	0.9575	-0.0070	0.9564A	0.9635B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9516	0.9517	0.9517	-0.0071	0.9507A	0.9579B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9466	0.9467	0.9467	-0.0069	0.9456A	0.9526B	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	4.2840	4.2900	4.2900	0.0090	4.2840A	4.2880B	4.2510	4.3830	0	0
EUAUG24	2024-08-21	4.2930	4.3030	4.3030	0.0130	4.2930A	4.3080B	4.2600	4.3930	0	0
EUSEP24	2024-09-18	4.3000	4.3100	4.3100	0.0130	4.3000A	4.3150B	4.2640	4.7200	0	0
EUDEC24	2024-12-18	4.3260	4.3360	4.3360	0.0140	4.3260A	4.3400B	4.2930	4.5020	0	0
EUMAR25	2025-03-19	4.3590	4.3680	4.3680	0.0130	4.3580A	4.3720B	4.3240	4.4570	0	0
EUJUN25	2025-06-18	4.3890	4.3980	4.3980	0.0130	4.3890A	4.4020B	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	4.2997	4.3095	4.3095	0.0130	4.2994A	4.3156B	4.2639	5.6245	0	396
EXDEC24	2024-12-18	4.3258	4.3357	4.3357	0.0136	4.3255A	4.3408B	4.2922	5.6769	0	17
EXMAR25	2025-03-19	4.3583	4.3679	4.3679	0.0134	4.3579A	4.3729B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3889	4.3980	4.3980	0.0136	4.3888A	4.4024B	4.3542	5.8093	0	0
EXSEP25	2025-09-17	4.4188	4.4262	4.4262	0.0138	4.4187A	4.4278B	4.3848	5.7786	0	0
EXDEC25	2025-12-17	4.4488	4.4548	4.4548	0.0133	4.4478A	4.4549B	4.4147	5.3381	0	0
EXMAR26	2026-03-18	4.4784	4.4840	4.4840	0.0126	4.4769A	4.4839B	4.4454	5.1415	0	0
EXJUN26	2026-06-17	4.5077	4.5130	4.5130	0.0120	4.5059A	4.5126B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5359	4.5405	4.5405	0.0114	4.5335A	4.5394B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5632	4.5674	4.5674	0.0110	4.5606A	4.5653B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5906	4.5942	4.5942	0.0105	4.5878A	4.5910B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6183	4.6212	4.6212	0.0104	4.6150A	4.6167B	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	169.93	169.94	169.94	-1.60	169.66A	171.54B	149.95	174.20	0	0
EYDEC24	2024-12-18	168.45	168.46	168.46	-1.59	168.18A	170.04B	150.32	172.67	0	0
EYMAR25	2025-03-19	167.11	167.13	167.13	-1.57	166.86A	168.71B	157.18	171.25	0	0
EYJUN25	2025-06-18	165.93	165.95	165.95	-1.56	165.69A	167.52B	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	0.8786	0.8787	0.8787	-0.0107	0.8770A	0.8868B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8693	0.8694	0.8694	-0.0107	0.8680A	0.8776B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8607	0.8608	0.8608	-0.0106	0.8594A	0.8688B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8529	0.8530	0.8530	-0.0106	0.8516A	0.8609B	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	0.8786	0.8787	0.8787	-0.0107	0.8770A	0.8868B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8693	0.8694	0.8694	-0.0107	0.8680A	0.8776B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8607	0.8608	0.8608	-0.0106	0.8594A	0.8688B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8529	0.8530	0.8530	-0.0106	0.8516A	0.8609B	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	154.95	154.96	154.96	-2.21	154.65A	156.87B	135.45	160.11	0	0
JMDEC24	2024-12-18	152.97	152.98	152.98	-2.19	152.68A	154.89B	133.90	157.99	0	0
JMMAR25	2025-03-19	151.14	151.15	151.15	-2.17	150.85A	153.05B	143.25	156.04	0	0
JMJUN25	2025-06-18	149.53	149.54	149.54	-2.14	149.26A	151.43B	149.26	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	154.95	154.96	154.96	-2.21	154.65A	156.87B	135.45	160.11	0	0
JXDEC24	2024-12-18	152.97	152.98	152.98	-2.19	152.68A	154.89B	133.90	157.99	0	0
JXMAR25	2025-03-19	151.14	151.15	151.15	-2.17	150.85A	153.05B	143.25	156.04	0	0
JXJUN25	2025-06-18	149.53	149.54	149.54	-2.14	149.26A	151.43B	149.26	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	5.1020	5.1170	5.1170	0.0200	5.1020A	5.1150B	4.9670	5.2040	0	0
PMAUG24	2024-08-21	5.1050	5.1170	5.1170	0.0170	5.1050A	5.1280B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.1080	5.1200	5.1200	0.0180	5.1080A	5.1300B	4.9740	5.3670	0	0
PMDEC24	2024-12-18	5.1190	5.1310	5.1310	0.0170	5.1190A	5.1410B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1370	5.1490	5.1490	0.0180	5.1370A	5.1580B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1530	5.1650	5.1650	0.0180	5.1530A	5.1730B	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	1.2984	1.3029	1.3029	0.0069	1.2984A	1.3049B	1.2075	1.3049	0	0
PNDEC24	2024-12-18	1.2989	1.3034	1.3034	0.0071	1.2989A	1.3054B	1.2339	1.3054	0	0
PNMAR25	2025-03-19	1.2989	1.3035	1.3035	0.0071	1.2989A	1.3054B	1.2353	1.3054	0	0
PNJUN25	2025-06-18	1.2987	1.3033	1.3033	0.0069	1.2987A	1.3050B	1.2642	1.3050	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP24	2024-09-18	5.1073	5.1198	5.1198	0.0176	5.1071A	5.1307B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1186	5.1311	5.1311	0.0177	5.1186A	5.1412B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1364	5.1490	5.1490	0.0177	5.1363A	5.1583B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1527	5.1649	5.1649	0.0178	5.1523A	5.1730B	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	1.2984	1.3029	1.3029	0.0069	1.2984A	1.3049B	1.2075	1.3049	0	0
PXDEC24	2024-12-18	1.2989	1.3034	1.3034	0.0071	1.2989A	1.3054B	1.2339	1.3054	0	0
PXMAR25	2025-03-19	1.2989	1.3035	1.3035	0.0071	1.2989A	1.3054B	1.2353	1.3054	0	0
PXJUN25	2025-06-18	1.2987	1.3033	1.3033	0.0069	1.2987A	1.3050B	1.2642	1.3050	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	3.9300	3.9310	3.9310	-0.0040	3.9260A	3.9300B	3.8940	4.1020	0	2
UMAUG24	2024-08-21	3.9270	3.9280	3.9280	-0.0080	3.9240A	3.9310B	3.8950	4.1050	0	0
UMSEP24	2024-09-18	3.9290	3.9300	3.9300	-0.0070	3.9250A	3.9320B	3.8970	4.4490	0	5
UMDEC24	2024-12-18	3.9360	3.9370	3.9370	-0.0080	3.9320A	3.9390B	3.9040	4.1160	0	5
UMMAR25	2025-03-19	3.9490	3.9500	3.9500	-0.0080	3.9460A	3.9520B	3.9180	4.1260	0	0
UMJUN25	2025-06-18	3.9620	3.9630	3.9630	-0.0080	3.9590A	3.9640B	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	3.9300	3.9310	3.9310	-0.0040	3.9260A	3.9300B	3.8940	4.1020	0	0
USAUG24	2024-08-21	3.9270	3.9280	3.9280	-0.0080	3.9240A	3.9310B	3.8950	4.1050	0	0
USSEP24	2024-09-18	3.9290	3.9300	3.9300	-0.0070	3.9250A	3.9320B	3.8970	4.4490	0	0
USDEC24	2024-12-18	3.9360	3.9370	3.9370	-0.0080	3.9320A	3.9390B	3.9040	4.1160	0	0
USMAR25	2025-03-19	3.9490	3.9500	3.9500	-0.0080	3.9460A	3.9520B	3.9180	4.1240	0	0
USJUN25	2025-06-18	3.9620	3.9630	3.9630	-0.0080	3.9590A	3.9640B	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	3.9287	3.9297	3.9297	-0.0075	3.9246A	3.9329B	3.8963	4.4493	0	30
UXDEC24	2024-12-18	3.9360	3.9368	3.9368	-0.0077	3.9320A	3.9397B	3.9038	4.1163	0	6
UXMAR25	2025-03-19	3.9493	3.9501	3.9501	-0.0077	3.9457A	3.9527B	3.9171	4.1263	0	0
UXJUN25	2025-06-18	3.9626	3.9629	3.9629	-0.0077	3.9588A	3.9648B	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