WGT S.A.

Wyniki sesji z dnia 2024-07-18

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	0.6743	0.6744	0.6744	-0.0002	0.6742A	0.6750B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6754	0.6755	0.6755	-0.0002	0.6752A	0.6760B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6758	0.6759	0.6759	-0.0003	0.6757A	0.6764B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6758	0.6759	0.6759	-0.0003	0.6756A	0.6764B	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	0.6743	0.6744	0.6744	-0.0002	0.6742A	0.6750B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6754	0.6755	0.6755	-0.0002	0.6752A	0.6760B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6758	0.6759	0.6759	-0.0003	0.6757A	0.6764B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6758	0.6759	0.6759	-0.0003	0.6756A	0.6764B	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	1.3653	1.3666	1.3666	0.0020	1.3649A	1.3666B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3622	1.3636	1.3636	0.0020	1.3619A	1.3635B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3596	1.3608	1.3608	0.0019	1.3592A	1.3607B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3575	1.3585	1.3585	0.0017	1.3571A	1.3585B	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.
CMAUG24	2024-08-21	4.4620	4.4640	4.4640	0.0070	4.4600A	4.4680B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4800	4.4810	4.4810	0.0080	4.4760A	4.4850B	4.3460	5.0070	0	0
CMOCT24	2024-10-16	4.4950	4.4970	4.4970		4.4940A	4.5010B	4.4940	4.5010	0	0
CMDEC24	2024-12-18	4.5340	4.5360	4.5360	0.0070	4.5320A	4.5400B	4.3990	4.8950	0	7
CMMAR25	2025-03-19	4.5960	4.5970	4.5970	0.0070	4.5940A	4.6000B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6530	4.6540	4.6540	0.0060	4.6520A	4.6560B	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	1.3653	1.3666	1.3666	0.0020	1.3649A	1.3666B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3622	1.3636	1.3636	0.0020	1.3619A	1.3635B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3596	1.3608	1.3608	0.0019	1.3592A	1.3607B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3575	1.3585	1.3585	0.0017	1.3571A	1.3585B	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	4.4794	4.4805	4.4805	0.0073	4.4758A	4.4851B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5355	4.5360	4.5360	0.0074	4.5319A	4.5401B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5958	4.5973	4.5973	0.0074	4.5938A	4.6008B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6532	4.6542	4.6542	0.0070	4.6513A	4.6569B	4.5625	4.7765	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAUG24	2024-08-21	1.0925	1.0926	1.0926	-0.0027	1.0925A	1.0953B	1.0699	1.0963	0	0
DMSEP24	2024-09-18	1.0940	1.0941	1.0941	-0.0026	1.0939A	1.0969B	1.0613	1.1260	0	8
DMOCT24	2024-10-16	1.0953	1.0954	1.0954		1.0953A	1.0982B	1.0953	1.0982	0	0
DMDEC24	2024-12-18	1.0985	1.0986	1.0986	-0.0027	1.0985A	1.1014B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.1030	1.1031	1.1031	-0.0027	1.1029A	1.1058B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.1070	1.1071	1.1071	-0.0027	1.1070A	1.1099B	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	1.0940	1.0941	1.0941	-0.0026	1.0939A	1.0969B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0985	1.0986	1.0986	-0.0027	1.0985A	1.1014B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.1030	1.1031	1.1031	-0.0027	1.1029A	1.1057B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.1070	1.1071	1.1071	-0.0027	1.1070A	1.1099B	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	0.8429	0.8430	0.8430	0.0013	0.8426A	0.8441B	0.8405	0.8867	0	0
EBDEC24	2024-12-18	0.8460	0.8461	0.8461	0.0012	0.8457A	0.8472B	0.8438	0.8838	0	0
EBMAR25	2025-03-19	0.8494	0.8495	0.8495	0.0012	0.8491A	0.8505B	0.8472	0.8753	0	0
EBJUN25	2025-06-18	0.8526	0.8527	0.8527	0.0012	0.8524A	0.8536B	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	25.294	25.298	25.298	-0.029	25.291A	25.301B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.325	25.329	25.329	-0.025	25.325A	25.330B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.336	25.338	25.338	-0.024	25.335A	25.333B	24.723	25.584	0	0
ECJUN25	2025-06-18		25.359	25.359	-0.021	25.362A	25.347B	25.010	25.486	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAUG24	2024-08-21	1.0925	1.0926	1.0926	-0.0027	1.0925A	1.0953B	1.0699	1.0963	0	0
EDSEP24	2024-09-18	1.0940	1.0941	1.0941	-0.0026	1.0939A	1.0969B	1.0613	1.1260	0	0
EDOCT24	2024-10-16	1.0953	1.0954	1.0954		1.0953A	1.0982B	1.0953	1.0982	0	0
EDDEC24	2024-12-18	1.0985	1.0986	1.0986	-0.0027	1.0985A	1.1014B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.1030	1.1031	1.1031	-0.0027	1.1029A	1.1058B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.1070	1.1071	1.1071	-0.0027	1.1070A	1.1099B	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	25.294	25.298	25.298	-0.029	25.291A	25.301B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.325	25.329	25.329	-0.025	25.325A	25.330B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.336	25.338	25.338	-0.024	25.335A	25.333B	24.723	25.584	0	0
EEJUN25	2025-06-18		25.359	25.359	-0.021	25.362A	25.347B	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	0.9609	0.9610	0.9610	-0.0025	0.9603A	0.9626B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9549	0.9550	0.9550	-0.0025	0.9542A	0.9565B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9492	0.9493	0.9493	-0.0024	0.9487A	0.9508B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9442	0.9443	0.9443	-0.0024	0.9436A	0.9456B	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	169.69	169.84	169.84	-0.10	169.52A	170.08B	149.95	174.20	0	0
EJDEC24	2024-12-18	168.22	168.36	168.36	-0.10	168.06A	168.61B	150.32	172.67	0	0
EJMAR25	2025-03-19	166.90	167.03	167.03	-0.10	166.73A	167.26B	157.18	171.25	0	0
EJJUN25	2025-06-18	165.73	165.87	165.87	-0.08	165.57A	166.08B	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.
EMAUG24	2024-08-21	4.2980	4.2990	4.2990	-0.0040	4.2980A	4.3050B	4.2600	4.3930	0	5
EMSEP24	2024-09-18	4.3050	4.3060	4.3060	-0.0040	4.3050A	4.3120B	4.2640	4.7200	0	28
EMOCT24	2024-10-16	4.3130	4.3140	4.3140		4.3130A	4.3190B	4.3130	4.3190	0	0
EMDEC24	2024-12-18	4.3310	4.3320	4.3320	-0.0040	4.3310A	4.3370B	4.2930	4.5020	0	39
EMMAR25	2025-03-19	4.3650	4.3640	4.3640	-0.0040	4.3640A	4.3700B	4.3240	4.4580	0	8
EMJUN25	2025-06-18	4.3960	4.3950	4.3950	-0.0030	4.3950A	4.3990B	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	0.8429	0.8430	0.8430	0.0013	0.8426A	0.8441B	0.8405	0.8867	0	0
EPDEC24	2024-12-18	0.8460	0.8461	0.8461	0.0012	0.8457A	0.8472B	0.8438	0.8838	0	0
EPMAR25	2025-03-19	0.8494	0.8495	0.8495	0.0012	0.8491A	0.8505B	0.8472	0.8753	0	0
EPJUN25	2025-06-18	0.8526	0.8527	0.8527	0.0012	0.8524A	0.8536B	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	0.9609	0.9610	0.9610	-0.0025	0.9603A	0.9626B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9549	0.9550	0.9550	-0.0025	0.9542A	0.9565B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9492	0.9493	0.9493	-0.0024	0.9487A	0.9508B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9442	0.9443	0.9443	-0.0024	0.9436A	0.9456B	0.9274	0.9550	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUAUG24	2024-08-21	4.2980	4.2990	4.2990	-0.0040	4.2980A	4.3050B	4.2600	4.3930	0	0
EUSEP24	2024-09-18	4.3050	4.3060	4.3060	-0.0040	4.3050A	4.3120B	4.2640	4.7200	0	0
EUOCT24	2024-10-16	4.3130	4.3140	4.3140		4.3130A	4.3190B	4.3130	4.3190	0	0
EUDEC24	2024-12-18	4.3310	4.3320	4.3320	-0.0040	4.3310A	4.3370B	4.2930	4.5020	0	0
EUMAR25	2025-03-19	4.3650	4.3640	4.3640	-0.0040	4.3640A	4.3700B	4.3240	4.4570	0	0
EUJUN25	2025-06-18	4.3960	4.3950	4.3950	-0.0030	4.3950A	4.3990B	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	4.3055	4.3057	4.3057	-0.0038	4.3046A	4.3124B	4.2639	5.6245	0	396
EXDEC24	2024-12-18	4.3314	4.3315	4.3315	-0.0042	4.3304A	4.3375B	4.2922	5.6769	0	17
EXMAR25	2025-03-19	4.3640	4.3641	4.3641	-0.0038	4.3640A	4.3700B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3949	4.3944	4.3944	-0.0036	4.3948A	4.3995B	4.3542	5.8093	0	0
EXSEP25	2025-09-17	4.4235	4.4234	4.4234	-0.0028	4.4252A	4.4264B	4.3848	5.7786	0	0
EXDEC25	2025-12-17	4.4546	4.4531	4.4531	-0.0017	4.4563A	4.4553B	4.4147	5.3381	0	0
EXMAR26	2026-03-18	4.4850	4.4833	4.4833	-0.0007	4.4871A	4.4858B	4.4454	5.1415	0	0
EXJUN26	2026-06-17	4.5133	4.5132	4.5132	0.0002	4.5171A	4.5161B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5418	4.5416	4.5416	0.0011	4.5455A	4.5437B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5707	4.5692	4.5692	0.0018	4.5731A	4.5707B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5978	4.5971	4.5971	0.0029	4.6004A	4.5978B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6245	4.6244	4.6244	0.0032	4.6285A	4.6250B	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	169.69	169.83	169.83	-0.11	169.52A	170.08B	149.95	174.20	0	0
EYDEC24	2024-12-18	168.22	168.36	168.36	-0.10	168.06A	168.61B	150.32	172.67	0	0
EYMAR25	2025-03-19	166.90	167.02	167.02	-0.11	166.73A	167.26B	157.18	171.25	0	0
EYJUN25	2025-06-18	165.73	165.86	165.86	-0.09	165.57A	166.08B	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	0.8777	0.8784	0.8784	-0.0003	0.8769A	0.8787B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8687	0.8693	0.8693	-0.0001	0.8680A	0.8695B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8601	0.8607	0.8607	-0.0001	0.8594A	0.8609B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8524	0.8529	0.8529	-0.0001	0.8517A	0.8532B	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	0.8777	0.8784	0.8784	-0.0003	0.8769A	0.8787B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8687	0.8693	0.8693	-0.0001	0.8680A	0.8695B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8601	0.8607	0.8607	-0.0001	0.8594A	0.8609B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8524	0.8529	0.8529	-0.0001	0.8517A	0.8532B	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	154.80	155.24	155.24	0.28	154.65A	155.32B	135.45	160.11	0	0
JMDEC24	2024-12-18	152.84	153.27	153.27	0.29	152.69A	153.34B	133.90	157.99	0	0
JMMAR25	2025-03-19	151.01	151.43	151.43	0.28	150.86A	151.51B	143.25	156.04	0	0
JMJUN25	2025-06-18	149.42	149.83	149.83	0.29	149.26A	149.91B	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	154.80	155.24	155.24	0.28	154.65A	155.32B	135.45	160.11	0	0
JXDEC24	2024-12-18	152.84	153.27	153.27	0.29	152.69A	153.34B	133.90	157.99	0	0
JXMAR25	2025-03-19	151.01	151.43	151.43	0.28	150.86A	151.51B	143.25	156.04	0	0
JXJUN25	2025-06-18	149.42	149.83	149.83	0.29	149.26A	149.91B	149.26	154.30	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMAUG24	2024-08-21									0	0
KMSEP24	2024-09-18									0	0
KMOCT24	2024-10-16									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.
KXAUG24	2024-08-21									0	0
KXSEP24	2024-09-18									0	0
KXOCT24	2024-10-16									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.
PMAUG24	2024-08-21	5.1040	5.1050	5.1050	-0.0120	5.0980A	5.1130B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.1070	5.1080	5.1080	-0.0120	5.1020A	5.1150B	4.9740	5.3670	0	0
PMOCT24	2024-10-16	5.1100	5.1110	5.1110		5.1050A	5.1180B	5.1050	5.1180	0	0
PMDEC24	2024-12-18	5.1190	5.1200	5.1200	-0.0110	5.1130A	5.1260B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1370	5.1380	5.1380	-0.0110	5.1320A	5.1430B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1530	5.1540	5.1540	-0.0110	5.1490A	5.1580B	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	1.3001	1.2978	1.2978	-0.0051	1.2978A	1.3008B	1.2075	1.3049	0	0
PNDEC24	2024-12-18	1.2983	1.2984	1.2984	-0.0050	1.2983A	1.3013B	1.2339	1.3054	0	0
PNMAR25	2025-03-19	1.2985	1.2986	1.2986	-0.0049	1.2985A	1.3014B	1.2353	1.3054	0	0
PNJUN25	2025-06-18	1.3003	1.2984	1.2984	-0.0049	1.2984A	1.3011B	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	5.1079	5.1079	-0.0119	5.1011A	5.1153B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1192	5.1193	5.1193	-0.0118	5.1130A	5.1262B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1374	5.1378	5.1378	-0.0112	5.1318A	5.1439B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1537	5.1539	5.1539	-0.0110	5.1484A	5.1586B	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	1.3001	1.2978	1.2978	-0.0051	1.2978A	1.3008B	1.2075	1.3049	0	0
PXDEC24	2024-12-18	1.2983	1.2984	1.2984	-0.0050	1.2983A	1.3013B	1.2339	1.3054	0	0
PXMAR25	2025-03-19	1.2985	1.2986	1.2986	-0.0049	1.2985A	1.3014B	1.2353	1.3054	0	0
PXJUN25	2025-06-18	1.3003	1.2984	1.2984	-0.0049	1.2984A	1.3011B	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.
UMAUG24	2024-08-21	3.9320	3.9340	3.9340	0.0060	3.9270A	3.9340B	3.8950	4.1050	0	0
UMSEP24	2024-09-18	3.9340	3.9360	3.9360	0.0060	3.9290A	3.9350B	3.8970	4.4490	0	5
UMOCT24	2024-10-16	3.9350	3.9380	3.9380		3.9310A	3.9370B	3.9310	3.9370	0	0
UMDEC24	2024-12-18	3.9410	3.9430	3.9430	0.0060	3.9360A	3.9420B	3.9040	4.1160	0	5
UMMAR25	2025-03-19	3.9550	3.9570	3.9570	0.0070	3.9500A	3.9550B	3.9180	4.1260	0	0
UMJUN25	2025-06-18	3.9680	3.9700	3.9700	0.0070	3.9640A	3.9680B	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.
USAUG24	2024-08-21	3.9320	3.9340	3.9340	0.0060	3.9270A	3.9340B	3.8950	4.1050	0	0
USSEP24	2024-09-18	3.9340	3.9360	3.9360	0.0060	3.9290A	3.9350B	3.8970	4.4490	0	0
USOCT24	2024-10-16	3.9350	3.9380	3.9380		3.9310A	3.9370B	3.9310	3.9370	0	0
USDEC24	2024-12-18	3.9410	3.9430	3.9430	0.0060	3.9360A	3.9420B	3.9040	4.1160	0	0
USMAR25	2025-03-19	3.9550	3.9570	3.9570	0.0070	3.9500A	3.9550B	3.9180	4.1240	0	0
USJUN25	2025-06-18	3.9680	3.9700	3.9700	0.0070	3.9640A	3.9680B	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	3.9333	3.9357	3.9357	0.0060	3.9281A	3.9355B	3.8963	4.4493	0	30
UXDEC24	2024-12-18	3.9404	3.9428	3.9428	0.0060	3.9358A	3.9423B	3.9038	4.1163	0	6
UXMAR25	2025-03-19	3.9546	3.9566	3.9566	0.0065	3.9499A	3.9557B	3.9171	4.1263	0	0
UXJUN25	2025-06-18	3.9678	3.9695	3.9695	0.0066	3.9634A	3.9683B	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