WGT S.A.

Wyniki sesji z dnia 2024-07-19

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	0.6703	0.6705	0.6705	-0.0039	0.6696A	0.6710B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6714	0.6715	0.6715	-0.0040	0.6706A	0.6720B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6718	0.6720	0.6720	-0.0039	0.6711A	0.6724B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6719	0.6720	0.6720	-0.0039	0.6711A	0.6724B	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	0.6703	0.6705	0.6705	-0.0039	0.6696A	0.6710B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6714	0.6715	0.6715	-0.0040	0.6706A	0.6720B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6718	0.6720	0.6720	-0.0039	0.6711A	0.6724B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6719	0.6720	0.6720	-0.0039	0.6711A	0.6724B	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	1.3691	1.3696	1.3696	0.0030	1.3687A	1.3724B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3661	1.3666	1.3666	0.0030	1.3657A	1.3695B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3635	1.3639	1.3639	0.0031	1.3631A	1.3668B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3614	1.3616	1.3616	0.0031	1.3610A	1.3644B	1.3490	1.3644	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	4.4400	4.4410	4.4410	-0.0230	4.4400A	4.4600B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4560	4.4570	4.4570	-0.0240	4.4560A	4.4760B	4.3460	5.0070	0	0
CMOCT24	2024-10-16	4.4730	4.4740	4.4740	-0.0230	4.4730A	4.4930B	4.4730	4.5010	0	0
CMDEC24	2024-12-18	4.5240	4.5120	4.5120	-0.0240	4.5120A	4.5320B	4.3990	4.8950	0	7
CMMAR25	2025-03-19	4.5850	4.5730	4.5730	-0.0240	4.5740A	4.5920B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6410	4.6310	4.6310	-0.0230	4.6320A	4.6490B	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	1.3691	1.3696	1.3696	0.0030	1.3688A	1.3724B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3661	1.3666	1.3666	0.0030	1.3657A	1.3695B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3635	1.3639	1.3639	0.0031	1.3631A	1.3668B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3614	1.3616	1.3616	0.0031	1.3611A	1.3644B	1.3490	1.3644	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP24	2024-09-18	4.4559	4.4569	4.4569	-0.0236	4.4559A	4.4769B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5120	4.5122	4.5122	-0.0238	4.5119A	4.5320B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5850	4.5735	4.5735	-0.0238	4.5737A	4.5925B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6413	4.6306	4.6306	-0.0236	4.6313A	4.6490B	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	1.0902	1.0903	1.0903	-0.0023	1.0893A	1.0908B	1.0699	1.0963	0	0
DMSEP24	2024-09-18	1.0916	1.0917	1.0917	-0.0024	1.0908A	1.0924B	1.0613	1.1260	0	8
DMOCT24	2024-10-16	1.0930	1.0931	1.0931	-0.0023	1.0922A	1.0937B	1.0922	1.0982	0	0
DMDEC24	2024-12-18	1.0962	1.0963	1.0963	-0.0023	1.0954A	1.0968B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.1007	1.1008	1.1008	-0.0023	1.0998A	1.1013B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.1048	1.1049	1.1049	-0.0022	1.1039A	1.1053B	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	1.0916	1.0917	1.0917	-0.0024	1.0908A	1.0924B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0962	1.0963	1.0963	-0.0023	1.0954A	1.0968B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.1007	1.1008	1.1008	-0.0023	1.0998A	1.1013B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.1048	1.1049	1.1049	-0.0022	1.1039A	1.1053B	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	0.8441	0.8443	0.8443	0.0013	0.8438A	0.8451B	0.8405	0.8867	0	0
EBDEC24	2024-12-18	0.8473	0.8475	0.8475	0.0014	0.8470A	0.8483B	0.8438	0.8838	0	0
EBMAR25	2025-03-19	0.8507	0.8509	0.8509	0.0014	0.8504A	0.8516B	0.8472	0.8753	0	0
EBJUN25	2025-06-18	0.8540	0.8541	0.8541	0.0014	0.8537A	0.8548B	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	25.268	25.272	25.272	-0.026	25.250A	25.281B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.303	25.304	25.304	-0.025	25.284A	25.310B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.308	25.313	25.313	-0.025	25.299A	25.312B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.331	25.333	25.333	-0.026	25.327A	25.328B	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	1.0902	1.0903	1.0903	-0.0023	1.0893A	1.0908B	1.0699	1.0963	0	0
EDSEP24	2024-09-18	1.0916	1.0917	1.0917	-0.0024	1.0908A	1.0924B	1.0613	1.1260	0	0
EDOCT24	2024-10-16	1.0930	1.0931	1.0931	-0.0023	1.0922A	1.0937B	1.0922	1.0982	0	0
EDDEC24	2024-12-18	1.0962	1.0963	1.0963	-0.0023	1.0954A	1.0968B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.1007	1.1008	1.1008	-0.0023	1.0998A	1.1013B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.1048	1.1049	1.1049	-0.0022	1.1039A	1.1053B	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	25.268	25.272	25.272	-0.026	25.250A	25.281B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.303	25.304	25.304	-0.025	25.284A	25.310B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.308	25.313	25.313	-0.025	25.299A	25.312B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.331	25.333	25.333	-0.026	25.327A	25.328B	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	0.9631	0.9644	0.9644	0.0034	0.9620A	0.9649B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9570	0.9582	0.9582	0.0032	0.9559A	0.9587B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9515	0.9526	0.9526	0.0033	0.9504A	0.9530B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9465	0.9475	0.9475	0.0032	0.9454A	0.9478B	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	170.09	170.39	170.39	0.55	169.97A	170.66B	149.95	174.20	0	0
EJDEC24	2024-12-18	168.62	168.91	168.91	0.55	168.51A	169.18B	150.32	172.67	0	0
EJMAR25	2025-03-19	167.29	167.56	167.56	0.53	167.17A	167.82B	157.18	171.25	0	0
EJJUN25	2025-06-18	166.12	166.39	166.39	0.52	166.02A	166.63B	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	4.2960	4.2910	4.2910	-0.0080	4.2930A	4.2990B	4.2600	4.3930	0	5
EMSEP24	2024-09-18	4.3030	4.2980	4.2980	-0.0080	4.3000A	4.3060B	4.2640	4.7200	0	28
EMOCT24	2024-10-16	4.3110	4.3060	4.3060	-0.0080	4.3070A	4.3140B	4.3070	4.3190	0	0
EMDEC24	2024-12-18	4.3290	4.3240	4.3240	-0.0080	4.3260A	4.3320B	4.2930	4.5020	0	39
EMMAR25	2025-03-19	4.3610	4.3570	4.3570	-0.0070	4.3590A	4.3640B	4.3240	4.4580	0	8
EMJUN25	2025-06-18	4.3910	4.3880	4.3880	-0.0070	4.3900A	4.3950B	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	0.8441	0.8443	0.8443	0.0013	0.8438A	0.8451B	0.8405	0.8867	0	0
EPDEC24	2024-12-18	0.8473	0.8475	0.8475	0.0014	0.8470A	0.8483B	0.8438	0.8838	0	0
EPMAR25	2025-03-19	0.8507	0.8509	0.8509	0.0014	0.8504A	0.8516B	0.8472	0.8753	0	0
EPJUN25	2025-06-18	0.8540	0.8541	0.8541	0.0014	0.8537A	0.8548B	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	0.9631	0.9644	0.9644	0.0034	0.9620A	0.9649B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9570	0.9582	0.9582	0.0032	0.9559A	0.9587B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9515	0.9526	0.9526	0.0033	0.9504A	0.9530B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9465	0.9475	0.9475	0.0032	0.9454A	0.9478B	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	4.2960	4.2910	4.2910	-0.0080	4.2930A	4.2990B	4.2600	4.3930	0	0
EUSEP24	2024-09-18	4.3030	4.2980	4.2980	-0.0080	4.3000A	4.3060B	4.2640	4.7200	0	0
EUOCT24	2024-10-16	4.3110	4.3060	4.3060	-0.0080	4.3070A	4.3140B	4.3070	4.3190	0	0
EUDEC24	2024-12-18	4.3290	4.3240	4.3240	-0.0080	4.3260A	4.3320B	4.2930	4.5020	0	0
EUMAR25	2025-03-19	4.3610	4.3570	4.3570	-0.0070	4.3590A	4.3640B	4.3240	4.4570	0	0
EUJUN25	2025-06-18	4.3910	4.3880	4.3880	-0.0070	4.3900A	4.3950B	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	4.3038	4.2979	4.2979	-0.0078	4.2992A	4.3066B	4.2639	5.6245	0	396
EXDEC24	2024-12-18	4.3290	4.3237	4.3237	-0.0078	4.3253A	4.3324B	4.2922	5.6769	0	17
EXMAR25	2025-03-19	4.3614	4.3566	4.3566	-0.0075	4.3585A	4.3640B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3914	4.3872	4.3872	-0.0072	4.3895A	4.3950B	4.3542	5.8093	0	0
EXSEP25	2025-09-17	4.4187	4.4163	4.4163	-0.0071	4.4199A	4.4222B	4.3848	5.7786	0	0
EXDEC25	2025-12-17	4.4473	4.4458	4.4458	-0.0073	4.4499A	4.4507B	4.4147	5.3381	0	0
EXMAR26	2026-03-18	4.4771	4.4760	4.4760	-0.0073	4.4802A	4.4804B	4.4454	5.1415	0	0
EXJUN26	2026-06-17	4.5064	4.5060	4.5060	-0.0072	4.5099A	4.5099B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5347	4.5346	4.5346	-0.0070	4.5391A	4.5383B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5631	4.5626	4.5626	-0.0066	4.5672A	4.5651B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5917	4.5907	4.5907	-0.0064	4.5951A	4.5917B	4.5602	4.7304	0	0
EXJUN27	2027-06-16		4.6187	4.6187	-0.0057	4.6229A	4.6185B	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	170.09	170.39	170.39	0.56	169.97A	170.66B	149.95	174.20	0	0
EYDEC24	2024-12-18	168.62	168.91	168.91	0.55	168.51A	169.18B	150.32	172.67	0	0
EYMAR25	2025-03-19	167.29	167.56	167.56	0.54	167.17A	167.82B	157.18	171.25	0	0
EYJUN25	2025-06-18	166.12	166.39	166.39	0.53	166.02A	166.63B	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	0.8823	0.8833	0.8833	0.0049	0.8817A	0.8837B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8731	0.8741	0.8741	0.0048	0.8725A	0.8744B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8646	0.8654	0.8654	0.0047	0.8639A	0.8656B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8568	0.8576	0.8576	0.0047	0.8562A	0.8577B	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	0.8823	0.8833	0.8833	0.0049	0.8817A	0.8837B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8731	0.8741	0.8741	0.0048	0.8725A	0.8744B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8646	0.8654	0.8654	0.0047	0.8639A	0.8656B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8568	0.8576	0.8576	0.0047	0.8562A	0.8577B	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	155.83	156.07	156.07	0.83	155.80A	156.28B	135.45	160.11	0	0
JMDEC24	2024-12-18	153.85	154.09	154.09	0.82	153.81A	154.30B	133.90	157.99	0	0
JMMAR25	2025-03-19	152.00	152.23	152.23	0.80	151.96A	152.43B	143.25	156.04	0	0
JMJUN25	2025-06-18	150.39	150.61	150.61	0.78	150.35A	150.81B	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	155.83	156.07	156.07	0.83	155.80A	156.28B	135.45	160.11	0	0
JXDEC24	2024-12-18	153.85	154.09	154.09	0.82	153.81A	154.30B	133.90	157.99	0	0
JXMAR25	2025-03-19	152.00	152.23	152.23	0.80	151.96A	152.43B	143.25	156.04	0	0
JXJUN25	2025-06-18	150.39	150.61	150.61	0.78	150.35A	150.81B	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	5.0860	5.0870	5.0870	-0.0180	5.0860A	5.1010B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0970	5.0890	5.0890	-0.0190	5.0890A	5.1030B	4.9740	5.3670	0	0
PMOCT24	2024-10-16	5.1000	5.0920	5.0920	-0.0190	5.0920A	5.1060B	5.0920	5.1180	0	0
PMDEC24	2024-12-18	5.1080	5.1000	5.1000	-0.0200	5.1010A	5.1140B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1260	5.1180	5.1180	-0.0200	5.1200A	5.1320B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1420	5.1360	5.1360	-0.0180	5.1370A	5.1470B	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	1.2929	1.2930	1.2930	-0.0048	1.2908A	1.2937B	1.2075	1.3049	0	0
PNDEC24	2024-12-18	1.2935	1.2936	1.2936	-0.0048	1.2914A	1.2942B	1.2339	1.3054	0	0
PNMAR25	2025-03-19	1.2937	1.2938	1.2938	-0.0048	1.2916A	1.2942B	1.2353	1.3054	0	0
PNJUN25	2025-06-18	1.2934	1.2936	1.2936	-0.0048	1.2915A	1.2941B	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	5.0886	5.0891	5.0891	-0.0188	5.0886A	5.1036B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1087	5.0994	5.0994	-0.0199	5.1005A	5.1145B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1264	5.1180	5.1180	-0.0198	5.1195A	5.1322B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1422	5.1356	5.1356	-0.0183	5.1364A	5.1479B	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	1.2929	1.2930	1.2930	-0.0048	1.2908A	1.2937B	1.2075	1.3049	0	0
PXDEC24	2024-12-18	1.2935	1.2936	1.2936	-0.0048	1.2914A	1.2942B	1.2339	1.3054	0	0
PXMAR25	2025-03-19	1.2937	1.2938	1.2938	-0.0048	1.2916A	1.2942B	1.2353	1.3054	0	0
PXJUN25	2025-06-18	1.2933	1.2936	1.2936	-0.0048	1.2915A	1.2941B	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	3.9350	3.9360	3.9360	0.0020	3.9350A	3.9460B	3.8950	4.1050	0	0
UMSEP24	2024-09-18	3.9360	3.9370	3.9370	0.0010	3.9360A	3.9470B	3.8970	4.4490	0	5
UMOCT24	2024-10-16	3.9380	3.9390	3.9390	0.0010	3.9380A	3.9490B	3.9310	3.9490	0	0
UMDEC24	2024-12-18	3.9480	3.9440	3.9440	0.0010	3.9440A	3.9540B	3.9040	4.1160	0	5
UMMAR25	2025-03-19	3.9620	3.9580	3.9580	0.0010	3.9580A	3.9670B	3.9180	4.1260	0	0
UMJUN25	2025-06-18	3.9740	3.9710	3.9710	0.0010	3.9710A	3.9810B	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	3.9350	3.9360	3.9360	0.0020	3.9350A	3.9460B	3.8950	4.1050	0	0
USSEP24	2024-09-18	3.9360	3.9370	3.9370	0.0010	3.9360A	3.9470B	3.8970	4.4490	0	0
USOCT24	2024-10-16	3.9380	3.9390	3.9390	0.0010	3.9380A	3.9490B	3.9310	3.9490	0	0
USDEC24	2024-12-18	3.9480	3.9440	3.9440	0.0010	3.9440A	3.9540B	3.9040	4.1160	0	0
USMAR25	2025-03-19	3.9620	3.9580	3.9580	0.0010	3.9580A	3.9670B	3.9180	4.1240	0	0
USJUN25	2025-06-18	3.9740	3.9710	3.9710	0.0010	3.9710A	3.9810B	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	3.9358	3.9369	3.9369	0.0012	3.9358A	3.9479B	3.8963	4.4493	0	30
UXDEC24	2024-12-18	3.9433	3.9440	3.9440	0.0012	3.9433A	3.9546B	3.9038	4.1163	0	6
UXMAR25	2025-03-19	3.9575	3.9578	3.9578	0.0012	3.9575A	3.9679B	3.9171	4.1263	0	0
UXJUN25	2025-06-18	3.9705	3.9709	3.9709	0.0014	3.9705A	3.9811B	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