WGT S.A.

Wyniki sesji z dnia 2024-07-22

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	0.6674	0.6643	0.6643	-0.0062	0.6643A	0.6674B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6684	0.6653	0.6653	-0.0062	0.6653A	0.6685B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6689	0.6658	0.6658	-0.0062	0.6659A	0.6689B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6690	0.6658	0.6658	-0.0062	0.6659A	0.6690B	0.6659	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	0.6674	0.6643	0.6643	-0.0062	0.6643A	0.6674B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6684	0.6653	0.6653	-0.0062	0.6653A	0.6685B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6689	0.6658	0.6658	-0.0062	0.6659A	0.6689B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6690	0.6658	0.6658	-0.0062	0.6659A	0.6690B	0.6659	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	1.3721	1.3753	1.3753	0.0057	1.3718A	1.3752B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3690	1.3720	1.3720	0.0054	1.3687A	1.3719B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3663	1.3692	1.3692	0.0053	1.3660A	1.3691B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3641	1.3669	1.3669	0.0053	1.3637A	1.3668B	1.3490	1.3668	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	4.4460	4.4470	4.4470	0.0060	4.4380A	4.4460B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4620	4.4630	4.4630	0.0060	4.4540A	4.4620B	4.3460	5.0070	0	0
CMOCT24	2024-10-16	4.4780	4.4790	4.4790	0.0050	4.4710A	4.4790B	4.4710	4.5010	0	0
CMDEC24	2024-12-18	4.5160	4.5170	4.5170	0.0050	4.5100A	4.5170B	4.3990	4.8950	0	7
CMMAR25	2025-03-19	4.5780	4.5790	4.5790	0.0060	4.5710A	4.5780B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6340	4.6350	4.6350	0.0040	4.6290A	4.6330B	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	1.3721	1.3753	1.3753	0.0057	1.3718A	1.3752B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3690	1.3720	1.3720	0.0054	1.3687A	1.3719B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3663	1.3692	1.3692	0.0053	1.3660A	1.3691B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3641	1.3669	1.3669	0.0053	1.3638A	1.3668B	1.3490	1.3668	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP24	2024-09-18	4.4621	4.4624	4.4624	0.0055	4.4538A	4.4626B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5170	4.5173	4.5173	0.0051	4.5093A	4.5173B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5778	4.5784	4.5784	0.0049	4.5709A	4.5780B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6349	4.6350	4.6350	0.0044	4.6283A	4.6339B	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	1.0892	1.0893	1.0893	-0.0010	1.0892A	1.0909B	1.0699	1.0963	0	0
DMSEP24	2024-09-18	1.0906	1.0908	1.0908	-0.0009	1.0906A	1.0923B	1.0613	1.1260	0	8
DMOCT24	2024-10-16	1.0920	1.0922	1.0922	-0.0009	1.0920A	1.0937B	1.0920	1.0982	0	0
DMDEC24	2024-12-18	1.0952	1.0953	1.0953	-0.0010	1.0952A	1.0969B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0997	1.0998	1.0998	-0.0010	1.0997A	1.1014B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.1038	1.1039	1.1039	-0.0010	1.1038A	1.1055B	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	1.0906	1.0908	1.0908	-0.0009	1.0906A	1.0923B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0952	1.0953	1.0953	-0.0010	1.0952A	1.0969B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0997	1.0998	1.0998	-0.0010	1.0997A	1.1014B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.1038	1.1039	1.1039	-0.0010	1.1038A	1.1055B	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	0.8442	0.8442	-0.0001	0.8434A	0.8445B	0.8405	0.8867	0	0
EBDEC24	2024-12-18	0.8473	0.8474	0.8474	-0.0001	0.8466A	0.8477B	0.8438	0.8838	0	0
EBMAR25	2025-03-19	0.8508	0.8509	0.8509	0.0000	0.8501A	0.8511B	0.8472	0.8753	0	0
EBJUN25	2025-06-18	0.8541	0.8542	0.8542	0.0001	0.8535A	0.8544B	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	25.252	25.291	25.291	0.019	25.252A	25.281B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.292	25.322	25.322	0.018	25.286A	25.311B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.300	25.323	25.323	0.010	25.300A	25.306B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.328	25.341	25.341	0.008	25.326A	25.321B	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	1.0892	1.0893	1.0893	-0.0010	1.0892A	1.0909B	1.0699	1.0963	0	0
EDSEP24	2024-09-18	1.0906	1.0908	1.0908	-0.0009	1.0906A	1.0923B	1.0613	1.1260	0	0
EDOCT24	2024-10-16	1.0920	1.0922	1.0922	-0.0009	1.0920A	1.0937B	1.0920	1.0982	0	0
EDDEC24	2024-12-18	1.0952	1.0953	1.0953	-0.0010	1.0952A	1.0969B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0997	1.0998	1.0998	-0.0010	1.0997A	1.1014B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.1038	1.1039	1.1039	-0.0010	1.1038A	1.1055B	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	25.252	25.291	25.291	0.019	25.252A	25.281B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.286	25.322	25.322	0.018	25.286A	25.311B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.300	25.323	25.323	0.010	25.300A	25.306B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.328	25.341	25.341	0.008	25.326A	25.321B	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	0.9628	0.9634	0.9634	-0.0010	0.9622A	0.9637B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9567	0.9573	0.9573	-0.0009	0.9562A	0.9576B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9510	0.9517	0.9517	-0.0009	0.9506A	0.9519B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9460	0.9465	0.9465	-0.0010	0.9455A	0.9466B	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	169.51	169.53	169.53	-0.86	169.46A	169.89B	149.95	174.20	0	0
EJDEC24	2024-12-18	168.02	168.05	168.05	-0.86	167.99A	168.42B	150.32	172.67	0	0
EJMAR25	2025-03-19	166.69	166.71	166.71	-0.85	166.66A	167.07B	157.18	171.25	0	0
EJJUN25	2025-06-18	165.52	165.53	165.53	-0.86	165.49A	165.89B	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	4.2890	4.2910	4.2910	0.0000	4.2840A	4.2880B	4.2600	4.3930	0	5
EMSEP24	2024-09-18	4.2960	4.2980	4.2980	0.0000	4.2920A	4.2950B	4.2640	4.7200	0	28
EMOCT24	2024-10-16	4.3040	4.3050	4.3050	-0.0010	4.2990A	4.3020B	4.2990	4.3190	0	0
EMDEC24	2024-12-18	4.3220	4.3230	4.3230	-0.0010	4.3170A	4.3200B	4.2930	4.5020	0	39
EMMAR25	2025-03-19	4.3550	4.3560	4.3560	-0.0010	4.3510A	4.3520B	4.3240	4.4580	0	8
EMJUN25	2025-06-18	4.3850	4.3860	4.3860	-0.0020	4.3810A	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	0.8441	0.8442	0.8442	-0.0001	0.8434A	0.8445B	0.8405	0.8867	0	0
EPDEC24	2024-12-18	0.8473	0.8474	0.8474	-0.0001	0.8466A	0.8477B	0.8438	0.8838	0	0
EPMAR25	2025-03-19	0.8508	0.8509	0.8509	0.0000	0.8501A	0.8511B	0.8472	0.8753	0	0
EPJUN25	2025-06-18	0.8541	0.8542	0.8542	0.0001	0.8535A	0.8544B	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	0.9628	0.9634	0.9634	-0.0010	0.9622A	0.9637B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9567	0.9573	0.9573	-0.0009	0.9562A	0.9576B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9510	0.9517	0.9517	-0.0009	0.9506A	0.9519B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9460	0.9465	0.9465	-0.0010	0.9455A	0.9466B	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	4.2890	4.2910	4.2910	0.0000	4.2840A	4.2880B	4.2600	4.3930	0	0
EUSEP24	2024-09-18	4.2960	4.2980	4.2980	0.0000	4.2920A	4.2950B	4.2640	4.7200	0	0
EUOCT24	2024-10-16	4.3040	4.3050	4.3050	-0.0010	4.2990A	4.3020B	4.2990	4.3190	0	0
EUDEC24	2024-12-18	4.3220	4.3230	4.3230	-0.0010	4.3170A	4.3200B	4.2930	4.5020	0	0
EUMAR25	2025-03-19	4.3550	4.3560	4.3560	-0.0010	4.3510A	4.3520B	4.3240	4.4570	0	0
EUJUN25	2025-06-18	4.3850	4.3860	4.3860	-0.0020	4.3810A	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	4.2953	4.2974	4.2974	-0.0005	4.2911A	4.2954B	4.2639	5.6245	0	396
EXDEC24	2024-12-18	4.3219	4.3231	4.3231	-0.0006	4.3169A	4.3208B	4.2922	5.6769	0	17
EXMAR25	2025-03-19	4.3546	4.3555	4.3555	-0.0011	4.3501A	4.3527B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3848	4.3852	4.3852	-0.0020	4.3802A	4.3821B	4.3542	5.8093	0	0
EXSEP25	2025-09-17	4.4130	4.4138	4.4138	-0.0025	4.4100A	4.4085B	4.3848	5.7786	0	0
EXDEC25	2025-12-17	4.4429	4.4431	4.4431	-0.0027	4.4403A	4.4365B	4.4147	5.3381	0	0
EXMAR26	2026-03-18	4.4731	4.4732	4.4732	-0.0028	4.4707A	4.4666B	4.4454	5.1415	0	0
EXJUN26	2026-06-17	4.5023	4.5032	4.5032	-0.0028	4.5008A	4.4965B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5310	4.5315	4.5315	-0.0031	4.5294A	4.5243B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5584	4.5590	4.5590	-0.0036	4.5576A	4.5511B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5857	4.5863	4.5863	-0.0044	4.5857A	4.5776B	4.5602	4.7304	0	0
EXJUN27	2027-06-16		4.6136	4.6136	-0.0051	4.6138A	4.6045B	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	169.51	169.53	169.53	-0.86	169.46A	169.89B	149.95	174.20	0	0
EYDEC24	2024-12-18	168.02	168.05	168.05	-0.86	167.99A	168.42B	150.32	172.67	0	0
EYMAR25	2025-03-19	166.69	166.71	166.71	-0.85	166.66A	167.07B	157.18	171.25	0	0
EYJUN25	2025-06-18	165.52	165.53	165.53	-0.86	165.49A	165.89B	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	0.8817	0.8832	0.8832	-0.0001	0.8814A	0.8834B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8726	0.8740	0.8740	-0.0001	0.8722A	0.8741B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8640	0.8652	0.8652	-0.0002	0.8635A	0.8653B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8561	0.8573	0.8573	-0.0003	0.8557A	0.8574B	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	0.8817	0.8832	0.8832	-0.0001	0.8814A	0.8834B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8726	0.8740	0.8740	-0.0001	0.8722A	0.8741B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8640	0.8652	0.8652	-0.0002	0.8635A	0.8653B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8561	0.8573	0.8573	-0.0003	0.8557A	0.8574B	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	155.39	155.41	155.41	-0.66	155.22A	155.68B	135.45	160.11	0	0
JMDEC24	2024-12-18	153.42	153.43	153.43	-0.66	153.24A	153.69B	133.90	157.99	0	0
JMMAR25	2025-03-19	151.57	151.58	151.58	-0.65	151.40A	151.84B	143.25	156.04	0	0
JMJUN25	2025-06-18	149.94	149.95	149.95	-0.66	149.77A	150.21B	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	155.39	155.41	155.41	-0.66	155.22A	155.68B	135.45	160.11	0	0
JXDEC24	2024-12-18	153.42	153.43	153.43	-0.66	153.24A	153.69B	133.90	157.99	0	0
JXMAR25	2025-03-19	151.57	151.58	151.58	-0.65	151.40A	151.84B	143.25	156.04	0	0
JXJUN25	2025-06-18	149.94	149.95	149.95	-0.66	149.77A	150.21B	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	5.0870	5.0890	5.0890	0.0020	5.0820A	5.0870B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0890	5.0910	5.0910	0.0020	5.0840A	5.0890B	4.9740	5.3670	0	0
PMOCT24	2024-10-16	5.0920	5.0940	5.0940	0.0020	5.0870A	5.0920B	5.0870	5.1180	0	0
PMDEC24	2024-12-18	5.1010	5.1020	5.1020	0.0020	5.0960A	5.1000B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1180	5.1200	5.1200	0.0020	5.1140A	5.1170B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1340	5.1350	5.1350	-0.0010	5.1300A	5.1320B	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	1.2931	1.2920	1.2920	-0.0010	1.2921A	1.2946B	1.2075	1.3049	0	0
PNDEC24	2024-12-18	1.2936	1.2926	1.2926	-0.0010	1.2926A	1.2951B	1.2339	1.3054	0	0
PNMAR25	2025-03-19	1.2942	1.2926	1.2926	-0.0012	1.2927A	1.2951B	1.2353	1.3054	0	0
PNJUN25	2025-06-18	1.2939	1.2924	1.2924	-0.0012	1.2925A	1.2949B	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	5.0910	5.0910	0.0019	5.0837A	5.0898B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1002	5.1020	5.1020	0.0026	5.0953A	5.1003B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1180	5.1198	5.1198	0.0018	5.1135A	5.1176B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1339	5.1348	5.1348	-0.0008	5.1294A	5.1324B	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	1.2931	1.2920	1.2920	-0.0010	1.2921A	1.2946B	1.2075	1.3049	0	0
PXDEC24	2024-12-18	1.2936	1.2926	1.2926	-0.0010	1.2926A	1.2951B	1.2339	1.3054	0	0
PXMAR25	2025-03-19	1.2941	1.2926	1.2926	-0.0012	1.2927A	1.2951B	1.2353	1.3054	0	0
PXJUN25	2025-06-18	1.2939	1.2924	1.2924	-0.0012	1.2925A	1.2949B	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	3.9330	3.9390	3.9390	0.0030	3.9290A	3.9370B	3.8950	4.1050	0	0
UMSEP24	2024-09-18	3.9370	3.9400	3.9400	0.0030	3.9300A	3.9370B	3.8970	4.4490	0	5
UMOCT24	2024-10-16	3.9360	3.9420	3.9420	0.0030	3.9320A	3.9400B	3.9310	3.9490	0	0
UMDEC24	2024-12-18	3.9420	3.9480	3.9480	0.0040	3.9380A	3.9450B	3.9040	4.1160	0	5
UMMAR25	2025-03-19	3.9560	3.9610	3.9610	0.0030	3.9510A	3.9580B	3.9180	4.1260	0	0
UMJUN25	2025-06-18	3.9700	3.9730	3.9730	0.0020	3.9640A	3.9700B	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	3.9330	3.9390	3.9390	0.0030	3.9290A	3.9370B	3.8950	4.1050	0	0
USSEP24	2024-09-18	3.9340	3.9400	3.9400	0.0030	3.9300A	3.9370B	3.8970	4.4490	0	0
USOCT24	2024-10-16	3.9360	3.9420	3.9420	0.0030	3.9320A	3.9400B	3.9310	3.9490	0	0
USDEC24	2024-12-18	3.9420	3.9480	3.9480	0.0040	3.9380A	3.9450B	3.9040	4.1160	0	0
USMAR25	2025-03-19	3.9560	3.9610	3.9610	0.0030	3.9510A	3.9580B	3.9180	4.1240	0	0
USJUN25	2025-06-18	3.9700	3.9730	3.9730	0.0020	3.9640A	3.9700B	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	3.9339	3.9394	3.9394	0.0025	3.9298A	3.9377B	3.8963	4.4493	0	30
UXDEC24	2024-12-18	3.9413	3.9473	3.9473	0.0033	3.9372A	3.9453B	3.9038	4.1163	0	6
UXMAR25	2025-03-19	3.9577	3.9598	3.9598	0.0020	3.9510A	3.9574B	3.9171	4.1263	0	0
UXJUN25	2025-06-18	3.9699	3.9730	3.9730	0.0021	3.9635A	3.9704B	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