WGT S.A.

Wyniki sesji z dnia 2024-07-23

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	0.6627	0.6628	0.6628	-0.0015	0.6622A	0.6637B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6637	0.6638	0.6638	-0.0015	0.6632A	0.6647B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6640	0.6642	0.6642	-0.0016	0.6637A	0.6651B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6641	0.6643	0.6643	-0.0015	0.6638A	0.6651B	0.6638	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	0.6627	0.6628	0.6628	-0.0015	0.6622A	0.6637B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6637	0.6638	0.6638	-0.0015	0.6632A	0.6647B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6640	0.6642	0.6642	-0.0016	0.6637A	0.6651B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6641	0.6643	0.6643	-0.0015	0.6638A	0.6651B	0.6638	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	1.3744	1.3745	1.3745	-0.0008	1.3733A	1.3751B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3714	1.3715	1.3715	-0.0005	1.3702A	1.3719B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3686	1.3687	1.3687	-0.0005	1.3675A	1.3691B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3663	1.3664	1.3664	-0.0005	1.3653A	1.3669B	1.3490	1.3669	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	4.4370	4.4430	4.4430	-0.0040	4.4330A	4.4440B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4530	4.4590	4.4590	-0.0040	4.4490A	4.4600B	4.3460	5.0070	0	0
CMOCT24	2024-10-16	4.4700	4.4760	4.4760	-0.0030	4.4660A	4.4770B	4.4660	4.5010	0	0
CMDEC24	2024-12-18	4.5090	4.5150	4.5150	-0.0020	4.5050A	4.5150B	4.3990	4.8950	0	7
CMMAR25	2025-03-19	4.5710	4.5760	4.5760	-0.0030	4.5670A	4.5760B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6280	4.6340	4.6340	-0.0010	4.6240A	4.6320B	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	1.3744	1.3745	1.3745	-0.0008	1.3733A	1.3751B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3714	1.3715	1.3715	-0.0005	1.3702A	1.3719B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3686	1.3687	1.3687	-0.0005	1.3675A	1.3691B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3663	1.3664	1.3664	-0.0005	1.3653A	1.3669B	1.3490	1.3669	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP24	2024-09-18	4.4527	4.4592	4.4592	-0.0032	4.4488A	4.4608B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5089	4.5149	4.5149	-0.0024	4.5043A	4.5159B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5705	4.5760	4.5760	-0.0024	4.5665A	4.5768B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6276	4.6332	4.6332	-0.0018	4.6238A	4.6329B	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	1.0868	1.0869	1.0869	-0.0024	1.0862A	1.0897B	1.0699	1.0963	0	0
DMSEP24	2024-09-18	1.0882	1.0883	1.0883	-0.0025	1.0876A	1.0911B	1.0613	1.1260	0	8
DMOCT24	2024-10-16	1.0896	1.0897	1.0897	-0.0025	1.0890A	1.0925B	1.0890	1.0982	0	0
DMDEC24	2024-12-18	1.0928	1.0929	1.0929	-0.0024	1.0922A	1.0957B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0973	1.0974	1.0974	-0.0024	1.0967A	1.1002B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.1014	1.1015	1.1015	-0.0024	1.1008A	1.1043B	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	1.0882	1.0883	1.0883	-0.0025	1.0876A	1.0911B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0928	1.0929	1.0929	-0.0024	1.0922A	1.0957B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0973	1.0974	1.0974	-0.0024	1.0967A	1.1002B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.1014	1.1015	1.1015	-0.0024	1.1008A	1.1043B	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	0.8422	0.8423	0.8423	-0.0019	0.8421A	0.8442B	0.8405	0.8867	0	0
EBDEC24	2024-12-18	0.8455	0.8456	0.8456	-0.0018	0.8453A	0.8474B	0.8438	0.8838	0	0
EBMAR25	2025-03-19	0.8489	0.8490	0.8490	-0.0019	0.8488A	0.8508B	0.8472	0.8753	0	0
EBJUN25	2025-06-18	0.8523	0.8524	0.8524	-0.0018	0.8522A	0.8541B	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	25.362	25.431	25.431	0.140	25.336A	25.421B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.395	25.459	25.459	0.137	25.369A	25.446B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.402	25.465	25.465	0.142	25.379A	25.446B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.427	25.484	25.484	0.143	25.403A	25.460B	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	1.0868	1.0869	1.0869	-0.0024	1.0862A	1.0897B	1.0699	1.0963	0	0
EDSEP24	2024-09-18	1.0882	1.0883	1.0883	-0.0025	1.0876A	1.0911B	1.0613	1.1260	0	0
EDOCT24	2024-10-16	1.0896	1.0897	1.0897	-0.0025	1.0890A	1.0925B	1.0890	1.0982	0	0
EDDEC24	2024-12-18	1.0928	1.0929	1.0929	-0.0024	1.0922A	1.0957B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0973	1.0974	1.0974	-0.0024	1.0967A	1.1002B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.1014	1.1015	1.1015	-0.0024	1.1008A	1.1043B	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	25.362	25.431	25.431	0.140	25.336A	25.421B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.395	25.459	25.459	0.137	25.369A	25.446B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.402	25.465	25.465	0.142	25.379A	25.446B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.427	25.484	25.484	0.143	25.403A	25.460B	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	0.9632	0.9633	0.9633	-0.0001	0.9632A	0.9646B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9579	0.9570	0.9570	-0.0003	0.9571A	0.9584B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9514	0.9515	0.9515	-0.0002	0.9514A	0.9528B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9470	0.9463	0.9463	-0.0002	0.9463A	0.9474B	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	168.38	168.42	168.42	-1.11	168.31A	169.35B	149.95	174.20	0	0
EJDEC24	2024-12-18	166.92	166.95	166.95	-1.10	166.86A	167.86B	150.32	172.67	0	0
EJMAR25	2025-03-19	165.60	165.63	165.63	-1.08	165.54A	166.52B	157.18	171.25	0	0
EJJUN25	2025-06-18	164.44	164.47	164.47	-1.06	164.38A	165.33B	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	4.2870	4.2880	4.2880	-0.0030	4.2850A	4.2920B	4.2600	4.3930	0	5
EMSEP24	2024-09-18	4.2930	4.2950	4.2950	-0.0030	4.2920A	4.2980B	4.2640	4.7200	0	29
EMOCT24	2024-10-16	4.3020	4.3030	4.3030	-0.0020	4.2990A	4.3050B	4.2990	4.3190	0	0
EMDEC24	2024-12-18	4.3200	4.3210	4.3210	-0.0020	4.3170A	4.3230B	4.2930	4.5020	0	39
EMMAR25	2025-03-19	4.3530	4.3540	4.3540	-0.0020	4.3510A	4.3560B	4.3240	4.4580	0	8
EMJUN25	2025-06-18	4.3820	4.3840	4.3840	-0.0020	4.3810A	4.3850B	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	0.8422	0.8423	0.8423	-0.0019	0.8421A	0.8442B	0.8405	0.8867	0	0
EPDEC24	2024-12-18	0.8455	0.8456	0.8456	-0.0018	0.8453A	0.8474B	0.8438	0.8838	0	0
EPMAR25	2025-03-19	0.8489	0.8490	0.8490	-0.0019	0.8488A	0.8508B	0.8472	0.8753	0	0
EPJUN25	2025-06-18	0.8523	0.8524	0.8524	-0.0018	0.8522A	0.8541B	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	0.9632	0.9633	0.9633	-0.0001	0.9632A	0.9646B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9579	0.9570	0.9570	-0.0003	0.9571A	0.9584B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9514	0.9515	0.9515	-0.0002	0.9514A	0.9528B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9470	0.9463	0.9463	-0.0002	0.9463A	0.9474B	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	4.2870	4.2880	4.2880	-0.0030	4.2850A	4.2920B	4.2600	4.3930	0	0
EUSEP24	2024-09-18	4.2930	4.2950	4.2950	-0.0030	4.2920A	4.2980B	4.2640	4.7200	0	0
EUOCT24	2024-10-16	4.3020	4.3030	4.3030	-0.0020	4.2990A	4.3050B	4.2990	4.3190	0	0
EUDEC24	2024-12-18	4.3200	4.3210	4.3210	-0.0020	4.3170A	4.3230B	4.2930	4.5020	0	0
EUMAR25	2025-03-19	4.3530	4.3540	4.3540	-0.0020	4.3510A	4.3560B	4.3240	4.4570	0	0
EUJUN25	2025-06-18	4.3820	4.3840	4.3840	-0.0020	4.3810A	4.3850B	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	4.2947	4.2952	4.2952	-0.0022	4.2916A	4.2982B	4.2639	5.6245	0	396
EXDEC24	2024-12-18	4.3205	4.3206	4.3206	-0.0025	4.3170A	4.3235B	4.2922	5.6769	0	17
EXMAR25	2025-03-19	4.3535	4.3536	4.3536	-0.0019	4.3503A	4.3566B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3833	4.3834	4.3834	-0.0018	4.3805A	4.3855B	4.3542	5.8093	0	0
EXSEP25	2025-09-17	4.4112	4.4121	4.4121	-0.0017	4.4109A	4.4120B	4.3848	5.7786	0	0
EXDEC25	2025-12-17		4.4416	4.4416	-0.0015	4.4417A	4.4409B	4.4147	5.3381	0	0
EXMAR26	2026-03-18		4.4717	4.4717	-0.0015	4.4717A	4.4710B	4.4454	5.1415	0	0
EXJUN26	2026-06-17	4.5017	4.5015	4.5015	-0.0017	4.5015A	4.5017B	4.4750	4.9297	0	0
EXSEP26	2026-09-16		4.5300	4.5300	-0.0015	4.5300A	4.5287B	4.5033	4.9147	0	0
EXDEC26	2026-12-16		4.5575	4.5575	-0.0015	4.5580A	4.5554B	4.5319	4.7421	0	0
EXMAR27	2027-03-17		4.5852	4.5852	-0.0011	4.5860A	4.5823B	4.5602	4.7304	0	0
EXJUN27	2027-06-16		4.6127	4.6127	-0.0009	4.6140A	4.6089B	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	168.38	168.42	168.42	-1.11	168.31A	169.35B	149.95	174.20	0	0
EYDEC24	2024-12-18	166.92	166.95	166.95	-1.10	166.86A	167.86B	150.32	172.67	0	0
EYMAR25	2025-03-19	165.60	165.63	165.63	-1.08	165.54A	166.52B	157.18	171.25	0	0
EYJUN25	2025-06-18	164.44	164.47	164.47	-1.06	164.38A	165.33B	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	0.8838	0.8852	0.8852	0.0020	0.8836A	0.8860B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8746	0.8757	0.8757	0.0017	0.8743A	0.8766B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8658	0.8671	0.8671	0.0019	0.8656A	0.8678B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8580	0.8591	0.8591	0.0018	0.8577A	0.8597B	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	0.8838	0.8852	0.8852	0.0020	0.8836A	0.8860B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8746	0.8757	0.8757	0.0017	0.8743A	0.8766B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8658	0.8671	0.8671	0.0019	0.8656A	0.8678B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8580	0.8591	0.8591	0.0018	0.8577A	0.8597B	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	154.73	154.75	154.75	-0.66	154.55A	155.18B	135.45	160.11	0	0
JMDEC24	2024-12-18	152.75	152.78	152.78	-0.65	152.57A	153.20B	133.90	157.99	0	0
JMMAR25	2025-03-19	150.89	150.94	150.94	-0.64	150.73A	151.35B	143.25	156.04	0	0
JMJUN25	2025-06-18	149.29	149.33	149.33	-0.62	149.12A	149.72B	149.12	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	154.73	154.75	154.75	-0.66	154.55A	155.18B	135.45	160.11	0	0
JXDEC24	2024-12-18	152.76	152.78	152.78	-0.65	152.57A	153.20B	133.90	157.99	0	0
JXMAR25	2025-03-19	150.91	150.94	150.94	-0.64	150.73A	151.35B	143.25	156.04	0	0
JXJUN25	2025-06-18	149.29	149.33	149.33	-0.62	149.12A	149.72B	149.12	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	5.0850	5.0970	5.0970	0.0080	5.0820A	5.1000B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0880	5.0990	5.0990	0.0080	5.0850A	5.1020B	4.9740	5.3670	0	0
PMOCT24	2024-10-16	5.0910	5.1020	5.1020	0.0080	5.0870A	5.1050B	5.0870	5.1180	0	0
PMDEC24	2024-12-18	5.0990	5.1100	5.1100	0.0080	5.0960A	5.1130B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1180	5.1280	5.1280	0.0080	5.1140A	5.1300B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1330	5.1430	5.1430	0.0080	5.1290A	5.1440B	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	1.2919	1.2920	1.2920	0.0000	1.2896A	1.2932B	1.2075	1.3049	0	0
PNDEC24	2024-12-18	1.2925	1.2926	1.2926	0.0000	1.2901A	1.2937B	1.2339	1.3054	0	0
PNMAR25	2025-03-19	1.2923	1.2926	1.2926	0.0000	1.2902A	1.2939B	1.2353	1.3054	0	0
PNJUN25	2025-06-18	1.2923	1.2924	1.2924	0.0000	1.2900A	1.2934B	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	5.0876	5.0991	5.0991	0.0081	5.0841A	5.1024B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0989	5.1102	5.1102	0.0082	5.0952A	5.1130B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1173	5.1280	5.1280	0.0082	5.1133A	5.1305B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1328	5.1428	5.1428	0.0080	5.1289A	5.1449B	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	1.2919	1.2920	1.2920	0.0000	1.2896A	1.2932B	1.2075	1.3049	0	0
PXDEC24	2024-12-18	1.2925	1.2926	1.2926	0.0000	1.2901A	1.2937B	1.2339	1.3054	0	0
PXMAR25	2025-03-19	1.2923	1.2926	1.2926	0.0000	1.2902A	1.2939B	1.2353	1.3054	0	0
PXJUN25	2025-06-18	1.2923	1.2924	1.2924	0.0000	1.2900A	1.2934B	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	3.9450	3.9450	0.0060	3.9350A	3.9490B	3.8950	4.1050	0	0
UMSEP24	2024-09-18	3.9370	3.9470	3.9470	0.0070	3.9370A	3.9500B	3.8970	4.4490	0	5
UMOCT24	2024-10-16	3.9380	3.9490	3.9490	0.0070	3.9380A	3.9520B	3.9310	3.9520	0	0
UMDEC24	2024-12-18	3.9440	3.9540	3.9540	0.0060	3.9430A	3.9560B	3.9040	4.1160	0	5
UMMAR25	2025-03-19	3.9580	3.9670	3.9670	0.0060	3.9570A	3.9700B	3.9180	4.1260	0	0
UMJUN25	2025-06-18	3.9710	3.9790	3.9790	0.0060	3.9700A	3.9820B	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	3.9450	3.9450	0.0060	3.9350A	3.9490B	3.8950	4.1050	0	0
USSEP24	2024-09-18	3.9370	3.9470	3.9470	0.0070	3.9370A	3.9500B	3.8970	4.4490	0	0
USOCT24	2024-10-16	3.9380	3.9490	3.9490	0.0070	3.9380A	3.9520B	3.9310	3.9520	0	0
USDEC24	2024-12-18	3.9440	3.9540	3.9540	0.0060	3.9430A	3.9560B	3.9040	4.1160	0	0
USMAR25	2025-03-19	3.9580	3.9670	3.9670	0.0060	3.9570A	3.9700B	3.9180	4.1240	0	0
USJUN25	2025-06-18	3.9710	3.9790	3.9790	0.0060	3.9700A	3.9820B	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	3.9363	3.9467	3.9467	0.0073	3.9361A	3.9504B	3.8963	4.4493	0	30
UXDEC24	2024-12-18	3.9432	3.9535	3.9535	0.0062	3.9430A	3.9569B	3.9038	4.1163	0	6
UXMAR25	2025-03-19	3.9571	3.9672	3.9672	0.0074	3.9569A	3.9704B	3.9171	4.1263	0	0
UXJUN25	2025-06-18	3.9701	3.9795	3.9795	0.0065	3.9698A	3.9824B	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