WGT S.A.

Wyniki sesji z dnia 2024-07-24

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	0.6613	0.6605	0.6605	-0.0023	0.6600A	0.6617B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6623	0.6615	0.6615	-0.0023	0.6610A	0.6626B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6627	0.6618	0.6618	-0.0024	0.6614A	0.6629B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6627	0.6617	0.6617	-0.0026	0.6614A	0.6628B	0.6614	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	0.6613	0.6605	0.6605	-0.0023	0.6600A	0.6617B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6623	0.6615	0.6615	-0.0023	0.6610A	0.6626B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6627	0.6618	0.6618	-0.0024	0.6614A	0.6629B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6627	0.6617	0.6617	-0.0026	0.6614A	0.6628B	0.6614	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	1.3768	1.3784	1.3784	0.0039	1.3760A	1.3783B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3738	1.3752	1.3752	0.0037	1.3723A	1.3751B	1.3150	1.3777	0	0
CAMAR25	2025-03-19	1.3709	1.3723	1.3723	0.0036	1.3700A	1.3721B	1.3402	1.3751	0	0
CAJUN25	2025-06-18	1.3687	1.3700	1.3700	0.0036	1.3677A	1.3697B	1.3490	1.3697	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	4.4440	4.4840	4.4840	0.0410	4.4480A	4.4870B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4600	4.5000	4.5000	0.0410	4.4640A	4.5030B	4.3460	5.0070	0	0
CMOCT24	2024-10-16	4.4770	4.5170	4.5170	0.0410	4.4810A	4.5200B	4.4660	4.5200	0	0
CMDEC24	2024-12-18	4.5160	4.5550	4.5550	0.0400	4.5190A	4.5580B	4.3990	4.8950	0	7
CMMAR25	2025-03-19	4.5770	4.6160	4.6160	0.0400	4.5810A	4.6190B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6360	4.6730	4.6730	0.0390	4.6380A	4.6750B	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	1.3768	1.3784	1.3784	0.0039	1.3759A	1.3783B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3738	1.3752	1.3752	0.0037	1.3723A	1.3751B	1.3150	1.3778	0	0
CNMAR25	2025-03-19	1.3709	1.3723	1.3723	0.0036	1.3700A	1.3721B	1.3402	1.3751	0	0
CNJUN25	2025-06-18	1.3687	1.3700	1.3700	0.0036	1.3677A	1.3697B	1.3490	1.3697	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP24	2024-09-18	4.4602	4.4997	4.4997	0.0405	4.4635A	4.5036B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5150	4.5551	4.5551	0.0402	4.5187A	4.5586B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.5761	4.6164	4.6164	0.0404	4.5805A	4.6194B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6333	4.6728	4.6728	0.0396	4.6379A	4.6755B	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	1.0865	1.0876	1.0876	0.0007	1.0841A	1.0876B	1.0699	1.0963	0	0
DMSEP24	2024-09-18	1.0876	1.0890	1.0890	0.0007	1.0855A	1.0891B	1.0613	1.1260	0	8
DMOCT24	2024-10-16	1.0892	1.0904	1.0904	0.0007	1.0869A	1.0906B	1.0869	1.0982	0	0
DMDEC24	2024-12-18	1.0922	1.0935	1.0935	0.0006	1.0901A	1.0938B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0971	1.0981	1.0981	0.0007	1.0947A	1.0981B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.1011	1.1022	1.1022	0.0007	1.0989A	1.1024B	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	1.0876	1.0890	1.0890	0.0007	1.0855A	1.0891B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0922	1.0935	1.0935	0.0006	1.0901A	1.0938B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0971	1.0981	1.0981	0.0007	1.0947A	1.0981B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.1011	1.1022	1.1022	0.0007	1.0989A	1.1024B	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	0.8419	0.8419	-0.0004	0.8415A	0.8431B	0.8405	0.8867	0	0
EBDEC24	2024-12-18	0.8455	0.8451	0.8451	-0.0005	0.8447A	0.8462B	0.8438	0.8838	0	0
EBMAR25	2025-03-19	0.8489	0.8487	0.8487	-0.0003	0.8482A	0.8497B	0.8472	0.8753	0	0
EBJUN25	2025-06-18	0.8523	0.8521	0.8521	-0.0003	0.8516A	0.8530B	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	25.430	25.439	25.439	0.008	25.407A	25.479B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.458	25.467	25.467	0.008	25.438A	25.504B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.464	25.472	25.472	0.007	25.451A	25.507B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.481	25.491	25.491	0.007	25.476A	25.524B	25.010	25.524	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAUG24	2024-08-21	1.0865	1.0876	1.0876	0.0007	1.0841A	1.0876B	1.0699	1.0963	0	0
EDSEP24	2024-09-18	1.0876	1.0890	1.0890	0.0007	1.0855A	1.0891B	1.0613	1.1260	0	0
EDOCT24	2024-10-16	1.0892	1.0904	1.0904	0.0007	1.0869A	1.0906B	1.0869	1.0982	0	0
EDDEC24	2024-12-18	1.0922	1.0935	1.0935	0.0006	1.0901A	1.0938B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0971	1.0981	1.0981	0.0007	1.0947A	1.0981B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.1011	1.1022	1.1022	0.0007	1.0989A	1.1024B	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	25.430	25.439	25.439	0.008	25.407A	25.479B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.458	25.467	25.467	0.008	25.438A	25.504B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.464	25.472	25.472	0.007	25.451A	25.507B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.481	25.491	25.491	0.007	25.476A	25.524B	25.010	25.524	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP24	2024-09-18	0.9622	0.9570	0.9570	-0.0063	0.9555A	0.9619B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9562	0.9509	0.9509	-0.0061	0.9496A	0.9559B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9505	0.9454	0.9454	-0.0061	0.9441A	0.9502B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9456	0.9404	0.9404	-0.0059	0.9391A	0.9451B	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	167.11	165.62	165.62	-2.80	165.40A	167.07B	149.95	174.20	0	0
EJDEC24	2024-12-18	165.66	164.19	164.19	-2.76	164.02A	165.64B	150.32	172.67	0	0
EJMAR25	2025-03-19	164.39	162.93	162.93	-2.70	162.72A	164.33B	157.18	171.25	0	0
EJJUN25	2025-06-18	163.25	161.83	161.83	-2.64	161.65A	163.23B	161.65	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	4.2990	4.2990	0.0110	4.2860A	4.2990B	4.2600	4.3930	0	5
EMSEP24	2024-09-18	4.2940	4.3060	4.3060	0.0110	4.2940A	4.3060B	4.2640	4.7200	0	30
EMOCT24	2024-10-16	4.3020	4.3140	4.3140	0.0110	4.3010A	4.3130B	4.2990	4.3190	0	0
EMDEC24	2024-12-18	4.3190	4.3320	4.3320	0.0110	4.3190A	4.3310B	4.2930	4.5020	0	39
EMMAR25	2025-03-19	4.3530	4.3640	4.3640	0.0100	4.3530A	4.3630B	4.3240	4.4580	0	8
EMJUN25	2025-06-18	4.3830	4.3940	4.3940	0.0100	4.3820A	4.3930B	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	0.8419	0.8419	-0.0004	0.8415A	0.8431B	0.8405	0.8867	0	0
EPDEC24	2024-12-18	0.8455	0.8451	0.8451	-0.0005	0.8447A	0.8462B	0.8438	0.8838	0	0
EPMAR25	2025-03-19	0.8489	0.8487	0.8487	-0.0003	0.8482A	0.8497B	0.8472	0.8753	0	0
EPJUN25	2025-06-18	0.8523	0.8521	0.8521	-0.0003	0.8516A	0.8530B	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	0.9622	0.9570	0.9570	-0.0063	0.9555A	0.9619B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9562	0.9509	0.9509	-0.0061	0.9496A	0.9559B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9505	0.9454	0.9454	-0.0061	0.9441A	0.9502B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9456	0.9404	0.9404	-0.0059	0.9391A	0.9451B	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	4.2990	4.2990	0.0110	4.2860A	4.2990B	4.2600	4.3930	0	0
EUSEP24	2024-09-18	4.2940	4.3060	4.3060	0.0110	4.2940A	4.3060B	4.2640	4.7200	0	0
EUOCT24	2024-10-16	4.3020	4.3140	4.3140	0.0110	4.3010A	4.3130B	4.2990	4.3190	0	0
EUDEC24	2024-12-18	4.3190	4.3320	4.3320	0.0110	4.3190A	4.3310B	4.2930	4.5020	0	0
EUMAR25	2025-03-19	4.3530	4.3640	4.3640	0.0100	4.3530A	4.3630B	4.3240	4.4570	0	0
EUJUN25	2025-06-18	4.3830	4.3940	4.3940	0.0100	4.3820A	4.3930B	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	4.2937	4.3061	4.3061	0.0109	4.2932A	4.3061B	4.2639	5.6245	0	396
EXDEC24	2024-12-18	4.3190	4.3315	4.3315	0.0109	4.3190A	4.3312B	4.2922	5.6769	0	17
EXMAR25	2025-03-19	4.3535	4.3642	4.3642	0.0106	4.3521A	4.3635B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3830	4.3940	4.3940	0.0106	4.3820A	4.3935B	4.3542	5.8093	0	0
EXSEP25	2025-09-17	4.4126	4.4228	4.4228	0.0107	4.4128A	4.4201B	4.3848	5.7786	0	0
EXDEC25	2025-12-17	4.4425	4.4524	4.4524	0.0108	4.4435A	4.4478B	4.4147	5.3381	0	0
EXMAR26	2026-03-18	4.4725	4.4824	4.4824	0.0107	4.4731A	4.4779B	4.4454	5.1415	0	0
EXJUN26	2026-06-17	4.5019	4.5122	4.5122	0.0107	4.5023A	4.5078B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5302	4.5401	4.5401	0.0101	4.5310A	4.5354B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5581	4.5668	4.5668	0.0093	4.5588A	4.5608B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5859	4.5936	4.5936	0.0084	4.5867A	4.5860B	4.5602	4.7304	0	0
EXJUN27	2027-06-16		4.6204	4.6204	0.0077	4.6145A	4.6122B	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	167.11	165.62	165.62	-2.80	165.40A	167.07B	149.95	174.20	0	0
EYDEC24	2024-12-18	165.66	164.19	164.19	-2.76	164.02A	165.64B	150.32	172.67	0	0
EYMAR25	2025-03-19	164.38	162.93	162.93	-2.70	162.72A	164.33B	157.18	171.25	0	0
EYJUN25	2025-06-18	163.25	161.83	161.83	-2.64	161.65A	163.23B	161.65	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	0.8844	0.8788	0.8788	-0.0064	0.8775A	0.8847B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8751	0.8696	0.8696	-0.0061	0.8682A	0.8753B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8662	0.8610	0.8610	-0.0061	0.8599A	0.8665B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8586	0.8532	0.8532	-0.0059	0.8517A	0.8585B	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	0.8844	0.8788	0.8788	-0.0064	0.8775A	0.8847B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8751	0.8696	0.8696	-0.0061	0.8682A	0.8753B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8662	0.8610	0.8610	-0.0061	0.8599A	0.8665B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8586	0.8532	0.8532	-0.0059	0.8517A	0.8585B	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	153.55	152.07	152.07	-2.68	151.87A	153.64B	135.45	160.11	0	0
JMDEC24	2024-12-18	151.59	150.15	150.15	-2.63	149.92A	151.69B	133.90	157.99	0	0
JMMAR25	2025-03-19	149.80	148.38	148.38	-2.56	148.18A	149.88B	143.25	156.04	0	0
JMJUN25	2025-06-18	148.20	146.83	146.83	-2.50	146.64A	148.29B	146.64	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	153.55	152.07	152.07	-2.68	151.87A	153.64B	135.45	160.11	0	0
JXDEC24	2024-12-18	151.59	150.15	150.15	-2.63	149.92A	151.69B	133.90	157.99	0	0
JXMAR25	2025-03-19	149.80	148.38	148.38	-2.56	148.18A	149.88B	143.25	156.04	0	0
JXJUN25	2025-06-18	148.21	146.83	146.83	-2.50	146.64A	148.29B	146.64	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	5.0910	5.1120	5.1120	0.0150	5.0890A	5.1140B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0940	5.1150	5.1150	0.0160	5.0920A	5.1170B	4.9740	5.3670	0	0
PMOCT24	2024-10-16	5.0970	5.1170	5.1170	0.0150	5.0950A	5.1190B	5.0870	5.1190	0	0
PMDEC24	2024-12-18	5.1050	5.1260	5.1260	0.0160	5.1040A	5.1270B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1240	5.1430	5.1430	0.0150	5.1220A	5.1440B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1390	5.1570	5.1570	0.0140	5.1370A	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	1.2908	1.2935	1.2935	0.0015	1.2886A	1.2939B	1.2075	1.3049	0	0
PNDEC24	2024-12-18	1.2914	1.2940	1.2940	0.0014	1.2892A	1.2943B	1.2339	1.3054	0	0
PNMAR25	2025-03-19	1.2914	1.2940	1.2940	0.0014	1.2894A	1.2944B	1.2353	1.3054	0	0
PNJUN25	2025-06-18	1.2912	1.2936	1.2936	0.0012	1.2892A	1.2940B	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	5.0934	5.1146	5.1146	0.0155	5.0920A	5.1170B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1049	5.1252	5.1252	0.0150	5.1032A	5.1274B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1237	5.1427	5.1427	0.0147	5.1216A	5.1443B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1382	5.1571	5.1571	0.0143	5.1369A	5.1585B	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	1.2908	1.2935	1.2935	0.0015	1.2886A	1.2939B	1.2075	1.3049	0	0
PXDEC24	2024-12-18	1.2914	1.2940	1.2940	0.0014	1.2892A	1.2943B	1.2339	1.3054	0	0
PXMAR25	2025-03-19	1.2914	1.2940	1.2940	0.0014	1.2894A	1.2944B	1.2353	1.3054	0	0
PXJUN25	2025-06-18	1.2912	1.2936	1.2936	0.0012	1.2892A	1.2940B	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	3.9470	3.9530	3.9530	0.0080	3.9460A	3.9570B	3.8950	4.1050	0	0
UMSEP24	2024-09-18	3.9500	3.9540	3.9540	0.0070	3.9470A	3.9590B	3.8970	4.4490	0	5
UMOCT24	2024-10-16	3.9480	3.9560	3.9560	0.0070	3.9480A	3.9600B	3.9310	3.9600	0	0
UMDEC24	2024-12-18	3.9550	3.9610	3.9610	0.0070	3.9540A	3.9650B	3.9040	4.1160	0	5
UMMAR25	2025-03-19	3.9680	3.9750	3.9750	0.0080	3.9680A	3.9780B	3.9180	4.1260	0	0
UMJUN25	2025-06-18	3.9810	3.9870	3.9870	0.0080	3.9800A	3.9900B	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	3.9470	3.9530	3.9530	0.0080	3.9460A	3.9570B	3.8950	4.1050	0	0
USSEP24	2024-09-18	3.9500	3.9540	3.9540	0.0070	3.9470A	3.9590B	3.8970	4.4490	0	0
USOCT24	2024-10-16	3.9480	3.9560	3.9560	0.0070	3.9480A	3.9600B	3.9310	3.9600	0	0
USDEC24	2024-12-18	3.9550	3.9610	3.9610	0.0070	3.9540A	3.9650B	3.9040	4.1160	0	0
USMAR25	2025-03-19	3.9680	3.9750	3.9750	0.0080	3.9680A	3.9780B	3.9180	4.1240	0	0
USJUN25	2025-06-18	3.9810	3.9870	3.9870	0.0080	3.9800A	3.9900B	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	3.9473	3.9542	3.9542	0.0075	3.9467A	3.9591B	3.8963	4.4493	0	30
UXDEC24	2024-12-18	3.9547	3.9610	3.9610	0.0075	3.9538A	3.9655B	3.9038	4.1163	0	6
UXMAR25	2025-03-19	3.9681	3.9745	3.9745	0.0073	3.9673A	3.9787B	3.9171	4.1263	0	0
UXJUN25	2025-06-18	3.9814	3.9867	3.9867	0.0072	3.9798A	3.9908B	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