WGT S.A.

Wyniki sesji z dnia 2024-07-25

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	0.6547	0.6548	0.6548	-0.0057	0.6529A	0.6555B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6557	0.6557	0.6557	-0.0058	0.6538A	0.6564B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6560	0.6561	0.6561	-0.0057	0.6540A	0.6567B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6560	0.6561	0.6561	-0.0056	0.6536A	0.6568B	0.6536	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	0.6547	0.6548	0.6548	-0.0057	0.6529A	0.6555B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6557	0.6557	0.6557	-0.0058	0.6538A	0.6564B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6560	0.6561	0.6561	-0.0057	0.6540A	0.6567B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6560	0.6561	0.6561	-0.0056	0.6536A	0.6568B	0.6536	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	1.3810	1.3801	1.3801	0.0017	1.3786A	1.3824B	1.3158	1.3824	0	0
CADEC24	2024-12-18	1.3777	1.3768	1.3768	0.0016	1.3753A	1.3793B	1.3150	1.3793	0	0
CAMAR25	2025-03-19	1.3747	1.3739	1.3739	0.0016	1.3724A	1.3761B	1.3402	1.3761	0	0
CAJUN25	2025-06-18	1.3722	1.3714	1.3714	0.0014	1.3700A	1.3735B	1.3490	1.3735	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	4.5200	4.5140	4.5140	0.0300	4.5000A	4.5270B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.5360	4.5300	4.5300	0.0300	4.5160A	4.5440B	4.3460	5.0070	0	0
CMOCT24	2024-10-16	4.5520	4.5470	4.5470	0.0300	4.5330A	4.5600B	4.4660	4.5600	0	0
CMDEC24	2024-12-18	4.5910	4.5860	4.5860	0.0310	4.5720A	4.5990B	4.3990	4.8950	0	7
CMMAR25	2025-03-19	4.6530	4.6480	4.6480	0.0320	4.6350A	4.6600B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.7090	4.7060	4.7060	0.0330	4.6930A	4.7170B	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	1.3810	1.3801	1.3801	0.0017	1.3786A	1.3824B	1.3158	1.3824	0	0
CNDEC24	2024-12-18	1.3777	1.3768	1.3768	0.0016	1.3753A	1.3793B	1.3150	1.3793	0	0
CNMAR25	2025-03-19	1.3747	1.3739	1.3739	0.0016	1.3724A	1.3761B	1.3402	1.3761	0	0
CNJUN25	2025-06-18	1.3722	1.3714	1.3714	0.0014	1.3700A	1.3735B	1.3490	1.3735	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP24	2024-09-18	4.5367	4.5302	4.5302	0.0305	4.5157A	4.5441B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5918	4.5861	4.5861	0.0310	4.5716A	4.5997B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6530	4.6483	4.6483	0.0319	4.6342A	4.6608B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.7091	4.7058	4.7058	0.0330	4.6923A	4.7177B	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	1.0846	1.0853	1.0853	-0.0023	1.0845A	1.0870B	1.0699	1.0963	0	0
DMSEP24	2024-09-18	1.0860	1.0866	1.0866	-0.0024	1.0857A	1.0885B	1.0613	1.1260	0	8
DMOCT24	2024-10-16	1.0874	1.0881	1.0881	-0.0023	1.0873A	1.0899B	1.0869	1.0982	0	0
DMDEC24	2024-12-18	1.0905	1.0913	1.0913	-0.0022	1.0905A	1.0930B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0950	1.0959	1.0959	-0.0022	1.0950A	1.0975B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0991	1.1002	1.1002	-0.0020	1.0991A	1.1016B	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	1.0860	1.0867	1.0867	-0.0023	1.0857A	1.0885B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0905	1.0913	1.0913	-0.0022	1.0905A	1.0930B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0950	1.0959	1.0959	-0.0022	1.0950A	1.0975B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0991	1.1002	1.1002	-0.0020	1.0991A	1.1016B	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	0.8427	0.8437	0.8437	0.0018	0.8425A	0.8447B	0.8405	0.8867	0	0
EBDEC24	2024-12-18	0.8458	0.8469	0.8469	0.0018	0.8457A	0.8479B	0.8438	0.8838	0	0
EBMAR25	2025-03-19	0.8493	0.8504	0.8504	0.0017	0.8493A	0.8514B	0.8472	0.8753	0	0
EBJUN25	2025-06-18	0.8527	0.8539	0.8539	0.0018	0.8527A	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	25.435	25.420	25.420	-0.019	25.403A	25.440B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.465	25.449	25.449	-0.018	25.433A	25.466B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.469	25.462	25.462	-0.010	25.450A	25.470B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.479	25.486	25.486	-0.005	25.477A	25.485B	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	1.0846	1.0853	1.0853	-0.0023	1.0845A	1.0870B	1.0699	1.0963	0	0
EDSEP24	2024-09-18	1.0860	1.0867	1.0867	-0.0023	1.0857A	1.0885B	1.0613	1.1260	0	0
EDOCT24	2024-10-16	1.0874	1.0881	1.0881	-0.0023	1.0873A	1.0899B	1.0869	1.0982	0	0
EDDEC24	2024-12-18	1.0905	1.0913	1.0913	-0.0022	1.0905A	1.0930B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0950	1.0959	1.0959	-0.0022	1.0950A	1.0975B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0991	1.1002	1.1002	-0.0020	1.0991A	1.1016B	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	25.435	25.420	25.420	-0.019	25.403A	25.440B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.465	25.449	25.449	-0.018	25.433A	25.466B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.469	25.462	25.462	-0.010	25.450A	25.470B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.479	25.486	25.486	-0.005	25.477A	25.485B	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	0.9504	0.9504	0.9504	-0.0066	0.9487A	0.9528B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9443	0.9444	0.9444	-0.0065	0.9427A	0.9467B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9388	0.9389	0.9389	-0.0065	0.9373A	0.9412B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9339	0.9339	0.9339	-0.0065	0.9324A	0.9361B	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	164.38	165.37	165.37	-0.25	164.01A	166.21B	149.95	174.20	0	0
EJDEC24	2024-12-18	162.97	163.97	163.97	-0.22	162.63A	164.79B	150.32	172.67	0	0
EJMAR25	2025-03-19	161.75	162.73	162.73	-0.20	161.40A	163.58B	157.18	171.25	0	0
EJJUN25	2025-06-18	160.66	161.65	161.65	-0.18	160.35A	162.44B	160.35	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	0.0000	4.2960A	4.3080B	4.2600	4.3930	0	5
EMSEP24	2024-09-18	4.3050	4.3060	4.3060	0.0000	4.3030A	4.3150B	4.2640	4.7200	0	30
EMOCT24	2024-10-16	4.3130	4.3130	4.3130	-0.0010	4.3110A	4.3220B	4.2990	4.3220	0	0
EMDEC24	2024-12-18	4.3310	4.3320	4.3320	0.0000	4.3290A	4.3400B	4.2930	4.5020	0	39
EMMAR25	2025-03-19	4.3630	4.3640	4.3640	0.0000	4.3620A	4.3720B	4.3240	4.4580	0	8
EMJUN25	2025-06-18	4.3930	4.3950	4.3950	0.0010	4.3930A	4.4020B	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	0.8427	0.8437	0.8437	0.0018	0.8425A	0.8447B	0.8405	0.8867	0	0
EPDEC24	2024-12-18	0.8458	0.8469	0.8469	0.0018	0.8457A	0.8479B	0.8438	0.8838	0	0
EPMAR25	2025-03-19	0.8493	0.8504	0.8504	0.0017	0.8493A	0.8514B	0.8472	0.8753	0	0
EPJUN25	2025-06-18	0.8527	0.8539	0.8539	0.0018	0.8527A	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	0.9504	0.9504	0.9504	-0.0066	0.9487A	0.9528B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9443	0.9444	0.9444	-0.0065	0.9427A	0.9467B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9388	0.9389	0.9389	-0.0065	0.9373A	0.9412B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9339	0.9339	0.9339	-0.0065	0.9324A	0.9361B	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	0.0000	4.2960A	4.3080B	4.2600	4.3930	0	0
EUSEP24	2024-09-18	4.3050	4.3060	4.3060	0.0000	4.3030A	4.3150B	4.2640	4.7200	0	0
EUOCT24	2024-10-16	4.3130	4.3130	4.3130	-0.0010	4.3110A	4.3220B	4.2990	4.3220	0	0
EUDEC24	2024-12-18	4.3310	4.3320	4.3320	0.0000	4.3290A	4.3400B	4.2930	4.5020	0	0
EUMAR25	2025-03-19	4.3630	4.3640	4.3640	0.0000	4.3620A	4.3720B	4.3240	4.4570	0	0
EUJUN25	2025-06-18	4.3930	4.3950	4.3950	0.0010	4.3930A	4.4020B	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	4.3056	4.3056	-0.0005	4.3024A	4.3151B	4.2639	5.6245	0	396
EXDEC24	2024-12-18	4.3313	4.3311	4.3311	-0.0004	4.3285A	4.3400B	4.2922	5.6769	0	17
EXMAR25	2025-03-19	4.3641	4.3642	4.3642	0.0000	4.3617A	4.3728B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3930	4.3949	4.3949	0.0009	4.3929A	4.4023B	4.3542	5.8093	0	0
EXSEP25	2025-09-17	4.4249	4.4242	4.4242	0.0014	4.4237A	4.4296B	4.3848	5.7786	0	0
EXDEC25	2025-12-17	4.4536	4.4542	4.4542	0.0018	4.4543A	4.4590B	4.4147	5.3381	0	0
EXMAR26	2026-03-18	4.4840	4.4850	4.4850	0.0026	4.4849A	4.4903B	4.4454	5.1415	0	0
EXJUN26	2026-06-17	4.5140	4.5153	4.5153	0.0031	4.5148A	4.5213B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5421	4.5438	4.5438	0.0037	4.5434A	4.5500B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5685	4.5707	4.5707	0.0039	4.5708A	4.5770B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5949	4.5975	4.5975	0.0039	4.5983A	4.6040B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6212	4.6245	4.6245	0.0041	4.6255A	4.6311B	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	164.38	165.37	165.37	-0.25	164.01A	166.21B	149.95	174.20	0	0
EYDEC24	2024-12-18	162.97	163.97	163.97	-0.22	162.63A	164.79B	150.32	172.67	0	0
EYMAR25	2025-03-19	161.75	162.73	162.73	-0.20	161.40A	163.58B	157.18	171.25	0	0
EYJUN25	2025-06-18	160.66	161.65	161.65	-0.18	160.35A	162.44B	160.35	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	0.8752	0.8745	0.8745	-0.0043	0.8724A	0.8764B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8661	0.8653	0.8653	-0.0043	0.8633A	0.8672B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8575	0.8566	0.8566	-0.0044	0.8547A	0.8585B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8499	0.8488	0.8488	-0.0044	0.8470A	0.8506B	0.8470	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	0.8752	0.8745	0.8745	-0.0043	0.8724A	0.8764B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8661	0.8653	0.8653	-0.0043	0.8633A	0.8672B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8575	0.8566	0.8566	-0.0044	0.8547A	0.8585B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8499	0.8488	0.8488	-0.0044	0.8470A	0.8506B	0.8470	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	151.37	152.19	152.19	0.12	150.77A	152.86B	135.45	160.11	0	0
JMDEC24	2024-12-18	149.48	150.27	150.27	0.12	148.88A	150.93B	133.90	157.99	0	0
JMMAR25	2025-03-19	147.72	148.50	148.50	0.12	147.14A	149.15B	143.25	156.04	0	0
JMJUN25	2025-06-18	146.18	146.96	146.96	0.13	145.64A	147.64B	145.64	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	151.37	152.19	152.19	0.12	150.77A	152.86B	135.45	160.11	0	0
JXDEC24	2024-12-18	149.48	150.27	150.27	0.12	148.88A	150.93B	133.90	157.99	0	0
JXMAR25	2025-03-19	147.72	148.50	148.50	0.12	147.14A	149.15B	143.25	156.04	0	0
JXJUN25	2025-06-18	146.18	146.96	146.96	0.13	145.64A	147.64B	145.64	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	5.1110	5.1010	5.1010	-0.0110	5.0930A	5.1160B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.1140	5.1040	5.1040	-0.0110	5.0950A	5.1190B	4.9740	5.3670	0	0
PMOCT24	2024-10-16	5.1150	5.1070	5.1070	-0.0100	5.0990A	5.1220B	5.0870	5.1220	0	0
PMDEC24	2024-12-18	5.1250	5.1150	5.1150	-0.0110	5.1070A	5.1290B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1420	5.1330	5.1330	-0.0100	5.1250A	5.1460B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1560	5.1480	5.1480	-0.0090	5.1410A	5.1600B	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	1.2884	1.2880	1.2880	-0.0055	1.2870A	1.2917B	1.2075	1.3049	0	0
PNDEC24	2024-12-18	1.2889	1.2886	1.2886	-0.0054	1.2875A	1.2922B	1.2339	1.3054	0	0
PNMAR25	2025-03-19	1.2890	1.2887	1.2887	-0.0053	1.2872A	1.2922B	1.2353	1.3054	0	0
PNJUN25	2025-06-18	1.2887	1.2884	1.2884	-0.0052	1.2870A	1.2919B	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	5.1143	5.1040	5.1040	-0.0106	5.0948A	5.1190B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1245	5.1146	5.1146	-0.0106	5.1068A	5.1293B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1412	5.1326	5.1326	-0.0101	5.1244A	5.1466B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1566	5.1476	5.1476	-0.0095	5.1401A	5.1605B	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	1.2884	1.2880	1.2880	-0.0055	1.2870A	1.2917B	1.2075	1.3049	0	0
PXDEC24	2024-12-18	1.2889	1.2886	1.2886	-0.0054	1.2875A	1.2922B	1.2339	1.3054	0	0
PXMAR25	2025-03-19	1.2890	1.2887	1.2887	-0.0053	1.2872A	1.2922B	1.2353	1.3054	0	0
PXJUN25	2025-06-18	1.2887	1.2884	1.2884	-0.0052	1.2870A	1.2919B	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	3.9680	3.9610	3.9610	0.0080	3.9560A	3.9690B	3.8950	4.1050	0	0
UMSEP24	2024-09-18	3.9690	3.9620	3.9620	0.0080	3.9580A	3.9700B	3.8970	4.4490	0	5
UMOCT24	2024-10-16	3.9710	3.9640	3.9640	0.0080	3.9590A	3.9710B	3.9310	3.9710	0	0
UMDEC24	2024-12-18	3.9760	3.9690	3.9690	0.0080	3.9650A	3.9760B	3.9040	4.1160	0	5
UMMAR25	2025-03-19	3.9890	3.9820	3.9820	0.0070	3.9780A	3.9890B	3.9180	4.1260	0	0
UMJUN25	2025-06-18	4.0010	3.9950	3.9950	0.0080	3.9910A	4.0020B	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	3.9680	3.9610	3.9610	0.0080	3.9560A	3.9690B	3.8950	4.1050	0	0
USSEP24	2024-09-18	3.9690	3.9620	3.9620	0.0080	3.9580A	3.9700B	3.8970	4.4490	0	0
USOCT24	2024-10-16	3.9710	3.9640	3.9640	0.0080	3.9590A	3.9710B	3.9310	3.9710	0	0
USDEC24	2024-12-18	3.9760	3.9690	3.9690	0.0080	3.9650A	3.9760B	3.9040	4.1160	0	0
USMAR25	2025-03-19	3.9890	3.9820	3.9820	0.0070	3.9780A	3.9890B	3.9180	4.1240	0	0
USJUN25	2025-06-18	4.0010	3.9950	3.9950	0.0080	3.9910A	4.0020B	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	3.9696	3.9621	3.9621	0.0079	3.9571A	3.9702B	3.8963	4.4493	0	30
UXDEC24	2024-12-18	3.9760	3.9687	3.9687	0.0077	3.9642A	3.9766B	3.9038	4.1163	0	6
UXMAR25	2025-03-19	3.9892	3.9826	3.9826	0.0081	3.9777A	3.9898B	3.9171	4.1263	0	0
UXJUN25	2025-06-18	4.0014	3.9947	3.9947	0.0080	3.9905A	4.0020B	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