WGT S.A.

Wyniki sesji z dnia 2024-07-26

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	0.6561	0.6568	0.6568	0.0020	0.6561A	0.6575B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6572	0.6578	0.6578	0.0021	0.6571A	0.6584B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6574	0.6582	0.6582	0.0021	0.6574A	0.6587B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6577	0.6581	0.6581	0.0020	0.6576A	0.6587B	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	0.6561	0.6568	0.6568	0.0020	0.6561A	0.6575B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6572	0.6578	0.6578	0.0021	0.6571A	0.6584B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6574	0.6582	0.6582	0.0021	0.6574A	0.6587B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6577	0.6581	0.6581	0.0020	0.6576A	0.6587B	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	1.3796	1.3800	1.3800	-0.0001	1.3788A	1.3809B	1.3158	1.3824	0	0
CADEC24	2024-12-18	1.3764	1.3766	1.3766	-0.0002	1.3755A	1.3773B	1.3150	1.3793	0	0
CAMAR25	2025-03-19	1.3734	1.3736	1.3736	-0.0003	1.3725A	1.3742B	1.3402	1.3761	0	0
CAJUN25	2025-06-18	1.3709	1.3710	1.3710	-0.0004	1.3700A	1.3716B	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	4.4680	4.4690	4.4690	-0.0450	4.4680A	4.4870B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.4840	4.4850	4.4850	-0.0450	4.4840A	4.5030B	4.3460	5.0070	0	0
CMOCT24	2024-10-16	4.5010	4.5020	4.5020	-0.0450	4.5010A	4.5200B	4.4660	4.5600	0	0
CMDEC24	2024-12-18	4.5550	4.5400	4.5400	-0.0460	4.5400A	4.5580B	4.3990	4.8950	0	7
CMMAR25	2025-03-19	4.6160	4.6020	4.6020	-0.0460	4.6030A	4.6190B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6730	4.6600	4.6600	-0.0460	4.6610A	4.6760B	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	1.3796	1.3800	1.3800	-0.0001	1.3788A	1.3809B	1.3158	1.3824	0	0
CNDEC24	2024-12-18	1.3764	1.3766	1.3766	-0.0002	1.3755A	1.3773B	1.3150	1.3793	0	0
CNMAR25	2025-03-19	1.3734	1.3736	1.3736	-0.0003	1.3725A	1.3742B	1.3402	1.3761	0	0
CNJUN25	2025-06-18	1.3709	1.3710	1.3710	-0.0004	1.3700A	1.3716B	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	4.4849	4.4850	4.4850	-0.0452	4.4838A	4.5034B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5399	4.5401	4.5401	-0.0460	4.5399A	4.5585B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6169	4.6018	4.6018	-0.0465	4.6021A	4.6199B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6737	4.6591	4.6591	-0.0467	4.6603A	4.6769B	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	1.0861	1.0874	1.0874	0.0021	1.0856A	1.0878B	1.0699	1.0963	0	0
DMSEP24	2024-09-18	1.0879	1.0889	1.0889	0.0023	1.0869A	1.0892B	1.0613	1.1260	0	8
DMOCT24	2024-10-16	1.0893	1.0903	1.0903	0.0022	1.0884A	1.0907B	1.0869	1.0982	0	0
DMDEC24	2024-12-18	1.0922	1.0934	1.0934	0.0021	1.0916A	1.0938B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0968	1.0981	1.0981	0.0022	1.0963A	1.0984B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.1012	1.1023	1.1023	0.0021	1.1006A	1.1027B	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	1.0879	1.0889	1.0889	0.0022	1.0869A	1.0892B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0922	1.0934	1.0934	0.0021	1.0916A	1.0938B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0968	1.0981	1.0981	0.0022	1.0963A	1.0984B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.1012	1.1023	1.1023	0.0021	1.1006A	1.1027B	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	0.8455	0.8462	0.8462	0.0025	0.8446A	0.8461B	0.8405	0.8867	0	0
EBDEC24	2024-12-18	0.8487	0.8494	0.8494	0.0025	0.8478A	0.8493B	0.8438	0.8838	0	0
EBMAR25	2025-03-19	0.8523	0.8528	0.8528	0.0024	0.8513A	0.8527B	0.8472	0.8753	0	0
EBJUN25	2025-06-18	0.8557	0.8564	0.8564	0.0025	0.8549A	0.8562B	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	25.370	25.371	25.371	-0.049	25.370A	25.402B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.419	25.399	25.399	-0.050	25.401A	25.430B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.426	25.412	25.412	-0.050	25.419A	25.436B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.446	25.434	25.434	-0.052	25.448A	25.457B	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	1.0861	1.0874	1.0874	0.0021	1.0856A	1.0878B	1.0699	1.0963	0	0
EDSEP24	2024-09-18	1.0879	1.0889	1.0889	0.0022	1.0869A	1.0892B	1.0613	1.1260	0	0
EDOCT24	2024-10-16	1.0893	1.0903	1.0903	0.0022	1.0884A	1.0907B	1.0869	1.0982	0	0
EDDEC24	2024-12-18	1.0922	1.0934	1.0934	0.0021	1.0916A	1.0938B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0968	1.0981	1.0981	0.0022	1.0963A	1.0984B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.1012	1.1023	1.1023	0.0021	1.1006A	1.1027B	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	25.370	25.371	25.371	-0.049	25.370A	25.402B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.419	25.399	25.399	-0.050	25.401A	25.430B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.426	25.412	25.412	-0.050	25.419A	25.436B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.446	25.434	25.434	-0.052	25.448A	25.457B	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	0.9538	0.9552	0.9552	0.0048	0.9537A	0.9562B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9479	0.9492	0.9492	0.0048	0.9477A	0.9501B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9425	0.9436	0.9436	0.0047	0.9423A	0.9445B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9375	0.9386	0.9386	0.0047	0.9373A	0.9394B	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	166.16	166.24	166.24	0.87	166.05A	167.06B	149.95	174.20	0	0
EJDEC24	2024-12-18	164.74	164.83	164.83	0.86	164.63A	165.64B	150.32	172.67	0	0
EJMAR25	2025-03-19	163.49	163.58	163.58	0.85	163.38A	164.37B	157.18	171.25	0	0
EJJUN25	2025-06-18	162.40	162.50	162.50	0.85	162.30A	163.27B	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	4.2750	4.2760	4.2760	-0.0230	4.2750A	4.2880B	4.2600	4.3930	0	5
EMSEP24	2024-09-18	4.2820	4.2830	4.2830	-0.0230	4.2820A	4.2950B	4.2640	4.7200	0	30
EMOCT24	2024-10-16	4.2900	4.2910	4.2910	-0.0220	4.2870A	4.3010B	4.2870	4.3220	0	0
EMDEC24	2024-12-18	4.3080	4.3090	4.3090	-0.0230	4.3060A	4.3190B	4.2930	4.5020	0	39
EMMAR25	2025-03-19	4.3500	4.3420	4.3420	-0.0220	4.3420A	4.3520B	4.3240	4.4580	0	8
EMJUN25	2025-06-18	4.3800	4.3730	4.3730	-0.0220	4.3730A	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	0.8455	0.8462	0.8462	0.0025	0.8446A	0.8461B	0.8405	0.8867	0	0
EPDEC24	2024-12-18	0.8487	0.8494	0.8494	0.0025	0.8478A	0.8493B	0.8438	0.8838	0	0
EPMAR25	2025-03-19	0.8523	0.8528	0.8528	0.0024	0.8513A	0.8527B	0.8472	0.8753	0	0
EPJUN25	2025-06-18	0.8557	0.8564	0.8564	0.0025	0.8549A	0.8562B	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	0.9538	0.9552	0.9552	0.0048	0.9537A	0.9562B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9479	0.9492	0.9492	0.0048	0.9477A	0.9501B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9425	0.9436	0.9436	0.0047	0.9423A	0.9445B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9375	0.9386	0.9386	0.0047	0.9373A	0.9394B	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	4.2750	4.2760	4.2760	-0.0230	4.2750A	4.2880B	4.2600	4.3930	0	0
EUSEP24	2024-09-18	4.2820	4.2830	4.2830	-0.0230	4.2820A	4.2950B	4.2640	4.7200	0	0
EUOCT24	2024-10-16	4.2900	4.2910	4.2910	-0.0220	4.2870A	4.3010B	4.2870	4.3220	0	0
EUDEC24	2024-12-18	4.3080	4.3090	4.3090	-0.0230	4.3060A	4.3190B	4.2930	4.5020	0	0
EUMAR25	2025-03-19	4.3500	4.3420	4.3420	-0.0220	4.3420A	4.3520B	4.3240	4.4570	0	0
EUJUN25	2025-06-18	4.3800	4.3730	4.3730	-0.0220	4.3730A	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	4.2831	4.2832	4.2832	-0.0224	4.2818A	4.2952B	4.2639	5.6245	0	399
EXDEC24	2024-12-18	4.3079	4.3086	4.3086	-0.0225	4.3053A	4.3196B	4.2922	5.6769	0	17
EXMAR25	2025-03-19	4.3414	4.3419	4.3419	-0.0223	4.3414A	4.3527B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3804	4.3724	4.3724	-0.0225	4.3725A	4.3827B	4.3542	5.8093	0	0
EXSEP25	2025-09-17	4.4079	4.4027	4.4027	-0.0215	4.4044A	4.4108B	4.3848	5.7786	0	0
EXDEC25	2025-12-17	4.4378	4.4339	4.4339	-0.0203	4.4366A	4.4399B	4.4147	5.3381	0	0
EXMAR26	2026-03-18	4.4678	4.4650	4.4650	-0.0200	4.4682A	4.4705B	4.4454	5.1415	0	0
EXJUN26	2026-06-17	4.4982	4.4956	4.4956	-0.0197	4.4993A	4.5006B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5259	4.5242	4.5242	-0.0196	4.5288A	4.5284B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5521	4.5518	4.5518	-0.0189	4.5566A	4.5546B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5798	4.5794	4.5794	-0.0181	4.5812A	4.5811B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6072	4.6071	4.6071	-0.0174	4.6101A	4.6075B	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	166.16	166.24	166.24	0.87	166.05A	167.06B	149.95	174.20	0	0
EYDEC24	2024-12-18	164.74	164.83	164.83	0.86	164.63A	165.64B	150.32	172.67	0	0
EYMAR25	2025-03-19	163.49	163.58	163.58	0.85	163.38A	164.37B	157.18	171.25	0	0
EYJUN25	2025-06-18	162.40	162.50	162.50	0.85	162.30A	163.27B	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	0.8770	0.8771	0.8771	0.0026	0.8767A	0.8785B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8678	0.8680	0.8680	0.0027	0.8675A	0.8692B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8591	0.8593	0.8593	0.0027	0.8588A	0.8604B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8513	0.8514	0.8514	0.0026	0.8509A	0.8525B	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	0.8770	0.8771	0.8771	0.0026	0.8767A	0.8785B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8678	0.8680	0.8680	0.0027	0.8675A	0.8692B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8591	0.8593	0.8593	0.0027	0.8588A	0.8604B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8513	0.8514	0.8514	0.0026	0.8509A	0.8525B	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	152.66	152.68	152.68	0.49	152.54A	153.51B	135.45	160.11	0	0
JMDEC24	2024-12-18	150.73	150.75	150.75	0.48	150.61A	151.56B	133.90	157.99	0	0
JMMAR25	2025-03-19	148.93	148.97	148.97	0.47	148.82A	149.76B	143.25	156.04	0	0
JMJUN25	2025-06-18	147.42	147.43	147.43	0.47	147.26A	148.19B	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	152.66	152.68	152.68	0.49	152.54A	153.51B	135.45	160.11	0	0
JXDEC24	2024-12-18	150.73	150.75	150.75	0.48	150.61A	151.56B	133.90	157.99	0	0
JXMAR25	2025-03-19	148.93	148.97	148.97	0.47	148.82A	149.76B	143.25	156.04	0	0
JXJUN25	2025-06-18	147.42	147.43	147.43	0.47	147.26A	148.19B	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	5.0760	5.0590	5.0590	-0.0420	5.0600A	5.0800B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0790	5.0620	5.0620	-0.0420	5.0630A	5.0820B	4.9740	5.3670	0	0
PMOCT24	2024-10-16	5.0820	5.0650	5.0650	-0.0420	5.0660A	5.0850B	5.0660	5.1220	0	0
PMDEC24	2024-12-18	5.0890	5.0730	5.0730	-0.0420	5.0740A	5.0930B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1050	5.0910	5.0910	-0.0420	5.0930A	5.1100B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1200	5.1070	5.1070	-0.0410	5.1080A	5.1240B	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	1.2866	1.2867	1.2867	-0.0013	1.2865A	1.2878B	1.2075	1.3049	0	0
PNDEC24	2024-12-18	1.2871	1.2873	1.2873	-0.0013	1.2871A	1.2883B	1.2339	1.3054	0	0
PNMAR25	2025-03-19	1.2874	1.2875	1.2875	-0.0012	1.2873A	1.2885B	1.2353	1.3054	0	0
PNJUN25	2025-06-18	1.2871	1.2872	1.2872	-0.0012	1.2871A	1.2883B	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	5.0792	5.0616	5.0616	-0.0424	5.0623A	5.0826B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.0895	5.0731	5.0731	-0.0415	5.0739A	5.0931B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1056	5.0907	5.0907	-0.0419	5.0926A	5.1102B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1204	5.1061	5.1061	-0.0415	5.1079A	5.1248B	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	1.2866	1.2867	1.2867	-0.0013	1.2865A	1.2878B	1.2075	1.3049	0	0
PXDEC24	2024-12-18	1.2871	1.2873	1.2873	-0.0013	1.2871A	1.2883B	1.2339	1.3054	0	0
PXMAR25	2025-03-19	1.2874	1.2875	1.2875	-0.0012	1.2873A	1.2885B	1.2353	1.3054	0	0
PXJUN25	2025-06-18	1.2871	1.2872	1.2872	-0.0012	1.2871A	1.2883B	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	3.9460	3.9320	3.9320	-0.0290	3.9320A	3.9480B	3.8950	4.1050	0	0
UMSEP24	2024-09-18	3.9290	3.9330	3.9330	-0.0290	3.9280A	3.9490B	3.8970	4.4490	0	5
UMOCT24	2024-10-16	3.9490	3.9350	3.9350	-0.0290	3.9350A	3.9500B	3.9310	3.9710	0	0
UMDEC24	2024-12-18	3.9530	3.9400	3.9400	-0.0290	3.9400A	3.9550B	3.9040	4.1160	0	5
UMMAR25	2025-03-19	3.9660	3.9540	3.9540	-0.0280	3.9540A	3.9680B	3.9180	4.1260	0	0
UMJUN25	2025-06-18	3.9770	3.9660	3.9660	-0.0290	3.9670A	3.9800B	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	3.9460	3.9320	3.9320	-0.0290	3.9320A	3.9480B	3.8950	4.1050	0	0
USSEP24	2024-09-18	3.9300	3.9330	3.9330	-0.0290	3.9280A	3.9490B	3.8970	4.4490	0	0
USOCT24	2024-10-16	3.9490	3.9350	3.9350	-0.0290	3.9350A	3.9500B	3.9310	3.9710	0	0
USDEC24	2024-12-18	3.9530	3.9400	3.9400	-0.0290	3.9400A	3.9550B	3.9040	4.1160	0	0
USMAR25	2025-03-19	3.9660	3.9540	3.9540	-0.0280	3.9540A	3.9680B	3.9180	4.1240	0	0
USJUN25	2025-06-18	3.9770	3.9660	3.9660	-0.0290	3.9670A	3.9800B	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	3.9325	3.9329	3.9329	-0.0292	3.9277A	3.9492B	3.8963	4.4493	0	30
UXDEC24	2024-12-18	3.9396	3.9400	3.9400	-0.0287	3.9396A	3.9555B	3.9038	4.1163	0	6
UXMAR25	2025-03-19	3.9666	3.9536	3.9536	-0.0290	3.9537A	3.9688B	3.9171	4.1263	0	0
UXJUN25	2025-06-18	3.9774	3.9661	3.9661	-0.0286	3.9665A	3.9809B	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