WGT S.A.

Wyniki sesji z dnia 2024-07-29

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	0.6545	0.6545	-0.0023	0.6543A	0.6547B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6555	0.6554	0.6554	-0.0024	0.6553A	0.6556B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6560	0.6558	0.6558	-0.0024	0.6556A	0.6559B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6559	0.6557	0.6557	-0.0024	0.6556A	0.6558B	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	0.6545	0.6545	-0.0023	0.6543A	0.6547B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6555	0.6554	0.6554	-0.0024	0.6553A	0.6556B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6560	0.6558	0.6558	-0.0024	0.6556A	0.6559B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6559	0.6557	0.6557	-0.0024	0.6556A	0.6558B	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	1.3820	1.3826	1.3826	0.0026	1.3819A	1.3825B	1.3158	1.3825	0	0
CADEC24	2024-12-18	1.3785	1.3792	1.3792	0.0026	1.3785A	1.3792B	1.3150	1.3793	0	0
CAMAR25	2025-03-19	1.3754	1.3761	1.3761	0.0025	1.3754A	1.3761B	1.3402	1.3761	0	0
CAJUN25	2025-06-18	1.3728	1.3735	1.3735	0.0025	1.3728A	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	4.4980	4.4910	4.4910	0.0220	4.4920A	4.4980B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.5140	4.5080	4.5080	0.0230	4.5080A	4.5140B	4.3460	5.0070	0	0
CMOCT24	2024-10-16	4.5310	4.5240	4.5240	0.0220	4.5250A	4.5310B	4.4660	4.5600	0	0
CMDEC24	2024-12-18	4.5700	4.5640	4.5640	0.0240	4.5650A	4.5700B	4.3990	4.8950	0	7
CMMAR25	2025-03-19	4.6310	4.6250	4.6250	0.0230	4.6270A	4.6310B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6880	4.6820	4.6820	0.0220	4.6850A	4.6880B	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	1.3820	1.3826	1.3826	0.0026	1.3819A	1.3825B	1.3158	1.3825	0	0
CNDEC24	2024-12-18	1.3785	1.3792	1.3792	0.0026	1.3785A	1.3792B	1.3150	1.3793	0	0
CNMAR25	2025-03-19	1.3754	1.3761	1.3761	0.0025	1.3754A	1.3761B	1.3402	1.3761	0	0
CNJUN25	2025-06-18	1.3728	1.3735	1.3735	0.0025	1.3728A	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	4.5148	4.5074	4.5074	0.0224	4.5079A	4.5148B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5702	4.5633	4.5633	0.0232	4.5643A	4.5702B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6318	4.6250	4.6250	0.0232	4.6265A	4.6318B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6882	4.6822	4.6822	0.0231	4.6845A	4.6882B	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	1.0829	1.0825	1.0825	-0.0049	1.0823A	1.0828B	1.0699	1.0963	0	0
DMSEP24	2024-09-18	1.0843	1.0839	1.0839	-0.0050	1.0838A	1.0842B	1.0613	1.1260	0	8
DMOCT24	2024-10-16	1.0858	1.0853	1.0853	-0.0050	1.0852A	1.0856B	1.0852	1.0982	0	0
DMDEC24	2024-12-18	1.0889	1.0885	1.0885	-0.0049	1.0883A	1.0887B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0935	1.0931	1.0931	-0.0050	1.0930A	1.0934B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0978	1.0973	1.0973	-0.0050	1.0972A	1.0976B	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	1.0843	1.0839	1.0839	-0.0050	1.0838A	1.0842B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0889	1.0885	1.0885	-0.0049	1.0883A	1.0887B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0935	1.0931	1.0931	-0.0050	1.0930A	1.0934B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0978	1.0973	1.0973	-0.0050	1.0972A	1.0976B	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	0.8442	0.8439	0.8439	-0.0023	0.8433A	0.8440B	0.8405	0.8867	0	0
EBDEC24	2024-12-18	0.8474	0.8471	0.8471	-0.0023	0.8465A	0.8472B	0.8438	0.8838	0	0
EBMAR25	2025-03-19	0.8509	0.8506	0.8506	-0.0022	0.8501A	0.8506B	0.8472	0.8753	0	0
EBJUN25	2025-06-18	0.8544	0.8540	0.8540	-0.0024	0.8534A	0.8540B	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	25.393	25.400	25.400	0.029	25.395A	25.393B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.419	25.428	25.428	0.029	25.428A	25.419B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.425	25.438	25.438	0.026	25.442A	25.425B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.444	25.463	25.463	0.029	25.473A	25.444B	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	1.0829	1.0825	1.0825	-0.0049	1.0823A	1.0828B	1.0699	1.0963	0	0
EDSEP24	2024-09-18	1.0843	1.0839	1.0839	-0.0050	1.0838A	1.0842B	1.0613	1.1260	0	0
EDOCT24	2024-10-16	1.0858	1.0853	1.0853	-0.0050	1.0852A	1.0856B	1.0852	1.0982	0	0
EDDEC24	2024-12-18	1.0889	1.0885	1.0885	-0.0049	1.0883A	1.0887B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0935	1.0931	1.0931	-0.0050	1.0930A	1.0934B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0978	1.0973	1.0973	-0.0050	1.0972A	1.0976B	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	25.393	25.400	25.400	0.029	25.395A	25.393B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.419	25.428	25.428	0.029	25.428A	25.419B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.425	25.438	25.438	0.026	25.442A	25.425B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.444	25.463	25.463	0.029	25.473A	25.444B	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	0.9537	0.9551	0.9551	-0.0001	0.9537A	0.9551B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9477	0.9490	0.9490	-0.0002	0.9477A	0.9489B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9423	0.9435	0.9435	-0.0001	0.9423A	0.9434B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9374	0.9386	0.9386	0.0000	0.9374A	0.9384B	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	165.65	165.80	165.80	-0.44	165.55A	165.84B	149.95	174.20	0	0
EJDEC24	2024-12-18	164.25	164.39	164.39	-0.44	164.14A	164.42B	150.32	172.67	0	0
EJMAR25	2025-03-19	163.00	163.12	163.12	-0.46	162.90A	163.16B	157.18	171.25	0	0
EJJUN25	2025-06-18	161.94	162.06	162.06	-0.44	161.83A	162.09B	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	4.2970	4.2980	4.2980	0.0220	4.2970A	4.2980B	4.2600	4.3930	0	5
EMSEP24	2024-09-18	4.3040	4.3050	4.3050	0.0220	4.3040A	4.3050B	4.2640	4.7200	0	30
EMOCT24	2024-10-16	4.3120	4.3130	4.3130	0.0220	4.3110A	4.3130B	4.2870	4.3220	0	0
EMDEC24	2024-12-18	4.3300	4.3310	4.3310	0.0220	4.3300A	4.3300B	4.2930	4.5020	0	39
EMMAR25	2025-03-19	4.3630	4.3640	4.3640	0.0220	4.3640A	4.3630B	4.3240	4.4580	0	8
EMJUN25	2025-06-18	4.3930	4.3950	4.3950	0.0220	4.3950A	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	0.8442	0.8439	0.8439	-0.0023	0.8433A	0.8440B	0.8405	0.8867	0	0
EPDEC24	2024-12-18	0.8474	0.8471	0.8471	-0.0023	0.8465A	0.8472B	0.8438	0.8838	0	0
EPMAR25	2025-03-19	0.8509	0.8506	0.8506	-0.0022	0.8501A	0.8506B	0.8472	0.8753	0	0
EPJUN25	2025-06-18	0.8544	0.8540	0.8540	-0.0024	0.8534A	0.8540B	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	0.9537	0.9551	0.9551	-0.0001	0.9537A	0.9551B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9477	0.9490	0.9490	-0.0002	0.9477A	0.9489B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9423	0.9435	0.9435	-0.0001	0.9423A	0.9434B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9374	0.9386	0.9386	0.0000	0.9374A	0.9384B	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	4.2970	4.2980	4.2980	0.0220	4.2970A	4.2980B	4.2600	4.3930	0	0
EUSEP24	2024-09-18	4.3040	4.3050	4.3050	0.0220	4.3040A	4.3050B	4.2640	4.7200	0	0
EUOCT24	2024-10-16	4.3120	4.3130	4.3130	0.0220	4.3110A	4.3130B	4.2870	4.3220	0	0
EUDEC24	2024-12-18	4.3300	4.3310	4.3310	0.0220	4.3300A	4.3300B	4.2930	4.5020	0	0
EUMAR25	2025-03-19	4.3630	4.3640	4.3640	0.0220	4.3640A	4.3630B	4.3240	4.4570	0	0
EUJUN25	2025-06-18	4.3930	4.3950	4.3950	0.0220	4.3950A	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	4.3048	4.3047	4.3047	0.0215	4.3034A	4.3052B	4.2639	5.6245	0	399
EXDEC24	2024-12-18	4.3301	4.3305	4.3305	0.0219	4.3291A	4.3306B	4.2922	5.6769	0	17
EXMAR25	2025-03-19	4.3631	4.3636	4.3636	0.0217	4.3631A	4.3634B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3933	4.3944	4.3944	0.0220	4.3944A	4.3935B	4.3542	5.8093	0	0
EXSEP25	2025-09-17	4.4226	4.4252	4.4252	0.0225	4.4266A	4.4230B	4.3848	5.7786	0	0
EXDEC25	2025-12-17	4.4527	4.4566	4.4566	0.0227	4.4586A	4.4535B	4.4147	5.3381	0	0
EXMAR26	2026-03-18	4.4833	4.4874	4.4874	0.0224	4.4899A	4.4839B	4.4454	5.1415	0	0
EXJUN26	2026-06-17	4.5134	4.5178	4.5178	0.0222	4.5208A	4.5140B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5420	4.5471	4.5471	0.0229	4.5504A	4.5428B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5695	4.5752	4.5752	0.0234	4.5793A	4.5701B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5967	4.6036	4.6036	0.0242	4.6080A	4.5977B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6239	4.6317	4.6317	0.0246	4.6369A	4.6251B	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	165.65	165.80	165.80	-0.44	165.55A	165.84B	149.95	174.20	0	0
EYDEC24	2024-12-18	164.25	164.39	164.39	-0.44	164.14A	164.42B	150.32	172.67	0	0
EYMAR25	2025-03-19	163.00	163.12	163.12	-0.46	162.90A	163.16B	157.18	171.25	0	0
EYJUN25	2025-06-18	161.94	162.06	162.06	-0.44	161.83A	162.09B	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	0.8794	0.8811	0.8811	0.0040	0.8796A	0.8810B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8701	0.8719	0.8719	0.0039	0.8704A	0.8718B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8614	0.8632	0.8632	0.0039	0.8618A	0.8631B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8536	0.8554	0.8554	0.0040	0.8540A	0.8552B	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	0.8794	0.8811	0.8811	0.0040	0.8796A	0.8810B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8701	0.8719	0.8719	0.0039	0.8704A	0.8718B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8614	0.8632	0.8632	0.0039	0.8618A	0.8631B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8536	0.8554	0.8554	0.0040	0.8540A	0.8552B	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	152.78	152.97	152.97	0.29	152.75A	153.00B	135.45	160.11	0	0
JMDEC24	2024-12-18	150.83	151.02	151.02	0.27	150.81A	151.07B	133.90	157.99	0	0
JMMAR25	2025-03-19	149.05	149.24	149.24	0.27	149.03A	149.27B	143.25	156.04	0	0
JMJUN25	2025-06-18	147.50	147.68	147.68	0.25	147.48A	147.71B	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	152.78	152.97	152.97	0.29	152.75A	153.00B	135.45	160.11	0	0
JXDEC24	2024-12-18	150.83	151.02	151.02	0.27	150.81A	151.07B	133.90	157.99	0	0
JXMAR25	2025-03-19	149.05	149.24	149.24	0.27	149.03A	149.27B	143.25	156.04	0	0
JXJUN25	2025-06-18	147.50	147.68	147.68	0.25	147.48A	147.71B	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	5.0930	5.0990	5.0990	0.0400	5.0970A	5.1000B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0960	5.1020	5.1020	0.0400	5.1000A	5.1030B	4.9740	5.3670	0	0
PMOCT24	2024-10-16	5.0990	5.1050	5.1050	0.0400	5.1030A	5.1060B	5.0660	5.1220	0	0
PMDEC24	2024-12-18	5.1060	5.1130	5.1130	0.0400	5.1120A	5.1140B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1240	5.1300	5.1300	0.0390	5.1300A	5.1310B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1390	5.1460	5.1460	0.0390	5.1470A	5.1460B	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	1.2841	1.2845	1.2845	-0.0022	1.2841A	1.2858B	1.2075	1.3049	0	0
PNDEC24	2024-12-18	1.2847	1.2851	1.2851	-0.0022	1.2847A	1.2863B	1.2339	1.3054	0	0
PNMAR25	2025-03-19	1.2849	1.2851	1.2851	-0.0024	1.2849A	1.2865B	1.2353	1.3054	0	0
PNJUN25	2025-06-18	1.2848	1.2849	1.2849	-0.0023	1.2848A	1.2863B	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	5.0960	5.1015	5.1015	0.0399	5.0996A	5.1036B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1069	5.1125	5.1125	0.0394	5.1114A	5.1142B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1244	5.1305	5.1305	0.0398	5.1299A	5.1317B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1393	5.1459	5.1459	0.0398	5.1464A	5.1463B	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	1.2841	1.2845	1.2845	-0.0022	1.2841A	1.2858B	1.2075	1.3049	0	0
PXDEC24	2024-12-18	1.2847	1.2851	1.2851	-0.0022	1.2847A	1.2863B	1.2339	1.3054	0	0
PXMAR25	2025-03-19	1.2849	1.2851	1.2851	-0.0024	1.2849A	1.2865B	1.2353	1.3054	0	0
PXJUN25	2025-06-18	1.2848	1.2849	1.2849	-0.0023	1.2848A	1.2863B	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	3.9690	3.9700	3.9700	0.0380	3.9690A	3.9710B	3.8950	4.1050	0	0
UMSEP24	2024-09-18	3.9700	3.9720	3.9720	0.0390	3.9700A	3.9730B	3.8970	4.4490	0	5
UMOCT24	2024-10-16	3.9720	3.9740	3.9740	0.0390	3.9720A	3.9740B	3.9310	3.9740	0	0
UMDEC24	2024-12-18	3.9760	3.9790	3.9790	0.0390	3.9770A	3.9790B	3.9040	4.1160	0	5
UMMAR25	2025-03-19	3.9900	3.9930	3.9930	0.0390	3.9910A	3.9920B	3.9180	4.1260	0	0
UMJUN25	2025-06-18	4.0020	4.0050	4.0050	0.0390	4.0040A	4.0050B	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	3.9690	3.9700	3.9700	0.0380	3.9690A	3.9710B	3.8950	4.1050	0	0
USSEP24	2024-09-18	3.9700	3.9720	3.9720	0.0390	3.9700A	3.9730B	3.8970	4.4490	0	0
USOCT24	2024-10-16	3.9720	3.9740	3.9740	0.0390	3.9720A	3.9740B	3.9310	3.9740	0	0
USDEC24	2024-12-18	3.9760	3.9790	3.9790	0.0390	3.9770A	3.9790B	3.9040	4.1160	0	0
USMAR25	2025-03-19	3.9900	3.9930	3.9930	0.0390	3.9910A	3.9920B	3.9180	4.1240	0	0
USJUN25	2025-06-18	4.0020	4.0050	4.0050	0.0390	4.0040A	4.0050B	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	3.9704	3.9719	3.9719	0.0390	3.9691A	3.9731B	3.8963	4.4493	0	30
UXDEC24	2024-12-18	3.9769	3.9786	3.9786	0.0386	3.9766A	3.9795B	3.9038	4.1163	0	6
UXMAR25	2025-03-19	3.9904	3.9922	3.9922	0.0386	3.9905A	3.9929B	3.9171	4.1263	0	0
UXJUN25	2025-06-18	4.0025	4.0049	4.0049	0.0388	4.0035A	4.0050B	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