WGT S.A.

Wyniki sesji z dnia 2024-07-30

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	0.6544	0.6538	0.6538	-0.0007	0.6538A	0.6567B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6553	0.6548	0.6548	-0.0006	0.6544A	0.6574B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6557	0.6551	0.6551	-0.0007	0.6551A	0.6578B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6556	0.6551	0.6551	-0.0006	0.6548A	0.6576B	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	0.6544	0.6538	0.6538	-0.0007	0.6538A	0.6567B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6553	0.6548	0.6548	-0.0006	0.6544A	0.6574B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6557	0.6551	0.6551	-0.0007	0.6551A	0.6578B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6556	0.6551	0.6551	-0.0006	0.6548A	0.6576B	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	1.3825	1.3837	1.3837	0.0011	1.3819A	1.3842B	1.3158	1.3842	0	0
CADEC24	2024-12-18	1.3790	1.3802	1.3802	0.0010	1.3784A	1.3806B	1.3150	1.3806	0	0
CAMAR25	2025-03-19	1.3759	1.3768	1.3768	0.0007	1.3752A	1.3772B	1.3402	1.3772	0	0
CAJUN25	2025-06-18	1.3733	1.3740	1.3740	0.0005	1.3725A	1.3744B	1.3490	1.3744	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	4.4830	4.4930	4.4930	0.0020	4.4740A	4.4930B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.5000	4.5100	4.5100	0.0020	4.4900A	4.5090B	4.3460	5.0070	0	0
CMOCT24	2024-10-16	4.5160	4.5260	4.5260	0.0020	4.5070A	4.5260B	4.4660	4.5600	0	0
CMDEC24	2024-12-18	4.5580	4.5680	4.5680	0.0040	4.5490A	4.5660B	4.3990	4.8950	0	8
CMMAR25	2025-03-19	4.6180	4.6270	4.6270	0.0020	4.6080A	4.6240B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6760	4.6850	4.6850	0.0030	4.6660A	4.6820B	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	1.3825	1.3837	1.3837	0.0011	1.3819A	1.3842B	1.3158	1.3842	0	0
CNDEC24	2024-12-18	1.3790	1.3802	1.3802	0.0010	1.3784A	1.3806B	1.3150	1.3806	0	0
CNMAR25	2025-03-19	1.3759	1.3768	1.3768	0.0007	1.3752A	1.3772B	1.3402	1.3772	0	0
CNJUN25	2025-06-18	1.3733	1.3740	1.3740	0.0005	1.3725A	1.3744B	1.3490	1.3744	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP24	2024-09-18	4.4991	4.5094	4.5094	0.0020	4.4898A	4.5094B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5573	4.5673	4.5673	0.0040	4.5482A	4.5668B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6174	4.6268	4.6268	0.0018	4.6078A	4.6257B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6756	4.6845	4.6845	0.0023	4.6659A	4.6822B	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	1.0819	1.0811	1.0811	-0.0014	1.0812A	1.0845B	1.0699	1.0963	0	0
DMSEP24	2024-09-18	1.0834	1.0826	1.0826	-0.0013	1.0822A	1.0859B	1.0613	1.1260	0	8
DMOCT24	2024-10-16	1.0848	1.0840	1.0840	-0.0013	1.0836A	1.0874B	1.0836	1.0982	0	0
DMDEC24	2024-12-18	1.0881	1.0873	1.0873	-0.0012	1.0874A	1.0906B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0927	1.0919	1.0919	-0.0012	1.0920A	1.0952B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0970	1.0964	1.0964	-0.0009	1.0965A	1.0995B	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	1.0834	1.0826	1.0826	-0.0013	1.0822A	1.0859B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0881	1.0873	1.0873	-0.0012	1.0874A	1.0906B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0927	1.0919	1.0919	-0.0012	1.0920A	1.0952B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0970	1.0964	1.0964	-0.0009	1.0965A	1.0995B	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	0.8436	0.8436	0.8436	-0.0003	0.8434A	0.8443B	0.8405	0.8867	0	0
EBDEC24	2024-12-18	0.8469	0.8469	0.8469	-0.0002	0.8467A	0.8476B	0.8438	0.8838	0	0
EBMAR25	2025-03-19	0.8504	0.8504	0.8504	-0.0002	0.8502A	0.8510B	0.8472	0.8753	0	0
EBJUN25	2025-06-18	0.8537	0.8539	0.8539	-0.0001	0.8536A	0.8544B	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	25.415	25.430	25.430	0.030	25.426A	25.447B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.434	25.448	25.448	0.020	25.455A	25.463B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.448	25.468	25.468	0.030	25.472A	25.479B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.469	25.488	25.488	0.025	25.497A	25.497B	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	1.0819	1.0811	1.0811	-0.0014	1.0812A	1.0845B	1.0699	1.0963	0	0
EDSEP24	2024-09-18	1.0834	1.0826	1.0826	-0.0013	1.0822A	1.0859B	1.0613	1.1260	0	0
EDOCT24	2024-10-16	1.0848	1.0840	1.0840	-0.0013	1.0836A	1.0874B	1.0836	1.0982	0	0
EDDEC24	2024-12-18	1.0881	1.0873	1.0873	-0.0012	1.0874A	1.0906B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0927	1.0919	1.0919	-0.0012	1.0920A	1.0952B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0970	1.0964	1.0964	-0.0009	1.0965A	1.0995B	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	25.415	25.430	25.430	0.030	25.426A	25.447B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.434	25.448	25.448	0.020	25.455A	25.463B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.448	25.468	25.468	0.030	25.472A	25.479B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.469	25.488	25.488	0.025	25.497A	25.497B	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	0.9550	0.9536	0.9536	-0.0015	0.9533A	0.9568B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9488	0.9477	0.9477	-0.0013	0.9474A	0.9508B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9433	0.9422	0.9422	-0.0013	0.9420A	0.9452B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9384	0.9374	0.9374	-0.0012	0.9372A	0.9402B	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	166.94	166.09	166.09	0.29	166.02A	166.95B	149.95	174.20	0	0
EJDEC24	2024-12-18	165.49	164.66	164.66	0.27	164.66A	165.51B	150.32	172.67	0	0
EJMAR25	2025-03-19	164.24	163.41	163.41	0.29	163.33A	164.25B	157.18	171.25	0	0
EJJUN25	2025-06-18	163.14	162.35	162.35	0.29	162.25A	163.15B	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	4.2940	4.2940	-0.0040	4.2890A	4.2950B	4.2600	4.3930	0	5
EMSEP24	2024-09-18	4.3040	4.3020	4.3020	-0.0030	4.2960A	4.3020B	4.2640	4.7200	0	30
EMOCT24	2024-10-16	4.3120	4.3090	4.3090	-0.0040	4.3040A	4.3100B	4.2870	4.3220	0	0
EMDEC24	2024-12-18	4.3290	4.3300	4.3300	-0.0010	4.3240A	4.3300B	4.2930	4.5020	0	39
EMMAR25	2025-03-19	4.3610	4.3610	4.3610	-0.0030	4.3560A	4.3600B	4.3240	4.4580	0	8
EMJUN25	2025-06-18	4.3920	4.3930	4.3930	-0.0020	4.3870A	4.3910B	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	0.8436	0.8436	0.8436	-0.0003	0.8435A	0.8443B	0.8405	0.8867	0	0
EPDEC24	2024-12-18	0.8469	0.8469	0.8469	-0.0002	0.8467A	0.8476B	0.8438	0.8838	0	0
EPMAR25	2025-03-19	0.8504	0.8504	0.8504	-0.0002	0.8501A	0.8510B	0.8472	0.8753	0	0
EPJUN25	2025-06-18	0.8537	0.8539	0.8539	-0.0001	0.8537A	0.8544B	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	0.9550	0.9536	0.9536	-0.0015	0.9534A	0.9568B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9488	0.9477	0.9477	-0.0013	0.9474A	0.9508B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9433	0.9422	0.9422	-0.0013	0.9420A	0.9452B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9384	0.9374	0.9374	-0.0012	0.9377A	0.9402B	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	4.2940	4.2940	-0.0040	4.2890A	4.2950B	4.2600	4.3930	0	0
EUSEP24	2024-09-18	4.3040	4.3020	4.3020	-0.0030	4.2960A	4.3020B	4.2640	4.7200	0	0
EUOCT24	2024-10-16	4.3120	4.3090	4.3090	-0.0040	4.3040A	4.3100B	4.2870	4.3220	0	0
EUDEC24	2024-12-18	4.3290	4.3300	4.3300	-0.0010	4.3240A	4.3300B	4.2930	4.5020	0	0
EUMAR25	2025-03-19	4.3610	4.3610	4.3610	-0.0030	4.3560A	4.3600B	4.3240	4.4570	0	0
EUJUN25	2025-06-18	4.3920	4.3930	4.3930	-0.0020	4.3870A	4.3910B	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	4.3046	4.3014	4.3014	-0.0033	4.2956A	4.3028B	4.2639	5.6245	0	402
EXDEC24	2024-12-18	4.3286	4.3293	4.3293	-0.0012	4.3238A	4.3302B	4.2922	5.6769	0	17
EXMAR25	2025-03-19	4.3634	4.3606	4.3606	-0.0030	4.3552A	4.3609B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3919	4.3923	4.3923	-0.0021	4.3869A	4.3916B	4.3542	5.8093	0	0
EXSEP25	2025-09-17	4.4243	4.4235	4.4235	-0.0017	4.4192A	4.4214B	4.3848	5.7786	0	0
EXDEC25	2025-12-17	4.4563	4.4546	4.4546	-0.0020	4.4512A	4.4514B	4.4147	5.3381	0	0
EXMAR26	2026-03-18	4.4860	4.4857	4.4857	-0.0017	4.4820A	4.4825B	4.4454	5.1415	0	0
EXJUN26	2026-06-17	4.5165	4.5163	4.5163	-0.0015	4.5117A	4.5128B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5458	4.5456	4.5456	-0.0015	4.5406A	4.5416B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5745	4.5736	4.5736	-0.0016	4.5688A	4.5688B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.6031	4.6016	4.6016	-0.0020	4.5970A	4.5960B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6316	4.6295	4.6295	-0.0022	4.6252A	4.6232B	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	166.94	166.09	166.09	0.29	166.05A	166.95B	149.95	174.20	0	0
EYDEC24	2024-12-18	165.49	164.66	164.66	0.27	164.56A	165.51B	150.32	172.67	0	0
EYMAR25	2025-03-19	164.24	163.41	163.41	0.29	163.33A	164.25B	157.18	171.25	0	0
EYJUN25	2025-06-18	163.14	162.35	162.35	0.29	162.34A	163.15B	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	0.8809	0.8808	0.8808	-0.0003	0.8800A	0.8817B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8716	0.8715	0.8715	-0.0004	0.8708A	0.8723B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8630	0.8628	0.8628	-0.0004	0.8622A	0.8637B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8552	0.8549	0.8549	-0.0005	0.8544A	0.8557B	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	0.8809	0.8808	0.8808	-0.0003	0.8802A	0.8817B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8716	0.8715	0.8715	-0.0004	0.8707A	0.8723B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8630	0.8628	0.8628	-0.0004	0.8622A	0.8637B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8552	0.8549	0.8549	-0.0005	0.8544A	0.8557B	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	153.85	153.42	153.42	0.45	153.23A	153.86B	135.45	160.11	0	0
JMDEC24	2024-12-18	151.86	151.43	151.43	0.41	151.24A	151.86B	133.90	157.99	0	0
JMMAR25	2025-03-19	150.08	149.64	149.64	0.40	149.48A	150.08B	143.25	156.04	0	0
JMJUN25	2025-06-18	148.48	148.07	148.07	0.39	147.91A	148.48B	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	153.85	153.42	153.42	0.45	153.23A	153.86B	135.45	160.11	0	0
JXDEC24	2024-12-18	151.86	151.43	151.43	0.41	151.24A	151.86B	133.90	157.99	0	0
JXMAR25	2025-03-19	150.08	149.64	149.64	0.40	149.48A	150.08B	143.25	156.04	0	0
JXJUN25	2025-06-18	148.48	148.07	148.07	0.39	147.91A	148.48B	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	5.0980	5.0960	5.0960	-0.0030	5.0860A	5.0980B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.1010	5.0990	5.0990	-0.0030	5.0890A	5.1010B	4.9740	5.3670	0	0
PMOCT24	2024-10-16	5.1040	5.1020	5.1020	-0.0030	5.0920A	5.1040B	5.0660	5.1220	0	0
PMDEC24	2024-12-18	5.1110	5.1120	5.1120	-0.0010	5.1030A	5.1140B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1270	5.1280	5.1280	-0.0020	5.1190A	5.1290B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1440	5.1440	5.1440	-0.0020	5.1360A	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	1.2843	1.2834	1.2834	-0.0011	1.2834A	1.2868B	1.2075	1.3049	0	0
PNDEC24	2024-12-18	1.2849	1.2840	1.2840	-0.0011	1.2841A	1.2874B	1.2339	1.3054	0	0
PNMAR25	2025-03-19	1.2849	1.2843	1.2843	-0.0008	1.2843A	1.2875B	1.2353	1.3054	0	0
PNJUN25	2025-06-18	1.2848	1.2842	1.2842	-0.0007	1.2841A	1.2874B	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	5.1008	5.0983	5.0983	-0.0032	5.0888A	5.1012B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1105	5.1115	5.1115	-0.0010	5.1022A	5.1140B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1270	5.1275	5.1275	-0.0030	5.1190A	5.1292B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1435	5.1436	5.1436	-0.0023	5.1355A	5.1442B	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	1.2843	1.2834	1.2834	-0.0011	1.2834A	1.2868B	1.2075	1.3049	0	0
PXDEC24	2024-12-18	1.2849	1.2840	1.2840	-0.0011	1.2841A	1.2874B	1.2339	1.3054	0	0
PXMAR25	2025-03-19	1.2849	1.2843	1.2843	-0.0008	1.2843A	1.2875B	1.2353	1.3054	0	0
PXJUN25	2025-06-18	1.2848	1.2842	1.2842	-0.0007	1.2841A	1.2874B	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	3.9670	3.9720	3.9720	0.0020	3.9550A	3.9700B	3.8950	4.1050	0	0
UMSEP24	2024-09-18	3.9670	3.9730	3.9730	0.0010	3.9560A	3.9710B	3.8970	4.4490	0	5
UMOCT24	2024-10-16	3.9700	3.9750	3.9750	0.0010	3.9580A	3.9730B	3.9310	3.9740	0	0
UMDEC24	2024-12-18	3.9770	3.9820	3.9820	0.0030	3.9650A	3.9790B	3.9040	4.1160	0	5
UMMAR25	2025-03-19	3.9890	3.9940	3.9940	0.0010	3.9770A	3.9910B	3.9180	4.1260	0	0
UMJUN25	2025-06-18	4.0020	4.0060	4.0060	0.0010	3.9900A	4.0030B	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	3.9670	3.9720	3.9720	0.0020	3.9550A	3.9700B	3.8950	4.1050	0	0
USSEP24	2024-09-18	3.9670	3.9730	3.9730	0.0010	3.9560A	3.9710B	3.8970	4.4490	0	0
USOCT24	2024-10-16	3.9700	3.9750	3.9750	0.0010	3.9580A	3.9730B	3.9310	3.9740	0	0
USDEC24	2024-12-18	3.9770	3.9820	3.9820	0.0030	3.9650A	3.9790B	3.9040	4.1160	0	0
USMAR25	2025-03-19	3.9890	3.9940	3.9940	0.0010	3.9770A	3.9910B	3.9180	4.1240	0	0
USJUN25	2025-06-18	4.0020	4.0060	4.0060	0.0010	3.9900A	4.0030B	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	3.9670	3.9731	3.9731	0.0012	3.9558A	3.9717B	3.8963	4.4493	0	30
UXDEC24	2024-12-18	3.9765	3.9816	3.9816	0.0030	3.9645A	3.9796B	3.9038	4.1163	0	6
UXMAR25	2025-03-19	3.9886	3.9934	3.9934	0.0012	3.9767A	3.9911B	3.9171	4.1263	0	0
UXJUN25	2025-06-18	4.0016	4.0062	4.0062	0.0013	3.9899A	4.0034B	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