WGT S.A.

Wyniki sesji z dnia 2024-07-31

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	0.6510	0.6540	0.6540	0.0002	0.6496A	0.6541B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6521	0.6550	0.6550	0.0002	0.6507A	0.6552B	0.6440	0.6889	0	0
AMMAR25	2025-03-19	0.6528	0.6557	0.6557	0.0006	0.6514A	0.6557B	0.6454	0.6823	0	0
AMJUN25	2025-06-18	0.6531	0.6559	0.6559	0.0008	0.6517A	0.6560B	0.6517	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	0.6510	0.6540	0.6540	0.0002	0.6496A	0.6541B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6521	0.6550	0.6550	0.0002	0.6507A	0.6552B	0.6440	0.6889	0	0
AXMAR25	2025-03-19	0.6528	0.6557	0.6557	0.0006	0.6514A	0.6557B	0.6454	0.6823	0	0
AXJUN25	2025-06-18	0.6531	0.6559	0.6559	0.0008	0.6517A	0.6560B	0.6517	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	1.3790	1.3792	1.3792	-0.0045	1.3787A	1.3829B	1.3158	1.3842	0	0
CADEC24	2024-12-18	1.3754	1.3756	1.3756	-0.0046	1.3751A	1.3791B	1.3150	1.3806	0	0
CAMAR25	2025-03-19	1.3723	1.3725	1.3725	-0.0043	1.3720A	1.3758B	1.3402	1.3772	0	0
CAJUN25	2025-06-18	1.3696	1.3698	1.3698	-0.0042	1.3693A	1.3730B	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	4.5020	4.5190	4.5190	0.0260	4.5010A	4.5230B	4.3300	4.6380	0	0
CMSEP24	2024-09-18	4.5190	4.5360	4.5360	0.0260	4.5180A	4.5400B	4.3460	5.0070	0	0
CMOCT24	2024-10-16	4.5350	4.5520	4.5520	0.0260	4.5350A	4.5570B	4.4660	4.5600	0	0
CMDEC24	2024-12-18	4.5790	4.5930	4.5930	0.0250	4.5770A	4.5970B	4.3990	4.8950	0	8
CMMAR25	2025-03-19	4.6400	4.6530	4.6530	0.0260	4.6370A	4.6570B	4.4550	4.7680	0	0
CMJUN25	2025-06-18	4.6990	4.7110	4.7110	0.0260	4.6960A	4.7140B	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	1.3790	1.3792	1.3792	-0.0045	1.3787A	1.3829B	1.3158	1.3842	0	0
CNDEC24	2024-12-18	1.3754	1.3756	1.3756	-0.0046	1.3751A	1.3791B	1.3150	1.3806	0	0
CNMAR25	2025-03-19	1.3723	1.3725	1.3725	-0.0043	1.3720A	1.3758B	1.3402	1.3772	0	0
CNJUN25	2025-06-18	1.3696	1.3698	1.3698	-0.0042	1.3693A	1.3730B	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	4.5183	4.5352	4.5352	0.0258	4.5173A	4.5403B	4.3455	5.0070	0	0
CXDEC24	2024-12-18	4.5789	4.5932	4.5932	0.0259	4.5761A	4.5978B	4.3989	4.8955	0	0
CXMAR25	2025-03-19	4.6397	4.6529	4.6529	0.0261	4.6368A	4.6577B	4.4544	4.7684	0	0
CXJUN25	2025-06-18	4.6985	4.7109	4.7109	0.0264	4.6956A	4.7147B	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	1.0826	1.0852	1.0852	0.0041	1.0818A	1.0859B	1.0699	1.0963	0	0
DMSEP24	2024-09-18	1.0837	1.0866	1.0866	0.0040	1.0833A	1.0876B	1.0613	1.1260	0	8
DMOCT24	2024-10-16	1.0851	1.0881	1.0881	0.0041	1.0847A	1.0890B	1.0836	1.0982	0	0
DMDEC24	2024-12-18	1.0887	1.0914	1.0914	0.0041	1.0880A	1.0920B	1.0739	1.1311	0	0
DMMAR25	2025-03-19	1.0934	1.0960	1.0960	0.0041	1.0927A	1.0966B	1.0793	1.1121	0	0
DMJUN25	2025-06-18	1.0978	1.1005	1.1005	0.0041	1.0972A	1.1011B	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	1.0837	1.0866	1.0866	0.0040	1.0833A	1.0876B	1.0613	1.1260	0	8
DXDEC24	2024-12-18	1.0887	1.0914	1.0914	0.0041	1.0880A	1.0920B	1.0739	1.1311	0	0
DXMAR25	2025-03-19	1.0934	1.0960	1.0960	0.0041	1.0927A	1.0966B	1.0793	1.1121	0	0
DXJUN25	2025-06-18	1.0978	1.1005	1.1005	0.0041	1.0972A	1.1011B	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	0.8445	0.8463	0.8463	0.0027	0.8440A	0.8463B	0.8405	0.8867	0	0
EBDEC24	2024-12-18	0.8478	0.8496	0.8496	0.0027	0.8473A	0.8496B	0.8438	0.8838	0	0
EBMAR25	2025-03-19	0.8513	0.8531	0.8531	0.0027	0.8508A	0.8530B	0.8472	0.8753	0	0
EBJUN25	2025-06-18	0.8548	0.8566	0.8566	0.0027	0.8543A	0.8565B	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	25.462	25.464	25.464	0.034	25.452A	25.479B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.478	25.479	25.479	0.031	25.473A	25.491B	24.693	25.626	0	0
ECMAR25	2025-03-19	25.506	25.497	25.497	0.029	25.499A	25.506B	24.723	25.584	0	0
ECJUN25	2025-06-18	25.525	25.517	25.517	0.029	25.526A	25.525B	25.010	25.525	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDAUG24	2024-08-21	1.0826	1.0852	1.0852	0.0041	1.0818A	1.0859B	1.0699	1.0963	0	0
EDSEP24	2024-09-18	1.0837	1.0866	1.0866	0.0040	1.0833A	1.0876B	1.0613	1.1260	0	0
EDOCT24	2024-10-16	1.0851	1.0880	1.0880	0.0040	1.0847A	1.0890B	1.0836	1.0982	0	0
EDDEC24	2024-12-18	1.0887	1.0914	1.0914	0.0041	1.0880A	1.0920B	1.0739	1.1311	0	0
EDMAR25	2025-03-19	1.0934	1.0960	1.0960	0.0041	1.0927A	1.0966B	1.0793	1.1121	0	0
EDJUN25	2025-06-18	1.0978	1.1005	1.1005	0.0041	1.0972A	1.1011B	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	25.462	25.464	25.464	0.034	25.452A	25.479B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.478	25.479	25.479	0.031	25.473A	25.491B	24.693	25.626	0	0
EEMAR25	2025-03-19	25.506	25.497	25.497	0.029	25.499A	25.506B	24.723	25.584	0	0
EEJUN25	2025-06-18	25.525	25.517	25.517	0.029	25.526A	25.525B	25.010	25.525	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP24	2024-09-18	0.9480	0.9485	0.9485	-0.0051	0.9480A	0.9516B	0.9127	0.9853	0	0
EFDEC24	2024-12-18	0.9421	0.9426	0.9426	-0.0051	0.9421A	0.9456B	0.9093	0.9794	0	0
EFMAR25	2025-03-19	0.9368	0.9371	0.9371	-0.0051	0.9368A	0.9402B	0.9314	0.9738	0	0
EFJUN25	2025-06-18	0.9320	0.9324	0.9324	-0.0050	0.9320A	0.9352B	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	161.66	161.83	161.83	-4.26	161.51A	163.81B	149.95	174.20	0	0
EJDEC24	2024-12-18	160.18	160.48	160.48	-4.18	160.16A	162.44B	150.32	172.67	0	0
EJMAR25	2025-03-19	158.99	159.32	159.32	-4.09	158.97A	161.26B	157.18	171.25	0	0
EJJUN25	2025-06-18	158.03	158.34	158.34	-4.01	158.01A	160.28B	158.01	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	4.2940	4.2950	4.2950	0.0010	4.2930A	4.3020B	4.2600	4.3930	0	5
EMSEP24	2024-09-18	4.3010	4.3020	4.3020	0.0000	4.3000A	4.3090B	4.2640	4.7200	0	30
EMOCT24	2024-10-16	4.3090	4.3100	4.3100	0.0010	4.3080A	4.3170B	4.2870	4.3220	0	0
EMDEC24	2024-12-18	4.3290	4.3300	4.3300	0.0000	4.3290A	4.3370B	4.2930	4.5020	0	39
EMMAR25	2025-03-19	4.3620	4.3610	4.3610	0.0000	4.3610A	4.3680B	4.3240	4.4580	0	8
EMJUN25	2025-06-18	4.3940	4.3930	4.3930	0.0000	4.3930A	4.3990B	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	0.8445	0.8463	0.8463	0.0027	0.8440A	0.8463B	0.8405	0.8867	0	0
EPDEC24	2024-12-18	0.8478	0.8496	0.8496	0.0027	0.8473A	0.8496B	0.8438	0.8838	0	0
EPMAR25	2025-03-19	0.8513	0.8531	0.8531	0.0027	0.8508A	0.8530B	0.8472	0.8753	0	0
EPJUN25	2025-06-18	0.8548	0.8566	0.8566	0.0027	0.8543A	0.8565B	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	0.9480	0.9485	0.9485	-0.0051	0.9480A	0.9516B	0.9127	0.9853	0	0
ESDEC24	2024-12-18	0.9421	0.9426	0.9426	-0.0051	0.9421A	0.9456B	0.9093	0.9794	0	0
ESMAR25	2025-03-19	0.9368	0.9371	0.9371	-0.0051	0.9368A	0.9402B	0.9314	0.9738	0	0
ESJUN25	2025-06-18	0.9320	0.9324	0.9324	-0.0050	0.9320A	0.9352B	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	4.2940	4.2950	4.2950	0.0010	4.2930A	4.3020B	4.2600	4.3930	0	0
EUSEP24	2024-09-18	4.3010	4.3020	4.3020	0.0000	4.3000A	4.3090B	4.2640	4.7200	0	0
EUOCT24	2024-10-16	4.3090	4.3100	4.3100	0.0010	4.3080A	4.3170B	4.2870	4.3220	0	0
EUDEC24	2024-12-18	4.3290	4.3300	4.3300	0.0000	4.3290A	4.3370B	4.2930	4.5020	0	0
EUMAR25	2025-03-19	4.3620	4.3610	4.3610	0.0000	4.3610A	4.3680B	4.3240	4.4570	0	0
EUJUN25	2025-06-18	4.3940	4.3930	4.3930	0.0000	4.3930A	4.3990B	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	4.3002	4.3018	4.3018	0.0004	4.2999A	4.3099B	4.2639	5.6245	0	402
EXDEC24	2024-12-18	4.3294	4.3298	4.3298	0.0005	4.3284A	4.3375B	4.2922	5.6769	0	17
EXMAR25	2025-03-19	4.3605	4.3612	4.3612	0.0006	4.3602A	4.3686B	4.3231	5.7405	0	0
EXJUN25	2025-06-18	4.3940	4.3927	4.3927	0.0004	4.3928A	4.3993B	4.3542	5.8093	0	0
EXSEP25	2025-09-17	4.4243	4.4235	4.4235	0.0000	4.4256A	4.4290B	4.3848	5.7786	0	0
EXDEC25	2025-12-17	4.4541	4.4537	4.4537	-0.0009	4.4570A	4.4590B	4.4147	5.3381	0	0
EXMAR26	2026-03-18	4.4843	4.4834	4.4834	-0.0023	4.4870A	4.4899B	4.4454	5.1415	0	0
EXJUN26	2026-06-17	4.5132	4.5125	4.5125	-0.0038	4.5163A	4.5204B	4.4750	4.9297	0	0
EXSEP26	2026-09-16	4.5412	4.5406	4.5406	-0.0050	4.5451A	4.5494B	4.5033	4.9147	0	0
EXDEC26	2026-12-16	4.5679	4.5675	4.5675	-0.0061	4.5728A	4.5764B	4.5319	4.7421	0	0
EXMAR27	2027-03-17	4.5959	4.5944	4.5944	-0.0072	4.6002A	4.6037B	4.5602	4.7304	0	0
EXJUN27	2027-06-16	4.6235	4.6213	4.6213	-0.0082	4.6279A	4.6307B	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	161.66	161.84	161.84	-4.25	161.51A	163.81B	149.95	174.20	0	0
EYDEC24	2024-12-18	160.18	160.48	160.48	-4.18	160.16A	162.44B	150.32	172.67	0	0
EYMAR25	2025-03-19	158.99	159.32	159.32	-4.09	158.97A	161.26B	157.18	171.25	0	0
EYJUN25	2025-06-18	158.03	158.34	158.34	-4.01	158.01A	160.28B	158.01	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	0.8728	0.8729	0.8729	-0.0079	0.8724A	0.8778B	0.8134	0.9042	0	0
HMDEC24	2024-12-18	0.8636	0.8637	0.8637	-0.0078	0.8632A	0.8685B	0.8068	0.8950	0	0
HMMAR25	2025-03-19	0.8550	0.8551	0.8551	-0.0077	0.8547A	0.8599B	0.8515	0.8858	0	0
HMJUN25	2025-06-18	0.8472	0.8473	0.8473	-0.0076	0.8469A	0.8520B	0.8469	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	0.8728	0.8729	0.8729	-0.0079	0.8724A	0.8778B	0.8134	0.9042	0	2
HXDEC24	2024-12-18	0.8636	0.8637	0.8637	-0.0078	0.8632A	0.8685B	0.8068	0.8950	0	0
HXMAR25	2025-03-19	0.8550	0.8551	0.8551	-0.0077	0.8547A	0.8599B	0.8515	0.8858	0	0
HXJUN25	2025-06-18	0.8472	0.8473	0.8473	-0.0076	0.8469A	0.8520B	0.8469	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	148.78	148.94	148.94	-4.48	148.71A	151.13B	135.45	160.11	0	0
JMDEC24	2024-12-18	146.87	147.03	147.03	-4.40	146.83A	149.18B	133.90	157.99	0	0
JMMAR25	2025-03-19	145.20	145.36	145.36	-4.28	145.15A	147.49B	143.25	156.04	0	0
JMJUN25	2025-06-18	143.88	143.89	143.89	-4.18	143.67A	145.97B	143.67	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	148.78	148.94	148.94	-4.48	148.72A	151.13B	135.45	160.11	0	0
JXDEC24	2024-12-18	146.87	147.03	147.03	-4.40	146.83A	149.18B	133.90	157.99	0	0
JXMAR25	2025-03-19	145.20	145.36	145.36	-4.28	145.15A	147.49B	143.25	156.04	0	0
JXJUN25	2025-06-18	143.88	143.89	143.89	-4.18	143.68A	145.97B	143.68	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	5.0850	5.0800	5.0800	-0.0160	5.0810A	5.1020B	4.9730	5.2070	0	0
PMSEP24	2024-09-18	5.0890	5.0830	5.0830	-0.0160	5.0830A	5.1060B	4.9740	5.3670	0	0
PMOCT24	2024-10-16	5.0910	5.0860	5.0860	-0.0160	5.0870A	5.1080B	5.0660	5.1220	0	0
PMDEC24	2024-12-18	5.1010	5.0970	5.0970	-0.0150	5.0970A	5.1180B	4.9860	5.2200	0	0
PMMAR25	2025-03-19	5.1190	5.1130	5.1130	-0.0150	5.1140A	5.1340B	5.0020	5.2350	0	0
PMJUN25	2025-06-18	5.1340	5.1290	5.1290	-0.0150	5.1300A	5.1490B	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	1.2838	1.2840	1.2840	0.0006	1.2830A	1.2858B	1.2075	1.3049	0	0
PNDEC24	2024-12-18	1.2841	1.2846	1.2846	0.0006	1.2836A	1.2865B	1.2339	1.3054	0	0
PNMAR25	2025-03-19	1.2843	1.2848	1.2848	0.0005	1.2837A	1.2866B	1.2353	1.3054	0	0
PNJUN25	2025-06-18	1.2842	1.2848	1.2848	0.0006	1.2837A	1.2865B	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	5.0830	5.0832	5.0832	-0.0151	5.0830A	5.1062B	4.9732	5.3675	0	0
PPDEC24	2024-12-18	5.1011	5.0964	5.0964	-0.0151	5.0969A	5.1184B	4.9853	5.2200	0	0
PPMAR25	2025-03-19	5.1192	5.1126	5.1126	-0.0149	5.1134A	5.1343B	5.0015	5.2359	0	0
PPJUN25	2025-06-18	5.1342	5.1283	5.1283	-0.0153	5.1293A	5.1498B	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	1.2838	1.2840	1.2840	0.0006	1.2830A	1.2858B	1.2075	1.3049	0	0
PXDEC24	2024-12-18	1.2841	1.2846	1.2846	0.0006	1.2836A	1.2865B	1.2339	1.3054	0	0
PXMAR25	2025-03-19	1.2843	1.2848	1.2848	0.0005	1.2837A	1.2867B	1.2353	1.3054	0	0
PXJUN25	2025-06-18	1.2842	1.2848	1.2848	0.0006	1.2837A	1.2865B	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	3.9570	3.9580	3.9580	-0.0140	3.9570A	3.9760B	3.8950	4.1050	0	0
UMSEP24	2024-09-18	3.9670	3.9590	3.9590	-0.0140	3.9590A	3.9780B	3.8970	4.4490	0	5
UMOCT24	2024-10-16	3.9660	3.9610	3.9610	-0.0140	3.9610A	3.9790B	3.9310	3.9790	0	0
UMDEC24	2024-12-18	3.9670	3.9680	3.9680	-0.0140	3.9670A	3.9860B	3.9040	4.1160	0	5
UMMAR25	2025-03-19	3.9840	3.9800	3.9800	-0.0140	3.9800A	3.9970B	3.9180	4.1260	0	0
UMJUN25	2025-06-18	3.9990	3.9920	3.9920	-0.0140	3.9920A	4.0090B	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	3.9570	3.9580	3.9580	-0.0140	3.9570A	3.9760B	3.8950	4.1050	0	0
USSEP24	2024-09-18	3.9670	3.9590	3.9590	-0.0140	3.9590A	3.9780B	3.8970	4.4490	0	0
USOCT24	2024-10-16	3.9660	3.9610	3.9610	-0.0140	3.9610A	3.9790B	3.9310	3.9790	0	0
USDEC24	2024-12-18	3.9670	3.9680	3.9680	-0.0140	3.9670A	3.9860B	3.9040	4.1160	0	0
USMAR25	2025-03-19	3.9840	3.9800	3.9800	-0.0140	3.9800A	3.9970B	3.9180	4.1240	0	0
USJUN25	2025-06-18	3.9990	3.9920	3.9920	-0.0140	3.9920A	4.0090B	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	3.9592	3.9593	3.9593	-0.0138	3.9582A	3.9782B	3.8963	4.4493	0	30
UXDEC24	2024-12-18	3.9675	3.9676	3.9676	-0.0140	3.9670A	3.9862B	3.9038	4.1163	0	6
UXMAR25	2025-03-19	3.9792	3.9796	3.9796	-0.0138	3.9792A	3.9979B	3.9171	4.1263	0	0
UXJUN25	2025-06-18	3.9916	3.9920	3.9920	-0.0142	3.9916A	4.0096B	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