WGT S.A.

Wyniki sesji z dnia 2023-12-22

Plik CSV z wynikami sesji

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACMAR24	2024-03-20									0	0
ACJUN24	2024-06-19									0	0
ACSEP24	2024-09-18									0	0
ACDEC24	2024-12-18									0	0
AFMAR24	2024-03-20									0	0
AFJUN24	2024-06-19									0	0
AFSEP24	2024-09-18									0	0
AFDEC24	2024-12-18									0	0
AJMAR24	2024-03-20									0	0
AJJUN24	2024-06-19									0	0
AJSEP24	2024-09-18									0	0
AJDEC24	2024-12-18									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMMAR24	2024-03-20	0.6796	0.6834	0.6834	0.0042	0.6797A	0.6834B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6808	0.6847	0.6847	0.0042	0.6811A	0.6847B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6816	0.6854	0.6854	0.0041	0.6818A	0.6853B	0.6345	0.6853	0	0
AMDEC24	2024-12-18		0.6856	0.6856		0.6821A	0.6855B	0.6821	0.6855	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXMAR24	2024-03-20	0.6796	0.6834	0.6834	0.0042	0.6797A	0.6834B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6808	0.6847	0.6847	0.0042	0.6811A	0.6847B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6816	0.6854	0.6854	0.0041	0.6818A	0.6853B	0.6345	0.6853	0	0
AXDEC24	2024-12-18		0.6856	0.6856		0.6821A	0.6855B	0.6821	0.6855	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZMAR24	2024-03-20									0	0
AZJUN24	2024-06-19									0	0
AZSEP24	2024-09-18									0	0
AZDEC24	2024-12-18									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CAMAR24	2024-03-20	1.3268	1.3242	1.3242	-0.0074	1.3242A	1.3271B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3256	1.3228	1.3228	-0.0074	1.3229A	1.3258B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3245	1.3218	1.3218	-0.0070	1.3219A	1.3247B	1.3219	1.3821	0	0
CADEC24	2024-12-18		1.3208	1.3208		1.3210A	1.3237B	1.3210	1.3237	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCMAR24	2024-03-20									0	0
CCJUN24	2024-06-19									0	0
CCSEP24	2024-09-18									0	0
CCDEC24	2024-12-18									0	0
CJMAR24	2024-03-20									0	0
CJJUN24	2024-06-19									0	0
CJSEP24	2024-09-18									0	0
CJDEC24	2024-12-18									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMJAN24	2024-01-17	4.6090	4.6290	4.6290	0.0170	4.6060A	4.6290B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6270	4.6470	4.6470	0.0160	4.6250A	4.6470B	4.5410	4.6470	0	0
CMMAR24	2024-03-20	4.6420	4.6610	4.6610	0.0160	4.6390A	4.6610B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6920	4.7120	4.7120	0.0180	4.6900A	4.7100B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7400	4.7600	4.7600	0.0190	4.7400A	4.7570B	4.6620	5.0070	0	0
CMDEC24	2024-12-18		4.8080	4.8080		4.7890A	4.8030B	4.7890	4.8030	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNMAR24	2024-03-20	1.3268	1.3242	1.3242	-0.0074	1.3242A	1.3271B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3256	1.3228	1.3228	-0.0074	1.3229A	1.3258B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3245	1.3218	1.3218	-0.0070	1.3219A	1.3247B	1.3219	1.3821	0	0
CNDEC24	2024-12-18		1.3208	1.3208		1.3210A	1.3237B	1.3210	1.3237	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.6412	4.6612	4.6612	0.0159	4.6384A	4.6617B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6920	4.7112	4.7112	0.0171	4.6892A	4.7103B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7406	4.7594	4.7594	0.0181	4.7391A	4.7573B	4.6616	5.0070	0	0
CXDEC24	2024-12-18		4.8082	4.8082		4.7884A	4.8037B	4.7884	4.8037	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJAN24	2024-01-17	1.1008	1.1049	1.1049	0.0049	1.1009A	1.1051B	1.0563	1.1051	0	2
DMFEB24	2024-02-21	1.1025	1.1065	1.1065	0.0049	1.1026A	1.1066B	1.0760	1.1066	0	0
DMMAR24	2024-03-20	1.1038	1.1078	1.1078	0.0050	1.1038A	1.1079B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1077	1.1119	1.1119	0.0050	1.1079A	1.1120B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1121	1.1163	1.1163	0.0050	1.1123A	1.1163B	1.0613	1.1163	0	0
DMDEC24	2024-12-18		1.1210	1.1210		1.1171A	1.1210B	1.1171	1.1210	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXMAR24	2024-03-20	1.1038	1.1078	1.1078	0.0050	1.1038A	1.1079B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.1077	1.1119	1.1119	0.0050	1.1079A	1.1120B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1121	1.1163	1.1163	0.0050	1.1123A	1.1163B	1.0613	1.1163	0	0
DXDEC24	2024-12-18		1.1210	1.1210		1.1171A	1.1210B	1.1171	1.1210	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EAMAR24	2024-03-20									0	0
EAJUN24	2024-06-19									0	0
EASEP24	2024-09-18									0	0
EADEC24	2024-12-18									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBMAR24	2024-03-20	0.8691	0.8691	0.8691	-0.0005	0.8681A	0.8701B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8723	0.8722	0.8722	-0.0005	0.8713A	0.8732B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8758	0.8756	0.8756	-0.0005	0.8747A	0.8765B	0.8661	0.8867	0	0
EBDEC24	2024-12-18		0.8791	0.8791		0.8781A	0.8799B	0.8781	0.8799	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECMAR24	2024-03-20	24.702	24.723	24.723	0.075	24.698A	24.721B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.807	24.835	24.835	0.072	24.816A	24.825B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.889	24.914	24.914	0.072	24.899A	24.907B	24.638	25.077	0	0
ECDEC24	2024-12-18		24.972	24.972		24.964A	24.952B	24.964	24.952	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJAN24	2024-01-17	1.1008	1.1049	1.1049	0.0049	1.1009A	1.1051B	1.0563	1.1051	0	0
EDFEB24	2024-02-21	1.1025	1.1065	1.1065	0.0049	1.1026A	1.1066B	1.0760	1.1066	0	0
EDMAR24	2024-03-20	1.1038	1.1078	1.1078	0.0050	1.1038A	1.1079B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1077	1.1119	1.1119	0.0050	1.1079A	1.1120B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1121	1.1163	1.1163	0.0050	1.1123A	1.1163B	1.0613	1.1163	0	0
EDDEC24	2024-12-18		1.1210	1.1210		1.1171A	1.1210B	1.1171	1.1210	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEMAR24	2024-03-20	24.702	24.723	24.723	0.075	24.698A	24.721B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.807	24.835	24.835	0.072	24.816A	24.825B	24.148	25.034	0	0
EESEP24	2024-09-18	24.889	24.914	24.914	0.072	24.899A	24.907B	24.638	25.077	0	0
EEDEC24	2024-12-18		24.972	24.972		24.964A	24.952B	24.964	24.952	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9375	0.9353	0.9353	-0.0028	0.9351A	0.9375B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9326	0.9304	0.9304	-0.0027	0.9303A	0.9324B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9286	0.9266	0.9266	-0.0024	0.9265A	0.9283B	0.9230	0.9505	0	0
EFDEC24	2024-12-18		0.9228	0.9228		0.9229A	0.9247B	0.9229	0.9247	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHMAR24	2024-03-20									0	0
EHJUN24	2024-06-19									0	0
EHSEP24	2024-09-18									0	0
EHDEC24	2024-12-18									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR24	2024-03-20	154.89	155.05	155.05	0.28	154.79A	155.10B	134.69	161.94	0	0
EJJUN24	2024-06-19	153.39	153.56	153.56	0.28	153.32A	153.60B	147.18	160.32	0	0
EJSEP24	2024-09-18	152.16	152.33	152.33	0.29	152.10A	152.35B	149.95	158.83	0	0
EJDEC24	2024-12-18		151.31	151.31		151.07A	151.30B	151.07	151.30	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKMAR24	2024-03-20									0	0
EKJUN24	2024-06-19									0	0
EKSEP24	2024-09-18									0	0
EKDEC24	2024-12-18									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMJAN24	2024-01-17	4.3370	4.3480	4.3480	0.0040	4.3360A	4.3490B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3450	4.3560	4.3560	0.0040	4.3440A	4.3560B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3510	4.3620	4.3620	0.0040	4.3500A	4.3620B	4.3220	4.8910	0	7
EMJUN24	2024-06-19	4.3750	4.3850	4.3850	0.0050	4.3740A	4.3850B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4010	4.4110	4.4110	0.0060	4.4000A	4.4100B	4.3760	4.7200	0	0
EMDEC24	2024-12-18		4.4390	4.4390		4.4290A	4.4360B	4.4290	4.4360	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENMAR24	2024-03-20									0	0
ENJUN24	2024-06-19									0	0
ENSEP24	2024-09-18									0	0
ENDEC24	2024-12-18									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPMAR24	2024-03-20	0.8691	0.8691	0.8691	-0.0005	0.8681A	0.8701B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8723	0.8722	0.8722	-0.0005	0.8713A	0.8732B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8758	0.8756	0.8756	-0.0005	0.8747A	0.8765B	0.8661	0.8867	0	0
EPDEC24	2024-12-18		0.8791	0.8791		0.8781A	0.8799B	0.8781	0.8799	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESMAR24	2024-03-20	0.9375	0.9353	0.9353	-0.0028	0.9351A	0.9375B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9326	0.9304	0.9304	-0.0027	0.9303A	0.9324B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9286	0.9266	0.9266	-0.0024	0.9265A	0.9283B	0.9230	0.9505	0	0
ESDEC24	2024-12-18		0.9228	0.9228		0.9229A	0.9247B	0.9229	0.9247	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJAN24	2024-01-17	4.3370	4.3480	4.3480	0.0040	4.3360A	4.3490B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3450	4.3560	4.3560	0.0040	4.3440A	4.3560B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3510	4.3620	4.3620	0.0040	4.3500A	4.3620B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3750	4.3850	4.3850	0.0050	4.3740A	4.3850B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4010	4.4110	4.4110	0.0060	4.4000A	4.4100B	4.3760	4.7200	0	0
EUDEC24	2024-12-18		4.4390	4.4390		4.4290A	4.4360B	4.4290	4.4360	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWMAR24	2024-03-20									0	0
EWJUN24	2024-06-19									0	0
EWSEP24	2024-09-18									0	0
EWDEC24	2024-12-18									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXMAR24	2024-03-20	4.3501	4.3616	4.3616	0.0040	4.3494A	4.3628B	4.3218	5.5203	0	381
EXJUN24	2024-06-19	4.3744	4.3852	4.3852	0.0053	4.3733A	4.3854B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4009	4.4110	4.4110	0.0062	4.3997A	4.4102B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4298	4.4390	4.4390	0.0080	4.4286A	4.4361B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4618	4.4692	4.4692	0.0089	4.4603A	4.4640B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.4910	4.4987	4.4987	0.0093	4.4900A	4.4932B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5194	4.5273	4.5273	0.0091	4.5190A	4.5216B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5476	4.5559	4.5559	0.0096	4.5475A	4.5498B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5734	4.5827	4.5827	0.0098	4.5753A	4.5756B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6001	4.6094	4.6094	0.0100	4.6030A	4.6012B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6267	4.6362	4.6362	0.0104	4.6305A	4.6267B	4.6047	4.9147	0	0
EXDEC26	2026-12-16		4.6628	4.6628		4.6573A	4.6522B	4.6573	4.6522	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR24	2024-03-20	154.89	155.07	155.07	0.30	154.79A	155.10B	134.69	161.94	0	0
EYJUN24	2024-06-19	153.39	153.58	153.58	0.30	153.32A	153.60B	147.18	160.32	0	0
EYSEP24	2024-09-18	152.16	152.34	152.34	0.30	152.10A	152.35B	149.95	158.83	0	0
EYDEC24	2024-12-18		151.29	151.29		151.07A	151.30B	151.07	151.30	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZMAR24	2024-03-20									0	0
EZJUN24	2024-06-19									0	0
EZSEP24	2024-09-18									0	0
EZDEC24	2024-12-18									0	0
FJMAR24	2024-03-20									0	0
FJJUN24	2024-06-19									0	0
FJSEP24	2024-09-18									0	0
FJDEC24	2024-12-18									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWJAN24	2024-01-31									0	0
FWMAR24	2024-03-29									0	0
FWMAY24	2024-05-31									0	0
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

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMMAR24	2024-03-20	0.8493	0.8442	0.8442	-0.0064	0.8440A	0.8492B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8417	0.8369	0.8369	-0.0061	0.8364A	0.8415B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8348	0.8300	0.8300	-0.0060	0.8296A	0.8344B	0.8296	0.8908	0	0
HMDEC24	2024-12-18		0.8233	0.8233		0.8232A	0.8278B	0.8232	0.8278	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8493	0.8442	0.8442	-0.0064	0.8440A	0.8492B	0.8343	0.9081	0	2
HXJUN24	2024-06-19	0.8417	0.8369	0.8369	-0.0061	0.8364A	0.8415B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8348	0.8300	0.8300	-0.0060	0.8296A	0.8344B	0.8296	0.8908	0	0
HXDEC24	2024-12-18		0.8235	0.8235		0.8231A	0.8278B	0.8231	0.8278	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	140.29	139.99	139.99	-0.35	139.96A	140.43B	123.71	148.71	0	0
JMJUN24	2024-06-19	138.48	138.13	138.13	-0.36	138.10A	138.57B	130.75	146.59	0	0
JMSEP24	2024-09-18	136.82	136.48	136.48	-0.35	136.45A	136.91B	135.66	144.58	0	0
JMDEC24	2024-12-18		134.97	134.97		134.99A	135.41B	134.99	135.41	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPMAR24	2024-03-20									0	0
JPJUN24	2024-06-19									0	0
JPDEC24	2024-12-18									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXMAR24	2024-03-20	140.29	139.99	139.99	-0.35	139.96A	140.43B	123.71	148.71	0	0
JXJUN24	2024-06-19	138.48	138.11	138.11	-0.38	138.12A	138.57B	130.75	146.59	0	0
JXSEP24	2024-09-18	136.82	136.46	136.46	-0.37	136.46A	136.91B	135.66	144.58	0	0
JXDEC24	2024-12-18		134.97	134.97		134.99A	135.41B	134.99	135.41	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMJAN24	2024-01-17									0	0
KMFEB24	2024-02-21									0	0
KMMAR24	2024-03-20									0	0
KMJUN24	2024-06-19									0	0
KMSEP24	2024-09-18									0	0
KMDEC24	2024-12-18									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXJAN24	2024-01-17									0	0
KXFEB24	2024-02-21									0	0
KXMAR24	2024-03-20									0	0
KXJUN24	2024-06-19									0	0
KXSEP24	2024-09-18									0	0
KXDEC24	2024-12-18									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
MWJAN24	2024-01-31									0	0
MWMAR24	2024-03-29									0	0
MWMAY24	2024-05-31									0	0
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

**NM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NMMAR24	2024-03-20									0	0
NMJUN24	2024-06-19									0	0
NMSEP24	2024-09-18									0	0
NMDEC24	2024-12-18									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXMAR24	2024-03-20									0	0
NXJUN24	2024-06-19									0	0
NXSEP24	2024-09-18									0	0
NXDEC24	2024-12-18									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PAMAR24	2024-03-20									0	0
PAJUN24	2024-06-19									0	0
PASEP24	2024-09-18									0	0
PADEC24	2024-12-18									0	0
PCMAR24	2024-03-20									0	0
PCJUN24	2024-06-19									0	0
PCSEP24	2024-09-18									0	0
PCDEC24	2024-12-18									0	0
PFMAR24	2024-03-20									0	0
PFJUN24	2024-06-19									0	0
PFSEP24	2024-09-18									0	0
PFDEC24	2024-12-18									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMJAN24	2024-01-17	5.0010	5.0150	5.0150	0.0080	4.9970A	5.0150B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0040	5.0170	5.0170	0.0070	5.0000A	5.0170B	4.9850	5.0780	0	0
PMMAR24	2024-03-20	5.0060	5.0190	5.0190	0.0070	5.0020A	5.0190B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0160	5.0280	5.0280	0.0080	5.0120A	5.0270B	5.0010	5.4880	0	0
PMSEP24	2024-09-18	5.0270	5.0380	5.0380	0.0100	5.0220A	5.0360B	5.0120	5.3670	0	0
PMDEC24	2024-12-18		5.0500	5.0500		5.0360A	5.0460B	5.0360	5.0460	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR24	2024-03-20	1.2701	1.2747	1.2747	0.0064	1.2693A	1.2749B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2702	1.2748	1.2748	0.0064	1.2694A	1.2749B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2703	1.2749	1.2749	0.0065	1.2695A	1.2750B	1.2075	1.2795	0	0
PNDEC24	2024-12-18		1.2752	1.2752		1.2699A	1.2752B	1.2699	1.2752	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR24	2024-03-20	5.0059	5.0186	5.0186	0.0070	5.0016A	5.0193B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0153	5.0277	5.0277	0.0081	5.0113A	5.0270B	5.0004	5.4887	0	0
PPSEP24	2024-09-18	5.0263	5.0380	5.0380	0.0103	5.0215A	5.0363B	5.0117	5.3675	0	0
PPDEC24	2024-12-18		5.0499	5.0499		5.0358A	5.0460B	5.0358	5.0460	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR24	2024-03-20	1.2701	1.2747	1.2747	0.0064	1.2693A	1.2749B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2702	1.2748	1.2748	0.0064	1.2694A	1.2749B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2703	1.2749	1.2749	0.0065	1.2695A	1.2750B	1.2075	1.2795	0	0
PXDEC24	2024-12-18		1.2752	1.2752		1.2699A	1.2752B	1.2699	1.2752	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYMAR24	2024-03-20									0	0
PYJUN24	2024-06-19									0	0
PYSEP24	2024-09-18									0	0
PYDEC24	2024-12-18									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMMAR24	2024-03-20									0	0
SMJUN24	2024-06-19									0	0
SMSEP24	2024-09-18									0	0
SMDEC24	2024-12-18									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXMAR24	2024-03-20									0	0
SXJUN24	2024-06-19									0	0
SXSEP24	2024-09-18									0	0
SXDEC24	2024-12-18									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKMAR24	2024-03-20									0	0
UKJUN24	2024-06-19									0	0
UKSEP24	2024-09-18									0	0
UKDEC24	2024-12-18									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMJAN24	2024-01-17	3.9390	3.9350	3.9350	-0.0140	3.9300A	3.9420B	3.9300	4.2600	0	1
UMFEB24	2024-02-21	3.9410	3.9370	3.9370	-0.0130	3.9320A	3.9430B	3.9320	4.0540	0	0
UMMAR24	2024-03-20	3.9420	3.9380	3.9380	-0.0130	3.9320A	3.9440B	3.9320	4.5540	0	0
UMJUN24	2024-06-19	3.9490	3.9440	3.9440	-0.0130	3.9400A	3.9500B	3.9400	4.4500	0	0
UMSEP24	2024-09-18	3.9570	3.9520	3.9520	-0.0120	3.9470A	3.9570B	3.9470	4.4490	0	0
UMDEC24	2024-12-18		3.9600	3.9600		3.9580A	3.9640B	3.9580	3.9640	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNMAR24	2024-03-20									0	0
UNJUN24	2024-06-19									0	0
UNSEP24	2024-09-18									0	0
UNDEC24	2024-12-18									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USJAN24	2024-01-17	3.9390	3.9350	3.9350	-0.0140	3.9300A	3.9420B	3.9300	4.2600	0	0
USFEB24	2024-02-21	3.9410	3.9370	3.9370	-0.0130	3.9320A	3.9430B	3.9320	4.0540	0	0
USMAR24	2024-03-20	3.9420	3.9380	3.9380	-0.0130	3.9320A	3.9440B	3.9320	4.5540	0	0
USJUN24	2024-06-19	3.9490	3.9440	3.9440	-0.0130	3.9400A	3.9500B	3.9400	4.4500	0	0
USSEP24	2024-09-18	3.9570	3.9520	3.9520	-0.0120	3.9470A	3.9570B	3.9470	4.4490	0	0
USDEC24	2024-12-18		3.9600	3.9600		3.9580A	3.9640B	3.9580	3.9640	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWMAR24	2024-03-20									0	0
UWJUN24	2024-06-19									0	0
UWSEP24	2024-09-18									0	0
UWDEC24	2024-12-18									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXMAR24	2024-03-20	3.9412	3.9374	3.9374	-0.0137	3.9319A	3.9445B	3.9319	4.5542	0	26
UXJUN24	2024-06-19	3.9481	3.9440	3.9440	-0.0131	3.9391A	3.9505B	3.9391	4.4503	0	0
UXSEP24	2024-09-18	3.9564	3.9515	3.9515	-0.0122	3.9469A	3.9573B	3.9466	4.4493	0	0
UXDEC24	2024-12-18		3.9599	3.9599		3.9578A	3.9644B	3.9578	3.9644	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUMAR24	2024-03-20									0	0
ZUJUN24	2024-06-19									0	0
ZUSEP24	2024-09-18									0	0
ZUDEC24	2024-12-18									0	0
ZYMAR24	2024-03-20									0	0
ZYJUN24	2024-06-19									0	0
ZYSEP24	2024-09-18									0	0
ZYDEC24	2024-12-18									0	0