WGT S.A.

Wyniki sesji z dnia 2023-12-28

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	0.6864	0.6846	0.6846	0.0005	0.6842A	0.6864B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6877	0.6860	0.6860	0.0006	0.6855A	0.6878B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6885	0.6867	0.6867	0.0005	0.6864A	0.6885B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6889	0.6871	0.6871	0.0006	0.6868A	0.6889B	0.6821	0.6889	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXMAR24	2024-03-20	0.6864	0.6846	0.6846	0.0005	0.6842A	0.6864B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6877	0.6860	0.6860	0.0006	0.6855A	0.6878B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6885	0.6867	0.6867	0.0005	0.6864A	0.6885B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6889	0.6871	0.6871	0.0006	0.6868A	0.6889B	0.6821	0.6889	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	1.3180	1.3194	1.3194	0.0012	1.3179A	1.3212B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3167	1.3182	1.3182	0.0013	1.3167A	1.3200B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3159	1.3172	1.3172	0.0014	1.3158A	1.3188B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3149	1.3163	1.3163	0.0016	1.3150A	1.3178B	1.3150	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	4.6360	4.6740	4.6740	0.0670	4.6410A	4.6780B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6540	4.6920	4.6920	0.0680	4.6580A	4.6960B	4.5410	4.6960	0	0
CMMAR24	2024-03-20	4.6690	4.7080	4.7080	0.0690	4.6730A	4.7110B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7170	4.7580	4.7580	0.0690	4.7260A	4.7610B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7650	4.8080	4.8080	0.0710	4.7750A	4.8100B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8170	4.8630	4.8630	0.0760	4.8330A	4.8630B	4.7890	4.8630	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNMAR24	2024-03-20	1.3180	1.3194	1.3194	0.0012	1.3179A	1.3212B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3167	1.3182	1.3182	0.0013	1.3167A	1.3200B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3159	1.3172	1.3172	0.0014	1.3158A	1.3188B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3149	1.3163	1.3163	0.0016	1.3150A	1.3178B	1.3150	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	4.6693	4.7074	4.7074	0.0688	4.6728A	4.7118B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7178	4.7578	4.7578	0.0697	4.7251A	4.7611B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7653	4.8081	4.8081	0.0709	4.7745A	4.8104B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8170	4.8626	4.8626	0.0761	4.8325A	4.8635B	4.7884	4.8635	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJAN24	2024-01-17	1.1126	1.1092	1.1092	0.0039	1.1082A	1.1145B	1.0563	1.1145	0	4
DMFEB24	2024-02-21	1.1141	1.1108	1.1108	0.0040	1.1097A	1.1160B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.1154	1.1121	1.1121	0.0040	1.1110A	1.1173B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1196	1.1164	1.1164	0.0040	1.1154A	1.1215B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1241	1.1209	1.1209	0.0040	1.1199A	1.1260B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1292	1.1259	1.1259	0.0041	1.1250A	1.1311B	1.1171	1.1311	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXMAR24	2024-03-20	1.1154	1.1121	1.1121	0.0040	1.1110A	1.1173B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.1196	1.1164	1.1164	0.0040	1.1154A	1.1215B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1241	1.1209	1.1209	0.0040	1.1199A	1.1260B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1292	1.1259	1.1259	0.0041	1.1250A	1.1311B	1.1171	1.1311	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	0.8700	0.8720	0.8720	0.0017	0.8698A	0.8737B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8733	0.8753	0.8753	0.0018	0.8731A	0.8769B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8767	0.8787	0.8787	0.0018	0.8766A	0.8803B	0.8661	0.8867	0	0
EBDEC24	2024-12-18	0.8802	0.8822	0.8822	0.0019	0.8801A	0.8838B	0.8781	0.8838	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECMAR24	2024-03-20	24.792	24.862	24.862	0.188	24.808A	24.856B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.900	24.972	24.972	0.183	24.929A	24.966B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.986	25.060	25.060	0.186	25.019A	25.050B	24.638	25.077	0	0
ECDEC24	2024-12-18	25.037	25.120	25.120	0.183	25.102A	25.103B	24.964	25.103	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJAN24	2024-01-17	1.1126	1.1092	1.1092	0.0039	1.1082A	1.1145B	1.0563	1.1145	0	0
EDFEB24	2024-02-21	1.1141	1.1108	1.1108	0.0040	1.1097A	1.1160B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.1154	1.1121	1.1121	0.0040	1.1110A	1.1173B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1196	1.1164	1.1164	0.0040	1.1154A	1.1215B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1241	1.1209	1.1209	0.0040	1.1199A	1.1260B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1292	1.1259	1.1259	0.0041	1.1250A	1.1311B	1.1171	1.1311	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEMAR24	2024-03-20	24.792	24.862	24.862	0.188	24.808A	24.856B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.900	24.972	24.972	0.183	24.929A	24.966B	24.148	25.034	0	0
EESEP24	2024-09-18	24.986	25.060	25.060	0.186	25.019A	25.050B	24.638	25.077	0	0
EEDEC24	2024-12-18	25.037	25.120	25.120	0.183	25.102A	25.103B	24.964	25.103	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9288	0.9255	0.9255	-0.0124	0.9246A	0.9286B	0.9246	0.9826	0	0
EFJUN24	2024-06-19	0.9241	0.9208	0.9208	-0.0123	0.9200A	0.9237B	0.9200	0.9648	0	0
EFSEP24	2024-09-18	0.9203	0.9169	0.9169	-0.0123	0.9162A	0.9197B	0.9162	0.9505	0	0
EFDEC24	2024-12-18	0.9170	0.9136	0.9136	-0.0123	0.9129A	0.9163B	0.9129	0.9255	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	155.16	154.91	154.91	-0.88	154.86A	155.39B	134.69	161.94	0	0
EJJUN24	2024-06-19	153.67	153.42	153.42	-0.87	153.38A	153.89B	147.18	160.32	0	0
EJSEP24	2024-09-18	152.47	152.19	152.19	-0.86	152.16A	152.66B	149.95	158.83	0	0
EJDEC24	2024-12-18	151.39	151.12	151.12	-0.88	151.09A	151.55B	151.07	151.98	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	4.3270	4.3430	4.3430	0.0050	4.3270A	4.3450B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3350	4.3500	4.3500	0.0060	4.3350A	4.3520B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3410	4.3570	4.3570	0.0070	4.3410A	4.3590B	4.3220	4.8910	0	7
EMJUN24	2024-06-19	4.3670	4.3810	4.3810	0.0060	4.3660A	4.3820B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.3930	4.4090	4.4090	0.0070	4.3930A	4.4090B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4310	4.4430	4.4430	0.0110	4.4300A	4.4420B	4.4290	4.4420	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	0.8700	0.8720	0.8720	0.0017	0.8698A	0.8737B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8733	0.8753	0.8753	0.0018	0.8731A	0.8769B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8767	0.8787	0.8787	0.0018	0.8766A	0.8803B	0.8661	0.8867	0	0
EPDEC24	2024-12-18	0.8802	0.8822	0.8822	0.0019	0.8801A	0.8838B	0.8781	0.8838	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESMAR24	2024-03-20	0.9288	0.9255	0.9255	-0.0124	0.9246A	0.9286B	0.9246	0.9826	0	0
ESJUN24	2024-06-19	0.9241	0.9208	0.9208	-0.0123	0.9200A	0.9237B	0.9200	0.9648	0	0
ESSEP24	2024-09-18	0.9203	0.9169	0.9169	-0.0123	0.9162A	0.9197B	0.9162	0.9505	0	0
ESDEC24	2024-12-18	0.9170	0.9136	0.9136	-0.0123	0.9129A	0.9163B	0.9129	0.9255	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJAN24	2024-01-17	4.3270	4.3430	4.3430	0.0050	4.3270A	4.3450B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3350	4.3500	4.3500	0.0060	4.3350A	4.3520B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3410	4.3570	4.3570	0.0070	4.3410A	4.3590B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3670	4.3810	4.3810	0.0060	4.3660A	4.3820B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.3930	4.4090	4.4090	0.0070	4.3930A	4.4090B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4310	4.4430	4.4430	0.0110	4.4300A	4.4420B	4.4290	4.4420	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	4.3405	4.3568	4.3568	0.0065	4.3404A	4.3593B	4.3218	5.5203	0	383
EXJUN24	2024-06-19	4.3662	4.3810	4.3810	0.0068	4.3657A	4.3829B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.3929	4.4085	4.4085	0.0070	4.3927A	4.4098B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4301	4.4425	4.4425	0.0113	4.4296A	4.4427B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4652	4.4757	4.4757	0.0118	4.4659A	4.4730B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.4955	4.5080	4.5080	0.0126	4.4994A	4.5033B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5277	4.5398	4.5398	0.0137	4.5325A	4.5332B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5569	4.5714	4.5714	0.0146	4.5656A	4.5633B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5858	4.6012	4.6012	0.0155	4.5951A	4.5929B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6146	4.6307	4.6307	0.0164	4.6239A	4.6225B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6434	4.6602	4.6602	0.0173	4.6527A	4.6521B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6722	4.6898	4.6898	0.0182	4.6813A	4.6817B	4.6573	4.6817	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR24	2024-03-20	155.16	154.91	154.91	-0.88	154.86A	155.39B	134.69	161.94	0	0
EYJUN24	2024-06-19	153.67	153.42	153.42	-0.87	153.38A	153.89B	147.18	160.32	0	0
EYSEP24	2024-09-18	152.47	152.19	152.19	-0.86	152.16A	152.66B	149.95	158.83	0	0
EYDEC24	2024-12-18	151.39	151.12	151.12	-0.88	151.09A	151.55B	151.07	151.98	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	0.8326	0.8323	0.8323	-0.0141	0.8274A	0.8327B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8252	0.8249	0.8249	-0.0140	0.8201A	0.8253B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8185	0.8181	0.8181	-0.0139	0.8134A	0.8184B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8119	0.8115	0.8115	-0.0140	0.8068A	0.8118B	0.8068	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	0.8326	0.8323	0.8323	-0.0141	0.8274A	0.8327B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8252	0.8249	0.8249	-0.0140	0.8201A	0.8253B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8185	0.8181	0.8181	-0.0139	0.8134A	0.8184B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8119	0.8115	0.8115	-0.0140	0.8068A	0.8118B	0.8068	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	139.10	139.29	139.29	-1.31	138.96A	139.38B	123.71	148.71	0	0
JMJUN24	2024-06-19	137.25	137.43	137.43	-1.29	137.11A	137.51B	130.75	146.59	0	0
JMSEP24	2024-09-18	135.60	135.77	135.77	-1.27	135.45A	135.84B	135.45	144.58	0	0
JMDEC24	2024-12-18	134.03	134.20	134.20	-1.33	133.90A	134.29B	133.90	135.49	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	139.10	139.29	139.29	-1.31	138.96A	139.38B	123.71	148.71	0	0
JXJUN24	2024-06-19	137.25	137.43	137.43	-1.29	137.11A	137.51B	130.75	146.59	0	0
JXSEP24	2024-09-18	135.60	135.77	135.77	-1.27	135.45A	135.84B	135.45	144.58	0	0
JXDEC24	2024-12-18	134.03	134.20	134.20	-1.33	133.90A	134.29B	133.90	135.49	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	4.9850	4.9910	4.9910	-0.0040	4.9790A	4.9960B	4.9790	5.1730	0	0
PMFEB24	2024-02-21	4.9870	4.9940	4.9940	-0.0030	4.9820A	4.9980B	4.9820	5.0780	0	0
PMMAR24	2024-03-20	4.9890	4.9970	4.9970	-0.0020	4.9850A	5.0010B	4.9850	5.5180	0	0
PMJUN24	2024-06-19	5.0010	5.0060	5.0060	-0.0020	4.9950A	5.0090B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0120	5.0180	5.0180	-0.0020	5.0080A	5.0200B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0330	5.0360	5.0360	0.0020	5.0280A	5.0370B	5.0280	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	1.2823	1.2754	1.2754	0.0021	1.2746A	1.2826B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2824	1.2755	1.2755	0.0021	1.2748A	1.2827B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2826	1.2757	1.2757	0.0020	1.2750A	1.2828B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2832	1.2763	1.2763	0.0020	1.2758A	1.2835B	1.2699	1.2835	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR24	2024-03-20	4.9890	4.9966	4.9966	-0.0022	4.9848A	5.0012B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0004	5.0054	5.0054	-0.0023	4.9949A	5.0094B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0116	5.0178	5.0178	-0.0017	5.0074A	5.0206B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0324	5.0357	5.0357	0.0021	5.0275A	5.0373B	5.0275	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	1.2823	1.2754	1.2754	0.0021	1.2746A	1.2826B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2824	1.2755	1.2755	0.0021	1.2748A	1.2827B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2826	1.2757	1.2757	0.0020	1.2750A	1.2828B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2832	1.2763	1.2763	0.0020	1.2758A	1.2835B	1.2699	1.2835	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	3.8890	3.9150	3.9150	-0.0100	3.8880A	3.9200B	3.8880	4.2600	0	2
UMFEB24	2024-02-21	3.8900	3.9170	3.9170	-0.0080	3.8890A	3.9220B	3.8890	4.0540	0	0
UMMAR24	2024-03-20	3.8920	3.9190	3.9190	-0.0070	3.8910A	3.9230B	3.8910	4.5540	0	0
UMJUN24	2024-06-19	3.9000	3.9250	3.9250	-0.0070	3.8990A	3.9290B	3.8990	4.4500	0	0
UMSEP24	2024-09-18	3.9070	3.9340	3.9340	-0.0070	3.9060A	3.9370B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9220	3.9460	3.9460	-0.0040	3.9220A	3.9490B	3.9220	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	3.8890	3.9150	3.9150	-0.0100	3.8880A	3.9200B	3.8880	4.2600	0	0
USFEB24	2024-02-21	3.8900	3.9170	3.9170	-0.0080	3.8890A	3.9220B	3.8890	4.0540	0	0
USMAR24	2024-03-20	3.8920	3.9190	3.9190	-0.0070	3.8910A	3.9230B	3.8910	4.5540	0	0
USJUN24	2024-06-19	3.9000	3.9250	3.9250	-0.0070	3.8990A	3.9290B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9070	3.9340	3.9340	-0.0070	3.9060A	3.9370B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9220	3.9460	3.9460	-0.0040	3.9220A	3.9490B	3.9220	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	3.8911	3.9184	3.9184	-0.0075	3.8901A	3.9231B	3.8901	4.5542	0	26
UXJUN24	2024-06-19	3.8993	3.9251	3.9251	-0.0073	3.8983A	3.9293B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	3.9068	3.9339	3.9339	-0.0069	3.9058A	3.9374B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9218	3.9461	3.9461	-0.0041	3.9212A	3.9491B	3.9212	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