WGT S.A.

Wyniki sesji z dnia 2023-12-29

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	0.6801	0.6802	0.6802	-0.0044	0.6800A	0.6845B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6814	0.6815	0.6815	-0.0045	0.6814A	0.6858B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6822	0.6823	0.6823	-0.0044	0.6822A	0.6878B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6827	0.6828	0.6828	-0.0043	0.6827A	0.6869B	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	0.6801	0.6802	0.6802	-0.0044	0.6800A	0.6845B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6814	0.6815	0.6815	-0.0045	0.6814A	0.6858B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6822	0.6823	0.6823	-0.0044	0.6822A	0.6878B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6827	0.6828	0.6828	-0.0043	0.6827A	0.6869B	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	1.3222	1.3242	1.3242	0.0048	1.3222A	1.3249B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3217	1.3230	1.3230	0.0048	1.3214A	1.3236B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3207	1.3220	1.3220	0.0048	1.3205A	1.3225B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3192	1.3208	1.3208	0.0045	1.3192A	1.3214B	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	4.6760	4.6920	4.6920	0.0180	4.6760A	4.7000B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6960	4.7120	4.7120	0.0200	4.6960A	4.7190B	4.5410	4.7190	0	0
CMMAR24	2024-03-20	4.6900	4.7260	4.7260	0.0180	4.6900A	4.7340B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7420	4.7770	4.7770	0.0190	4.7420A	4.7840B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7940	4.8300	4.8300	0.0220	4.7940A	4.8350B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8490	4.8860	4.8860	0.0230	4.8490A	4.8890B	4.7890	4.8890	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNMAR24	2024-03-20	1.3222	1.3242	1.3242	0.0048	1.3222A	1.3249B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3217	1.3230	1.3230	0.0048	1.3214A	1.3236B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3207	1.3220	1.3220	0.0048	1.3205A	1.3225B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3192	1.3208	1.3208	0.0045	1.3192A	1.3214B	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	4.6891	4.7256	4.7256	0.0182	4.6891A	4.7348B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7411	4.7767	4.7767	0.0189	4.7411A	4.7841B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7932	4.8297	4.8297	0.0216	4.7932A	4.8353B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8490	4.8861	4.8861	0.0235	4.8490A	4.8890B	4.7884	4.8890	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJAN24	2024-01-17	1.1056	1.1058	1.1058	-0.0034	1.1053A	1.1086B	1.0563	1.1145	0	4
DMFEB24	2024-02-21	1.1071	1.1073	1.1073	-0.0035	1.1069A	1.1101B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.1084	1.1086	1.1086	-0.0035	1.1082A	1.1114B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1127	1.1129	1.1129	-0.0035	1.1125A	1.1156B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1173	1.1175	1.1175	-0.0034	1.1171A	1.1202B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1224	1.1225	1.1225	-0.0034	1.1222A	1.1252B	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	1.1084	1.1086	1.1086	-0.0035	1.1082A	1.1114B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.1127	1.1129	1.1129	-0.0035	1.1125A	1.1156B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1173	1.1175	1.1175	-0.0034	1.1171A	1.1202B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1224	1.1225	1.1225	-0.0034	1.1222A	1.1252B	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	0.8703	0.8711	0.8711	-0.0009	0.8703A	0.8722B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8736	0.8743	0.8743	-0.0010	0.8736A	0.8755B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8775	0.8776	0.8776	-0.0011	0.8772A	0.8789B	0.8661	0.8867	0	0
EBDEC24	2024-12-18	0.8807	0.8811	0.8811	-0.0011	0.8807A	0.8823B	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	24.843	24.845	24.845	-0.017	24.837A	24.853B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.958	24.959	24.959	-0.013	24.958A	24.961B	24.148	25.034	0	0
ECSEP24	2024-09-18	25.039	25.038	25.038	-0.022	25.042A	25.039B	24.638	25.077	0	0
ECDEC24	2024-12-18		25.100	25.100	-0.020	25.110A	25.094B	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	1.1057	1.1058	1.1058	-0.0034	1.1053A	1.1086B	1.0563	1.1145	0	0
EDFEB24	2024-02-21	1.1071	1.1073	1.1073	-0.0035	1.1069A	1.1101B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.1084	1.1086	1.1086	-0.0035	1.1082A	1.1114B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1127	1.1129	1.1129	-0.0035	1.1125A	1.1156B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1173	1.1175	1.1175	-0.0034	1.1171A	1.1202B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1224	1.1225	1.1225	-0.0034	1.1222A	1.1252B	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	24.843	24.845	24.845	-0.017	24.837A	24.853B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.958	24.959	24.959	-0.013	24.958A	24.961B	24.148	25.034	0	0
EESEP24	2024-09-18	25.039	25.038	25.038	-0.022	25.042A	25.039B	24.638	25.077	0	0
EEDEC24	2024-12-18		25.100	25.100	-0.020	25.110A	25.094B	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	0.9231	0.9234	0.9234	-0.0021	0.9212A	0.9285B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9185	0.9186	0.9186	-0.0022	0.9165A	0.9237B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9146	0.9147	0.9147	-0.0022	0.9127A	0.9196B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9109	0.9113	0.9113	-0.0023	0.9093A	0.9141B	0.9093	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	155.25	155.31	155.31	0.40	154.94A	155.48B	134.69	161.94	0	0
EJJUN24	2024-06-19	153.78	153.82	153.82	0.40	153.45A	153.99B	147.18	160.32	0	0
EJSEP24	2024-09-18	152.31	152.58	152.58	0.39	152.23A	152.74B	149.95	158.83	0	0
EJDEC24	2024-12-18	151.24	151.48	151.48	0.36	151.14A	151.64B	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	4.3480	4.3500	4.3500	0.0070	4.3430A	4.3500B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3480	4.3580	4.3580	0.0080	4.3480A	4.3580B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3640	4.3650	4.3650	0.0080	4.3590A	4.3650B	4.3220	4.8910	0	7
EMJUN24	2024-06-19	4.3890	4.3900	4.3900	0.0090	4.3840A	4.3880B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4090	4.4190	4.4190	0.0100	4.4090A	4.4160B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4540	4.4550	4.4550	0.0120	4.4510A	4.4500B	4.4290	4.4500	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	0.8703	0.8711	0.8711	-0.0009	0.8703A	0.8722B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8736	0.8743	0.8743	-0.0010	0.8736A	0.8755B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8775	0.8776	0.8776	-0.0011	0.8772A	0.8789B	0.8661	0.8867	0	0
EPDEC24	2024-12-18	0.8807	0.8811	0.8811	-0.0011	0.8807A	0.8823B	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	0.9231	0.9234	0.9234	-0.0021	0.9212A	0.9285B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9185	0.9186	0.9186	-0.0022	0.9165A	0.9237B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9146	0.9147	0.9147	-0.0022	0.9127A	0.9196B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9109	0.9113	0.9113	-0.0023	0.9093A	0.9141B	0.9093	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	4.3480	4.3500	4.3500	0.0070	4.3430A	4.3500B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3480	4.3580	4.3580	0.0080	4.3480A	4.3580B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3640	4.3650	4.3650	0.0080	4.3590A	4.3650B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3890	4.3900	4.3900	0.0090	4.3840A	4.3880B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4090	4.4190	4.4190	0.0100	4.4090A	4.4160B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4540	4.4550	4.4550	0.0120	4.4510A	4.4500B	4.4290	4.4500	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	4.3632	4.3650	4.3650	0.0082	4.3585A	4.3653B	4.3218	5.5203	0	383
EXJUN24	2024-06-19	4.3886	4.3895	4.3895	0.0085	4.3840A	4.3884B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4082	4.4192	4.4192	0.0107	4.4082A	4.4166B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4538	4.4546	4.4546	0.0121	4.4510A	4.4506B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4815	4.4885	4.4885	0.0128	4.4815A	4.4813B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5193	4.5202	4.5202	0.0122	4.5191A	4.5111B	4.4676	5.8093	0	0
EXSEP25	2025-09-17		4.5511	4.5511	0.0113	4.5525A	4.5409B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5815	4.5820	4.5820	0.0106	4.5815A	4.5707B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.6122	4.6123	4.6123	0.0111	4.6122A	4.5997B	4.5497	5.1415	0	0
EXJUN26	2026-06-17		4.6425	4.6425	0.0118	4.6428A	4.6288B	4.5773	4.9297	0	0
EXSEP26	2026-09-16		4.6726	4.6726	0.0124	4.6730A	4.6580B	4.6047	4.9147	0	0
EXDEC26	2026-12-16		4.7028	4.7028	0.0130	4.7088A	4.6881B	4.6573	4.6881	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR24	2024-03-20	155.24	155.31	155.31	0.40	154.94A	155.48B	134.69	161.94	0	0
EYJUN24	2024-06-19	153.78	153.82	153.82	0.40	153.45A	153.99B	147.18	160.32	0	0
EYSEP24	2024-09-18	152.31	152.58	152.58	0.39	152.23A	152.74B	149.95	158.83	0	0
EYDEC24	2024-12-18	151.24	151.48	151.48	0.36	151.14A	151.64B	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	0.8323	0.8326	0.8326	0.0003	0.8294A	0.8347B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8249	0.8253	0.8253	0.0004	0.8220A	0.8272B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8182	0.8183	0.8183	0.0002	0.8152A	0.8203B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8116	0.8118	0.8118	0.0003	0.8087A	0.8135B	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	0.8323	0.8326	0.8326	0.0003	0.8294A	0.8347B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8249	0.8253	0.8253	0.0004	0.8220A	0.8272B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8182	0.8183	0.8183	0.0002	0.8152A	0.8203B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8116	0.8118	0.8118	0.0003	0.8086A	0.8135B	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	139.51	140.09	140.09	0.80	139.51A	140.20B	123.71	148.71	0	0
JMJUN24	2024-06-19	137.65	138.22	138.22	0.79	137.65A	138.32B	130.75	146.59	0	0
JMSEP24	2024-09-18	136.21	136.54	136.54	0.77	136.19A	136.65B	135.45	144.58	0	0
JMDEC24	2024-12-18	134.43	134.94	134.94	0.74	134.43A	135.06B	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	139.51	140.09	140.09	0.80	139.51A	140.20B	123.71	148.71	0	0
JXJUN24	2024-06-19	137.65	138.22	138.22	0.79	137.65A	138.32B	130.75	146.59	0	0
JXSEP24	2024-09-18	136.21	136.54	136.54	0.77	136.19A	136.65B	135.45	144.58	0	0
JXDEC24	2024-12-18	134.43	134.94	134.94	0.74	134.43A	135.06B	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	4.9990	5.0060	5.0060	0.0150	4.9920A	5.0050B	4.9790	5.1730	0	0
PMFEB24	2024-02-21	5.0070	5.0090	5.0090	0.0150	4.9960A	5.0080B	4.9820	5.0780	0	0
PMMAR24	2024-03-20	5.0050	5.0120	5.0120	0.0150	4.9990A	5.0100B	4.9850	5.5180	0	0
PMJUN24	2024-06-19	5.0150	5.0210	5.0210	0.0150	5.0090A	5.0190B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0290	5.0350	5.0350	0.0170	5.0240A	5.0310B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0480	5.0560	5.0560	0.0200	5.0460A	5.0480B	5.0280	5.0480	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR24	2024-03-20	1.2727	1.2729	1.2729	-0.0025	1.2707A	1.2756B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2725	1.2729	1.2729	-0.0026	1.2709A	1.2767B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2728	1.2732	1.2732	-0.0025	1.2712A	1.2769B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2737	1.2740	1.2740	-0.0023	1.2721A	1.2767B	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	5.0043	5.0113	5.0113	0.0147	4.9985A	5.0107B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0148	5.0206	5.0206	0.0152	5.0089A	5.0190B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0285	5.0352	5.0352	0.0174	5.0240A	5.0315B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0479	5.0558	5.0558	0.0201	5.0460A	5.0486B	5.0275	5.0486	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR24	2024-03-20	1.2727	1.2729	1.2729	-0.0025	1.2707A	1.2756B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2725	1.2729	1.2729	-0.0026	1.2709A	1.2767B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2728	1.2732	1.2732	-0.0025	1.2712A	1.2769B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2737	1.2740	1.2740	-0.0023	1.2721A	1.2767B	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	3.9240	3.9340	3.9340	0.0190	3.9180A	3.9350B	3.8880	4.2600	0	2
UMFEB24	2024-02-21	3.9260	3.9360	3.9360	0.0190	3.9200A	3.9370B	3.8890	4.0540	0	0
UMMAR24	2024-03-20	3.9270	3.9380	3.9380	0.0190	3.9220A	3.9380B	3.8910	4.5540	0	0
UMJUN24	2024-06-19	3.9350	3.9450	3.9450	0.0200	3.9300A	3.9440B	3.8990	4.4500	0	0
UMSEP24	2024-09-18	3.9450	3.9550	3.9550	0.0210	3.9410A	3.9520B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9500	3.9690	3.9690	0.0230	3.9500A	3.9650B	3.9220	3.9650	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	3.9240	3.9340	3.9340	0.0190	3.9180A	3.9350B	3.8880	4.2600	0	0
USFEB24	2024-02-21	3.9260	3.9360	3.9360	0.0190	3.9200A	3.9370B	3.8890	4.0540	0	0
USMAR24	2024-03-20	3.9270	3.9380	3.9380	0.0190	3.9220A	3.9380B	3.8910	4.5540	0	0
USJUN24	2024-06-19	3.9350	3.9450	3.9450	0.0200	3.9300A	3.9440B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9450	3.9550	3.9550	0.0210	3.9410A	3.9520B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9500	3.9690	3.9690	0.0230	3.9500A	3.9650B	3.9220	3.9650	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	3.9268	3.9373	3.9373	0.0189	3.9217A	3.9385B	3.8901	4.5542	0	26
UXJUN24	2024-06-19	3.9346	3.9443	3.9443	0.0192	3.9295A	3.9443B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	3.9443	3.9548	3.9548	0.0209	3.9405A	3.9526B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9497	3.9686	3.9686	0.0225	3.9497A	3.9652B	3.9212	3.9652	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