WGT S.A.

Wyniki sesji z dnia 2024-01-03

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	0.6772	0.6732	0.6732	-0.0070	0.6733A	0.6778B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6785	0.6745	0.6745	-0.0070	0.6746A	0.6791B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6791	0.6752	0.6752	-0.0071	0.6754A	0.6798B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6795	0.6755	0.6755	-0.0073	0.6757A	0.6801B	0.6757	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	0.6772	0.6732	0.6732	-0.0070	0.6733A	0.6778B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6785	0.6745	0.6745	-0.0070	0.6746A	0.6791B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6791	0.6752	0.6752	-0.0071	0.6754A	0.6798B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6795	0.6755	0.6755	-0.0073	0.6757A	0.6801B	0.6757	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	1.3320	1.3351	1.3351	0.0109	1.3312A	1.3349B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3307	1.3337	1.3337	0.0107	1.3298A	1.3335B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3297	1.3325	1.3325	0.0105	1.3287A	1.3323B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3286	1.3312	1.3312	0.0104	1.3276A	1.3309B	1.3150	1.3309	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	4.6860	4.6870	4.6870	-0.0050	4.6780A	4.6990B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.7050	4.7060	4.7060	-0.0060	4.6970A	4.7180B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.7210	4.7220	4.7220	-0.0040	4.7130A	4.7340B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7730	4.7740	4.7740	-0.0030	4.7660A	4.7850B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.8210	4.8260	4.8260	-0.0040	4.8190A	4.8370B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8800	4.8840	4.8840	-0.0020	4.8780A	4.8940B	4.7890	4.8950	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNMAR24	2024-03-20	1.3320	1.3351	1.3351	0.0109	1.3312A	1.3349B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3307	1.3337	1.3337	0.0107	1.3298A	1.3335B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3297	1.3325	1.3325	0.0105	1.3287A	1.3323B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3286	1.3312	1.3312	0.0104	1.3276A	1.3309B	1.3150	1.3309	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.7212	4.7215	4.7215	-0.0041	4.7125A	4.7342B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7723	4.7736	4.7736	-0.0031	4.7652A	4.7855B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.8258	4.8263	4.8263	-0.0034	4.8186A	4.8379B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8794	4.8837	4.8837	-0.0024	4.8772A	4.8949B	4.7884	4.8955	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJAN24	2024-01-17	1.0925	1.0926	1.0926	-0.0132	1.0919A	1.0968B	1.0563	1.1145	0	4
DMFEB24	2024-02-21	1.0941	1.0942	1.0942	-0.0131	1.0934A	1.0985B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0953	1.0954	1.0954	-0.0132	1.0948A	1.0997B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0996	1.0997	1.0997	-0.0132	1.0990A	1.1038B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1042	1.1043	1.1043	-0.0132	1.1036A	1.1083B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1092	1.1093	1.1093	-0.0132	1.1088A	1.1134B	1.1088	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	1.0953	1.0954	1.0954	-0.0132	1.0948A	1.0997B	1.0536	1.1409	0	6
DXJUN24	2024-06-19	1.0996	1.0997	1.0997	-0.0132	1.0990A	1.1038B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1042	1.1043	1.1043	-0.0132	1.1036A	1.1083B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1092	1.1093	1.1093	-0.0132	1.1088A	1.1134B	1.1088	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	0.8671	0.8672	0.8672	-0.0039	0.8667A	0.8697B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8703	0.8705	0.8705	-0.0038	0.8699A	0.8729B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8738	0.8739	0.8739	-0.0037	0.8733A	0.8762B	0.8661	0.8867	0	0
EBDEC24	2024-12-18	0.8773	0.8774	0.8774	-0.0037	0.8768A	0.8796B	0.8768	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	24.789	24.809	24.809	-0.036	24.778A	24.811B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.906	24.922	24.922	-0.037	24.895A	24.921B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.993	25.004	25.004	-0.034	24.983A	25.000B	24.638	25.077	0	0
ECDEC24	2024-12-18	25.048	25.053	25.053	-0.047	25.045A	25.044B	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	1.0925	1.0926	1.0926	-0.0132	1.0919A	1.0968B	1.0563	1.1145	0	0
EDFEB24	2024-02-21	1.0941	1.0942	1.0942	-0.0131	1.0934A	1.0985B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0953	1.0954	1.0954	-0.0132	1.0948A	1.0997B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0996	1.0997	1.0997	-0.0132	1.0990A	1.1038B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1042	1.1043	1.1043	-0.0132	1.1036A	1.1083B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1092	1.1093	1.1093	-0.0132	1.1088A	1.1134B	1.1088	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	24.789	24.809	24.809	-0.036	24.778A	24.811B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.906	24.922	24.922	-0.037	24.895A	24.921B	24.148	25.034	0	0
EESEP24	2024-09-18	24.993	25.004	25.004	-0.034	24.983A	25.000B	24.638	25.077	0	0
EEDEC24	2024-12-18	25.048	25.053	25.053	-0.047	25.045A	25.044B	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	0.9268	0.9269	0.9269	0.0035	0.9264A	0.9287B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9219	0.9220	0.9220	0.0034	0.9217A	0.9238B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9179	0.9180	0.9180	0.0033	0.9177A	0.9198B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9145	0.9146	0.9146	0.0033	0.9144A	0.9163B	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	154.54	154.81	154.81	-0.50	154.42A	154.82B	134.69	161.94	0	0
EJJUN24	2024-06-19	153.05	153.31	153.31	-0.51	152.93A	153.32B	147.18	160.32	0	0
EJSEP24	2024-09-18	151.80	152.07	152.07	-0.51	151.70A	152.05B	149.95	158.83	0	0
EJDEC24	2024-12-18	150.71	150.97	150.97	-0.51	150.62A	150.96B	150.32	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	4.3600	4.3610	4.3610	0.0110	4.3560A	4.3740B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3690	4.3700	4.3700	0.0120	4.3650A	4.3830B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3750	4.3770	4.3770	0.0120	4.3720A	4.3890B	4.3220	4.8910	0	7
EMJUN24	2024-06-19	4.4010	4.4020	4.4020	0.0120	4.3970A	4.4140B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4280	4.4310	4.4310	0.0120	4.4280A	4.4430B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4650	4.4670	4.4670	0.0120	4.4650A	4.4790B	4.4290	4.4790	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	0.8671	0.8672	0.8672	-0.0039	0.8667A	0.8697B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8703	0.8705	0.8705	-0.0038	0.8699A	0.8729B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8738	0.8739	0.8739	-0.0037	0.8733A	0.8762B	0.8661	0.8867	0	0
EPDEC24	2024-12-18	0.8773	0.8774	0.8774	-0.0037	0.8768A	0.8796B	0.8768	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	0.9268	0.9269	0.9269	0.0035	0.9264A	0.9287B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9219	0.9220	0.9220	0.0034	0.9217A	0.9238B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9179	0.9180	0.9180	0.0033	0.9177A	0.9198B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9145	0.9146	0.9146	0.0033	0.9144A	0.9163B	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	4.3600	4.3610	4.3610	0.0110	4.3560A	4.3740B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3690	4.3700	4.3700	0.0120	4.3650A	4.3830B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3750	4.3770	4.3770	0.0120	4.3720A	4.3890B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.4010	4.4020	4.4020	0.0120	4.3970A	4.4140B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4280	4.4310	4.4310	0.0120	4.4280A	4.4430B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4650	4.4670	4.4670	0.0120	4.4650A	4.4790B	4.4290	4.4790	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	4.3749	4.3763	4.3763	0.0113	4.3711A	4.3899B	4.3218	5.5203	0	384
EXJUN24	2024-06-19	4.4006	4.4014	4.4014	0.0119	4.3968A	4.4144B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4273	4.4308	4.4308	0.0116	4.4273A	4.4438B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4641	4.4667	4.4667	0.0121	4.4641A	4.4793B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4989	4.4999	4.4999	0.0114	4.4989A	4.5124B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5323	4.5326	4.5326	0.0124	4.5323A	4.5440B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5733	4.5651	4.5651	0.0140	4.5656A	4.5774B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.6056	4.5977	4.5977	0.0157	4.5986A	4.6102B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.6335	4.6285	4.6285	0.0162	4.6307A	4.6403B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6649	4.6589	4.6589	0.0164	4.6626A	4.6699B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6942	4.6893	4.6893	0.0167	4.6944A	4.6995B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.7235	4.7197	4.7197	0.0169	4.7262A	4.7288B	4.6573	4.7288	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR24	2024-03-20	154.54	154.81	154.81	-0.50	154.42A	154.82B	134.69	161.94	0	0
EYJUN24	2024-06-19	153.05	153.31	153.31	-0.51	152.93A	153.32B	147.18	160.32	0	0
EYSEP24	2024-09-18	151.80	152.07	152.07	-0.51	151.70A	152.05B	149.95	158.83	0	0
EYDEC24	2024-12-18	150.71	150.97	150.97	-0.51	150.62A	150.96B	150.32	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	0.8450	0.8462	0.8462	0.0136	0.8430A	0.8478B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8371	0.8386	0.8386	0.0133	0.8354A	0.8401B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8305	0.8315	0.8315	0.0132	0.8285A	0.8330B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8237	0.8246	0.8246	0.0128	0.8218A	0.8261B	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	0.8450	0.8462	0.8462	0.0136	0.8430A	0.8478B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8371	0.8386	0.8386	0.0133	0.8354A	0.8401B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8305	0.8315	0.8315	0.0132	0.8285A	0.8330B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8237	0.8246	0.8246	0.0128	0.8218A	0.8261B	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	140.65	141.32	141.32	1.23	140.64A	141.33B	123.71	148.71	0	0
JMJUN24	2024-06-19	138.76	139.41	139.41	1.19	138.74A	139.42B	130.75	146.59	0	0
JMSEP24	2024-09-18	137.08	137.71	137.71	1.17	137.06A	137.71B	135.45	144.58	0	0
JMDEC24	2024-12-18	135.47	136.10	136.10	1.16	135.45A	136.09B	133.90	136.09	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	140.65	141.32	141.32	1.23	140.64A	141.33B	123.71	148.71	0	0
JXJUN24	2024-06-19	138.76	139.41	139.41	1.19	138.74A	139.42B	130.75	146.59	0	0
JXSEP24	2024-09-18	137.08	137.72	137.72	1.18	137.06A	137.71B	135.45	144.58	0	0
JXDEC24	2024-12-18	135.47	136.10	136.10	1.16	135.45A	136.09B	133.90	136.09	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	5.0390	5.0400	5.0400	0.0340	5.0360A	5.0570B	4.9790	5.1730	0	0
PMFEB24	2024-02-21	5.0430	5.0440	5.0440	0.0350	5.0400A	5.0610B	4.9820	5.0780	0	0
PMMAR24	2024-03-20	5.0450	5.0460	5.0460	0.0340	5.0430A	5.0640B	4.9850	5.5180	0	0
PMJUN24	2024-06-19	5.0560	5.0570	5.0570	0.0360	5.0540A	5.0730B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0680	5.0710	5.0710	0.0360	5.0680A	5.0870B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0900	5.0910	5.0910	0.0350	5.0900A	5.1070B	5.0280	5.1070	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR24	2024-03-20	1.2631	1.2632	1.2632	-0.0097	1.2627A	1.2655B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2631	1.2634	1.2634	-0.0095	1.2630A	1.2657B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2636	1.2637	1.2637	-0.0095	1.2633A	1.2660B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2641	1.2643	1.2643	-0.0097	1.2641A	1.2667B	1.2641	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	5.0458	5.0462	5.0462	0.0349	5.0427A	5.0640B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0557	5.0564	5.0564	0.0358	5.0534A	5.0736B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0679	5.0705	5.0705	0.0353	5.0679A	5.0873B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0895	5.0909	5.0909	0.0351	5.0895A	5.1078B	5.0275	5.1078	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR24	2024-03-20	1.2631	1.2632	1.2632	-0.0097	1.2627A	1.2655B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2633	1.2634	1.2634	-0.0095	1.2630A	1.2657B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2636	1.2637	1.2637	-0.0095	1.2633A	1.2660B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2641	1.2643	1.2643	-0.0097	1.2641A	1.2667B	1.2641	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	3.9900	3.9910	3.9910	0.0570	3.9850A	4.0040B	3.8880	4.2600	0	2
UMFEB24	2024-02-21	3.9930	3.9940	3.9940	0.0580	3.9870A	4.0050B	3.8890	4.0540	0	0
UMMAR24	2024-03-20	3.9940	3.9950	3.9950	0.0570	3.9890A	4.0070B	3.8910	4.5540	0	0
UMJUN24	2024-06-19	4.0020	4.0030	4.0030	0.0580	3.9960A	4.0140B	3.8990	4.4500	0	0
UMSEP24	2024-09-18	4.0120	4.0130	4.0130	0.0580	4.0070A	4.0240B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0260	4.0270	4.0270	0.0580	4.0220A	4.0380B	3.9220	4.0380	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	3.9900	3.9910	3.9910	0.0570	3.9850A	4.0040B	3.8880	4.2600	0	0
USFEB24	2024-02-21	3.9930	3.9940	3.9940	0.0580	3.9870A	4.0050B	3.8890	4.0540	0	0
USMAR24	2024-03-20	3.9940	3.9950	3.9950	0.0570	3.9890A	4.0070B	3.8910	4.5540	0	0
USJUN24	2024-06-19	4.0020	4.0030	4.0030	0.0580	3.9960A	4.0140B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0120	4.0130	4.0130	0.0580	4.0070A	4.0240B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0260	4.0270	4.0270	0.0580	4.0220A	4.0380B	3.9220	4.0380	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	3.9938	3.9950	3.9950	0.0577	3.9882A	4.0077B	3.8901	4.5542	0	26
UXJUN24	2024-06-19	4.0019	4.0024	4.0024	0.0581	3.9960A	4.0146B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0122	4.0125	4.0125	0.0577	4.0066A	4.0245B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0263	4.0266	4.0266	0.0580	4.0214A	4.0386B	3.9212	4.0386	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