WGT S.A.

Wyniki sesji z dnia 2024-01-05

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	0.6702	0.6704	0.6704	-0.0020	0.6650A	0.6720B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6716	0.6718	0.6718	-0.0020	0.6664A	0.6736B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6724	0.6726	0.6726	-0.0019	0.6682A	0.6743B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6728	0.6729	0.6729	-0.0021	0.6678A	0.6744B	0.6678	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	0.6702	0.6704	0.6704	-0.0020	0.6650A	0.6720B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6716	0.6718	0.6718	-0.0020	0.6664A	0.6736B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6724	0.6726	0.6726	-0.0019	0.6682A	0.6743B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6728	0.6729	0.6729	-0.0021	0.6678A	0.6744B	0.6678	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	1.3346	1.3344	1.3344	-0.0004	1.3344A	1.3374B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3332	1.3330	1.3330	-0.0005	1.3332A	1.3369B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3321	1.3320	1.3320	-0.0002	1.3322A	1.3357B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3311	1.3309	1.3309	-0.0001	1.3312A	1.3338B	1.3150	1.3338	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	4.6740	4.6750	4.6750	0.0020	4.6680A	4.6830B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6930	4.6940	4.6940	0.0020	4.6870A	4.7010B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.7080	4.7090	4.7090	0.0020	4.7020A	4.7200B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7580	4.7600	4.7600	0.0010	4.7540A	4.7700B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.8090	4.8110	4.8110	0.0010	4.8050A	4.8200B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8640	4.8650	4.8650	-0.0010	4.8600A	4.8700B	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	1.3346	1.3344	1.3344	-0.0004	1.3344A	1.3374B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3332	1.3330	1.3330	-0.0005	1.3332A	1.3369B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3321	1.3320	1.3320	-0.0002	1.3322A	1.3357B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3311	1.3309	1.3309	-0.0001	1.3312A	1.3338B	1.3150	1.3338	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.7084	4.7086	4.7086	0.0016	4.7019A	4.7200B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7594	4.7597	4.7597	0.0014	4.7535A	4.7704B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.8105	4.8111	4.8111	0.0009	4.8044A	4.8207B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8633	4.8651	4.8651	-0.0010	4.8596A	4.8702B	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	1.0933	1.0933	-0.0016	1.0865A	1.0935B	1.0563	1.1145	0	4
DMFEB24	2024-02-21	1.0941	1.0947	1.0947	-0.0017	1.0887A	1.0950B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0953	1.0960	1.0960	-0.0016	1.0915A	1.0963B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0996	1.1003	1.1003	-0.0016	1.0935A	1.1005B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1042	1.1049	1.1049	-0.0017	1.0980A	1.1050B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1092	1.1098	1.1098	-0.0018	1.1051A	1.1101B	1.1051	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	1.0960	1.0960	-0.0016	1.0915A	1.0963B	1.0536	1.1409	0	6
DXJUN24	2024-06-19	1.0996	1.1003	1.1003	-0.0016	1.0935A	1.1005B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1042	1.1049	1.1049	-0.0017	1.0980A	1.1050B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1092	1.1098	1.1098	-0.0018	1.1051A	1.1101B	1.1051	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	0.8645	0.8653	0.8653	-0.0007	0.8631A	0.8652B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8676	0.8686	0.8686	-0.0006	0.8663A	0.8684B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8711	0.8718	0.8718	-0.0009	0.8698A	0.8716B	0.8661	0.8867	0	0
EBDEC24	2024-12-18	0.8747	0.8755	0.8755	-0.0006	0.8734A	0.8752B	0.8734	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	24.698	24.698	-0.079	24.704A	24.793B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.899	24.813	24.813	-0.077	24.824A	24.900B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.975	24.898	24.898	-0.069	24.912A	24.976B	24.638	25.077	0	0
ECDEC24	2024-12-18	25.019	24.950	24.950	-0.065	24.973A	25.023B	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	1.0933	1.0933	-0.0016	1.0865A	1.0935B	1.0563	1.1145	0	0
EDFEB24	2024-02-21	1.0941	1.0947	1.0947	-0.0017	1.0887A	1.0950B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0953	1.0960	1.0960	-0.0016	1.0915A	1.0963B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0996	1.1003	1.1003	-0.0016	1.0935A	1.1005B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1042	1.1049	1.1049	-0.0017	1.0980A	1.1050B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1092	1.1098	1.1098	-0.0018	1.1051A	1.1101B	1.1051	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	24.698	24.698	-0.079	24.704A	24.793B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.899	24.813	24.813	-0.077	24.824A	24.900B	24.148	25.034	0	0
EESEP24	2024-09-18	24.975	24.898	24.898	-0.069	24.912A	24.976B	24.638	25.077	0	0
EEDEC24	2024-12-18	25.019	24.950	24.950	-0.065	24.973A	25.023B	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	0.9260	0.9271	0.9271	-0.0009	0.9247A	0.9282B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9212	0.9221	0.9221	-0.0010	0.9198A	0.9232B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9172	0.9180	0.9180	-0.0011	0.9159A	0.9190B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9139	0.9145	0.9145	-0.0012	0.9126A	0.9153B	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	157.22	157.58	157.58	0.53	156.89A	157.64B	134.69	161.94	0	0
EJJUN24	2024-06-19	155.69	156.02	156.02	0.51	155.35A	156.08B	147.18	160.32	0	0
EJSEP24	2024-09-18	154.41	154.70	154.70	0.47	154.06A	154.75B	149.95	158.83	0	0
EJDEC24	2024-12-18	153.26	153.51	153.51	0.43	152.90A	153.55B	150.32	153.55	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	4.3500	4.3510	4.3510	-0.0030	4.3450A	4.3580B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3540	4.3590	4.3590	-0.0030	4.3530A	4.3680B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3650	4.3660	4.3660	-0.0030	4.3600A	4.3720B	4.3220	4.8910	0	9
EMJUN24	2024-06-19	4.3860	4.3890	4.3890	-0.0040	4.3850A	4.3950B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4150	4.4160	4.4160	-0.0060	4.4140A	4.4230B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4490	4.4500	4.4500	-0.0060	4.4470A	4.4530B	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	0.8645	0.8653	0.8653	-0.0007	0.8631A	0.8652B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8676	0.8686	0.8686	-0.0006	0.8663A	0.8684B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8711	0.8718	0.8718	-0.0009	0.8698A	0.8716B	0.8661	0.8867	0	0
EPDEC24	2024-12-18	0.8747	0.8755	0.8755	-0.0006	0.8734A	0.8752B	0.8734	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	0.9260	0.9271	0.9271	-0.0009	0.9247A	0.9282B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9212	0.9221	0.9221	-0.0010	0.9198A	0.9232B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9172	0.9180	0.9180	-0.0011	0.9159A	0.9190B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9139	0.9145	0.9145	-0.0012	0.9126A	0.9154B	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	4.3500	4.3510	4.3510	-0.0030	4.3450A	4.3580B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3540	4.3590	4.3590	-0.0030	4.3530A	4.3680B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3650	4.3660	4.3660	-0.0030	4.3600A	4.3720B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3860	4.3890	4.3890	-0.0040	4.3850A	4.3950B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4150	4.4160	4.4160	-0.0060	4.4140A	4.4230B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4490	4.4500	4.4500	-0.0060	4.4470A	4.4530B	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	4.3650	4.3653	4.3653	-0.0035	4.3594A	4.3726B	4.3218	5.5203	0	402
EXJUN24	2024-06-19	4.3859	4.3890	4.3890	-0.0040	4.3842A	4.3956B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4149	4.4163	4.4163	-0.0053	4.4135A	4.4238B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4487	4.4492	4.4492	-0.0069	4.4469A	4.4538B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4793	4.4792	4.4792	-0.0075	4.4812A	4.4826B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5098	4.5096	4.5096	-0.0086	4.5116A	4.5109B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5403	4.5402	4.5402	-0.0097	4.5411A	4.5424B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5709	4.5704	4.5704	-0.0109	4.5707A	4.5750B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.6000	4.6006	4.6006	-0.0099	4.5997A	4.6034B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6301	4.6291	4.6291	-0.0098	4.6293A	4.6301B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6582	4.6583	4.6583	-0.0091	4.6582A	4.6583B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6870	4.6874	4.6874	-0.0088	4.6870A	4.6845B	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	157.22	157.57	157.57	0.52	156.89A	157.64B	134.69	161.94	0	0
EYJUN24	2024-06-19	155.69	156.02	156.02	0.51	155.35A	156.08B	147.18	160.32	0	0
EYSEP24	2024-09-18	154.41	154.70	154.70	0.47	154.06A	154.75B	149.95	158.83	0	0
EYDEC24	2024-12-18	153.26	153.51	153.51	0.43	152.90A	153.55B	150.32	153.55	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	0.8446	0.8459	0.8459	0.0005	0.8445A	0.8528B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8369	0.8382	0.8382	0.0004	0.8369A	0.8436B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8299	0.8309	0.8309	0.0002	0.8298A	0.8379B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8231	0.8240	0.8240	0.0002	0.8230A	0.8296B	0.8068	0.8296	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8446	0.8459	0.8459	0.0005	0.8445A	0.8528B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8369	0.8382	0.8382	0.0004	0.8369A	0.8436B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8299	0.8309	0.8309	0.0002	0.8298A	0.8379B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8231	0.8240	0.8240	0.0002	0.8230A	0.8296B	0.8068	0.8296	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	143.41	143.80	143.80	0.69	143.27A	144.14B	123.71	148.71	0	0
JMJUN24	2024-06-19	141.47	141.81	141.81	0.66	141.32A	142.20B	130.75	146.59	0	0
JMSEP24	2024-09-18	139.71	140.03	140.03	0.63	139.56A	140.51B	135.45	144.58	0	0
JMDEC24	2024-12-18	138.03	138.33	138.33	0.57	137.88A	138.64B	133.90	138.64	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	143.41	143.80	143.80	0.69	143.27A	144.14B	123.71	148.71	0	0
JXJUN24	2024-06-19	141.47	141.81	141.81	0.66	141.32A	142.20B	130.75	146.59	0	0
JXSEP24	2024-09-18	139.71	140.03	140.03	0.63	139.56A	140.51B	135.45	144.58	0	0
JXDEC24	2024-12-18	138.03	138.33	138.33	0.57	137.88A	138.64B	133.90	138.64	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	5.0380	5.0400	5.0400	0.0020	5.0370A	5.0540B	4.9790	5.1730	0	0
PMFEB24	2024-02-21	5.0400	5.0420	5.0420	0.0000	5.0400A	5.0560B	4.9820	5.0780	0	0
PMMAR24	2024-03-20	5.0430	5.0450	5.0450	0.0010	5.0430A	5.0590B	4.9850	5.5180	0	0
PMJUN24	2024-06-19	5.0530	5.0540	5.0540	0.0000	5.0530A	5.0680B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0640	5.0660	5.0660	-0.0010	5.0640A	5.0780B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0820	5.0830	5.0830	-0.0030	5.0820A	5.0930B	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	1.2665	1.2666	1.2666	-0.0010	1.2634A	1.2692B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2668	1.2669	1.2669	-0.0009	1.2645A	1.2695B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2671	1.2672	1.2672	-0.0010	1.2627A	1.2696B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2677	1.2678	1.2678	-0.0011	1.2635A	1.2702B	1.2635	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	5.0440	5.0450	5.0450	0.0008	5.0426A	5.0593B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0537	5.0541	5.0541	0.0004	5.0523A	5.0682B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0652	5.0659	5.0659	-0.0008	5.0638A	5.0788B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0817	5.0827	5.0827	-0.0028	5.0817A	5.0936B	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	1.2665	1.2666	1.2666	-0.0010	1.2634A	1.2692B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2668	1.2669	1.2669	-0.0009	1.2644A	1.2695B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2671	1.2672	1.2672	-0.0010	1.2627A	1.2696B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2677	1.2678	1.2678	-0.0011	1.2635A	1.2702B	1.2635	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	3.9780	3.9790	3.9790	0.0020	3.9770A	4.0060B	3.8880	4.2600	0	2
UMFEB24	2024-02-21	3.9800	3.9810	3.9810	0.0020	3.9790A	4.0070B	3.8890	4.0540	0	0
UMMAR24	2024-03-20	3.9810	3.9820	3.9820	0.0020	3.9800A	4.0110B	3.8910	4.5540	0	0
UMJUN24	2024-06-19	3.9880	3.9890	3.9890	0.0020	3.9870A	4.0160B	3.8990	4.4500	0	0
UMSEP24	2024-09-18	3.9960	3.9970	3.9970	0.0010	3.9950A	4.0240B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0080	4.0090	4.0090	0.0000	4.0070A	4.0290B	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	3.9780	3.9790	3.9790	0.0020	3.9770A	4.0060B	3.8880	4.2600	0	0
USFEB24	2024-02-21	3.9800	3.9810	3.9810	0.0020	3.9790A	4.0070B	3.8890	4.0540	0	0
USMAR24	2024-03-20	3.9810	3.9820	3.9820	0.0020	3.9800A	4.0110B	3.8910	4.5540	0	0
USJUN24	2024-06-19	3.9880	3.9890	3.9890	0.0020	3.9870A	4.0160B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9960	3.9970	3.9970	0.0010	3.9950A	4.0240B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0080	4.0090	4.0090	0.0000	4.0070A	4.0290B	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	3.9821	3.9822	3.9822	0.0020	3.9799A	4.0110B	3.8901	4.5542	0	26
UXJUN24	2024-06-19	3.9877	3.9884	3.9884	0.0014	3.9867A	4.0166B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	3.9959	3.9966	3.9966	0.0003	3.9949A	4.0245B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0078	4.0084	4.0084	-0.0005	4.0068A	4.0298B	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