WGT S.A.

Wyniki sesji z dnia 2024-01-08

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	0.6698	0.6699	0.6699	-0.0005	0.6694A	0.6714B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6709	0.6712	0.6712	-0.0006	0.6708A	0.6727B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6716	0.6719	0.6719	-0.0007	0.6715A	0.6733B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6720	0.6723	0.6723	-0.0006	0.6719A	0.6736B	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	0.6698	0.6699	0.6699	-0.0005	0.6694A	0.6714B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6709	0.6712	0.6712	-0.0006	0.6708A	0.6727B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6716	0.6719	0.6719	-0.0007	0.6715A	0.6733B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6720	0.6723	0.6723	-0.0006	0.6719A	0.6736B	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	1.3372	1.3381	1.3381	0.0037	1.3365A	1.3384B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3359	1.3368	1.3368	0.0038	1.3352A	1.3370B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3349	1.3357	1.3357	0.0037	1.3342A	1.3359B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3340	1.3346	1.3346	0.0037	1.3330A	1.3346B	1.3150	1.3346	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	4.6890	4.6710	4.6710	-0.0040	4.6720A	4.6890B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.7080	4.6900	4.6900	-0.0040	4.6910A	4.7080B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.7230	4.7050	4.7050	-0.0040	4.7070A	4.7240B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7740	4.7560	4.7560	-0.0040	4.7580A	4.7740B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.8230	4.8080	4.8080	-0.0030	4.8100A	4.8230B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8770	4.8620	4.8620	-0.0030	4.8650A	4.8770B	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	1.3372	1.3381	1.3381	0.0037	1.3365A	1.3384B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3359	1.3368	1.3368	0.0038	1.3352A	1.3370B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3349	1.3357	1.3357	0.0037	1.3342A	1.3359B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3340	1.3346	1.3346	0.0037	1.3330A	1.3346B	1.3150	1.3346	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.7238	4.7052	4.7052	-0.0034	4.7062A	4.7247B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7740	4.7560	4.7560	-0.0037	4.7578A	4.7740B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.8237	4.8074	4.8074	-0.0037	4.8098A	4.8237B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8770	4.8614	4.8614	-0.0037	4.8650A	4.8770B	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	1.0939	1.0955	1.0955	0.0022	1.0929A	1.0957B	1.0563	1.1145	0	0
DMFEB24	2024-02-21	1.0955	1.0971	1.0971	0.0024	1.0944A	1.0974B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0967	1.0982	1.0982	0.0022	1.0957A	1.0986B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1009	1.1025	1.1025	0.0022	1.0999A	1.1027B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1054	1.1069	1.1069	0.0020	1.1044A	1.1070B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1103	1.1117	1.1117	0.0019	1.1093A	1.1120B	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	1.0967	1.0982	1.0982	0.0022	1.0957A	1.0986B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.1009	1.1025	1.1025	0.0022	1.0999A	1.1027B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1054	1.1069	1.1069	0.0020	1.1044A	1.1070B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1103	1.1117	1.1117	0.0019	1.1093A	1.1120B	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	0.8638	0.8639	0.8639	-0.0014	0.8629A	0.8641B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8669	0.8670	0.8670	-0.0016	0.8661A	0.8672B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8704	0.8705	0.8705	-0.0013	0.8696A	0.8707B	0.8661	0.8867	0	0
EBDEC24	2024-12-18	0.8740	0.8741	0.8741	-0.0014	0.8732A	0.8743B	0.8732	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	24.618	24.625	24.625	-0.073	24.597A	24.742B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.734	24.736	24.736	-0.077	24.713A	24.850B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.815	24.816	24.816	-0.082	24.796A	24.930B	24.638	25.077	0	0
ECDEC24	2024-12-18	24.864	24.866	24.866	-0.084	24.852A	24.975B	24.852	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	1.0939	1.0955	1.0955	0.0022	1.0929A	1.0957B	1.0563	1.1145	0	0
EDFEB24	2024-02-21	1.0955	1.0971	1.0971	0.0024	1.0944A	1.0974B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0967	1.0982	1.0982	0.0022	1.0957A	1.0986B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1009	1.1025	1.1025	0.0022	1.0999A	1.1027B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1054	1.1069	1.1069	0.0020	1.1044A	1.1070B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1103	1.1117	1.1117	0.0019	1.1093A	1.1120B	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	24.618	24.625	24.625	-0.073	24.597A	24.742B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.734	24.736	24.736	-0.077	24.713A	24.850B	24.148	25.034	0	0
EESEP24	2024-09-18	24.815	24.816	24.816	-0.082	24.796A	24.930B	24.638	25.077	0	0
EEDEC24	2024-12-18	24.864	24.866	24.866	-0.084	24.852A	24.975B	24.852	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	0.9258	0.9265	0.9265	-0.0006	0.9256A	0.9272B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9209	0.9215	0.9215	-0.0006	0.9208A	0.9222B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9169	0.9172	0.9172	-0.0008	0.9167A	0.9180B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9135	0.9137	0.9137	-0.0008	0.9134A	0.9144B	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	156.70	156.84	156.84	-0.74	156.43A	157.03B	134.69	161.94	0	0
EJJUN24	2024-06-19	155.16	155.29	155.29	-0.73	154.90A	155.48B	147.18	160.32	0	0
EJSEP24	2024-09-18	153.87	153.95	153.95	-0.75	153.59A	154.15B	149.95	158.83	0	0
EJDEC24	2024-12-18	152.70	152.78	152.78	-0.73	152.43A	152.97B	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	4.3570	4.3450	4.3450	-0.0060	4.3470A	4.3580B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3650	4.3530	4.3530	-0.0060	4.3550A	4.3650B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3720	4.3600	4.3600	-0.0060	4.3610A	4.3720B	4.3220	4.8910	0	0
EMJUN24	2024-06-19	4.3940	4.3830	4.3830	-0.0060	4.3850A	4.3950B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4210	4.4100	4.4100	-0.0060	4.4130A	4.4210B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4530	4.4420	4.4420	-0.0080	4.4450A	4.4540B	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	0.8638	0.8639	0.8639	-0.0014	0.8629A	0.8641B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8669	0.8670	0.8670	-0.0016	0.8661A	0.8672B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8704	0.8705	0.8705	-0.0013	0.8696A	0.8707B	0.8661	0.8867	0	0
EPDEC24	2024-12-18	0.8740	0.8741	0.8741	-0.0014	0.8732A	0.8743B	0.8732	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	0.9258	0.9265	0.9265	-0.0006	0.9256A	0.9272B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9209	0.9215	0.9215	-0.0006	0.9208A	0.9222B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9169	0.9172	0.9172	-0.0008	0.9167A	0.9180B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9135	0.9137	0.9137	-0.0008	0.9134A	0.9144B	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	4.3570	4.3450	4.3450	-0.0060	4.3470A	4.3580B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3650	4.3530	4.3530	-0.0060	4.3550A	4.3650B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3720	4.3600	4.3600	-0.0060	4.3610A	4.3720B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3940	4.3830	4.3830	-0.0060	4.3850A	4.3950B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4210	4.4100	4.4100	-0.0060	4.4130A	4.4210B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4530	4.4420	4.4420	-0.0080	4.4450A	4.4540B	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	4.3720	4.3597	4.3597	-0.0056	4.3610A	4.3724B	4.3218	5.5203	0	0
EXJUN24	2024-06-19	4.3949	4.3829	4.3829	-0.0061	4.3849A	4.3954B	4.3482	5.5726	0	0
EXSEP24	2024-09-18	4.4212	4.4095	4.4095	-0.0068	4.4121A	4.4218B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4532	4.4417	4.4417	-0.0075	4.4449A	4.4540B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4811	4.4717	4.4717	-0.0075	4.4781A	4.4841B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5106	4.5017	4.5017	-0.0079	4.5088A	4.5133B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5410	4.5314	4.5314	-0.0088	4.5382A	4.5426B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5714	4.5611	4.5611	-0.0093	4.5678A	4.5718B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5996	4.5886	4.5886	-0.0120	4.5963A	4.5997B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6268	4.6155	4.6155	-0.0136	4.6242A	4.6269B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6540	4.6427	4.6427	-0.0156	4.6520A	4.6542B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6812	4.6696	4.6696	-0.0178	4.6799A	4.6813B	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	156.70	156.84	156.84	-0.73	156.43A	157.03B	134.69	161.94	0	0
EYJUN24	2024-06-19	155.16	155.29	155.29	-0.73	154.90A	155.48B	147.18	160.32	0	0
EYSEP24	2024-09-18	153.87	153.95	153.95	-0.75	153.59A	154.15B	149.95	158.83	0	0
EYDEC24	2024-12-18	152.70	152.78	152.78	-0.73	152.43A	152.97B	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	0.8435	0.8436	0.8436	-0.0023	0.8430A	0.8455B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8358	0.8359	0.8359	-0.0023	0.8354A	0.8378B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8285	0.8287	0.8287	-0.0022	0.8283A	0.8306B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8218	0.8219	0.8219	-0.0021	0.8215A	0.8237B	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	0.8435	0.8436	0.8436	-0.0023	0.8430A	0.8455B	0.8274	0.9081	0	0
HXJUN24	2024-06-19	0.8358	0.8359	0.8359	-0.0023	0.8354A	0.8378B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8285	0.8287	0.8287	-0.0022	0.8283A	0.8306B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8218	0.8219	0.8219	-0.0021	0.8215A	0.8237B	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	142.80	142.81	142.81	-0.99	142.58A	143.04B	123.71	148.71	0	0
JMJUN24	2024-06-19	140.84	140.87	140.87	-0.94	140.64A	141.09B	130.75	146.59	0	0
JMSEP24	2024-09-18	139.09	139.12	139.12	-0.91	138.89A	139.33B	135.45	144.58	0	0
JMDEC24	2024-12-18	137.43	137.45	137.45	-0.88	137.23A	137.66B	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	142.80	142.81	142.81	-0.99	142.58A	143.04B	123.71	148.71	0	0
JXJUN24	2024-06-19	140.84	140.87	140.87	-0.94	140.64A	141.09B	130.75	146.59	0	0
JXSEP24	2024-09-18	139.03	139.06	139.06	-0.97	138.89A	139.33B	135.45	144.58	0	0
JXDEC24	2024-12-18	137.43	137.45	137.45	-0.88	137.23A	137.66B	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	5.0570	5.0420	5.0420	0.0020	5.0430A	5.0570B	4.9790	5.1730	0	0
PMFEB24	2024-02-21	5.0600	5.0450	5.0450	0.0030	5.0460A	5.0600B	4.9820	5.0780	0	0
PMMAR24	2024-03-20	5.0630	5.0480	5.0480	0.0030	5.0490A	5.0630B	4.9850	5.5180	0	0
PMJUN24	2024-06-19	5.0700	5.0570	5.0570	0.0030	5.0590A	5.0710B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0800	5.0680	5.0680	0.0020	5.0700A	5.0810B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0960	5.0840	5.0840	0.0010	5.0870A	5.0970B	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	1.2699	1.2716	1.2716	0.0050	1.2681A	1.2724B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2700	1.2718	1.2718	0.0049	1.2683A	1.2727B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2701	1.2719	1.2719	0.0047	1.2684A	1.2727B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2706	1.2722	1.2722	0.0044	1.2688A	1.2730B	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	5.0631	5.0477	5.0477	0.0027	5.0487A	5.0632B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0709	5.0564	5.0564	0.0023	5.0581A	5.0714B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0808	5.0673	5.0673	0.0014	5.0696A	5.0814B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0966	5.0839	5.0839	0.0012	5.0865A	5.0972B	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	1.2699	1.2716	1.2716	0.0050	1.2681A	1.2724B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2700	1.2718	1.2718	0.0049	1.2683A	1.2727B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2701	1.2719	1.2719	0.0047	1.2684A	1.2727B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2706	1.2722	1.2722	0.0044	1.2688A	1.2730B	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	3.9830	3.9660	3.9660	-0.0130	3.9670A	3.9860B	3.8880	4.2600	0	0
UMFEB24	2024-02-21	3.9850	3.9680	3.9680	-0.0130	3.9690A	3.9880B	3.8890	4.0540	0	0
UMMAR24	2024-03-20	3.9860	3.9690	3.9690	-0.0130	3.9700A	3.9890B	3.8910	4.5540	0	0
UMJUN24	2024-06-19	3.9930	3.9760	3.9760	-0.0130	3.9770A	3.9950B	3.8990	4.4500	0	0
UMSEP24	2024-09-18	4.0010	3.9840	3.9840	-0.0130	3.9850A	4.0030B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0110	3.9960	3.9960	-0.0130	3.9980A	4.0140B	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	3.9830	3.9660	3.9660	-0.0130	3.9670A	3.9860B	3.8880	4.2600	0	0
USFEB24	2024-02-21	3.9850	3.9680	3.9680	-0.0130	3.9690A	3.9880B	3.8890	4.0540	0	0
USMAR24	2024-03-20	3.9860	3.9690	3.9690	-0.0130	3.9700A	3.9890B	3.8910	4.5540	0	0
USJUN24	2024-06-19	3.9930	3.9760	3.9760	-0.0130	3.9770A	3.9950B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0010	3.9840	3.9840	-0.0130	3.9850A	4.0030B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0110	3.9960	3.9960	-0.0130	3.9980A	4.0140B	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	3.9867	3.9693	3.9693	-0.0129	3.9696A	3.9895B	3.8901	4.5542	0	0
UXJUN24	2024-06-19	3.9933	3.9754	3.9754	-0.0130	3.9762A	3.9953B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0010	3.9838	3.9838	-0.0128	3.9850A	4.0030B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0115	3.9958	3.9958	-0.0126	3.9973A	4.0142B	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