WGT S.A.

Wyniki sesji z dnia 2024-01-09

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	0.6712	0.6714	0.6714	0.0015	0.6705A	0.6726B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6726	0.6728	0.6728	0.0016	0.6719A	0.6739B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6733	0.6734	0.6734	0.0015	0.6727A	0.6747B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6737	0.6739	0.6739	0.0016	0.6732A	0.6750B	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	0.6712	0.6714	0.6714	0.0015	0.6705A	0.6726B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6726	0.6728	0.6728	0.0016	0.6719A	0.6739B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6733	0.6734	0.6734	0.0015	0.6727A	0.6747B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6737	0.6738	0.6738	0.0015	0.6732A	0.6750B	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	1.3351	1.3361	1.3361	-0.0020	1.3339A	1.3364B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3337	1.3348	1.3348	-0.0020	1.3325A	1.3350B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3326	1.3337	1.3337	-0.0020	1.3315A	1.3338B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3316	1.3326	1.3326	-0.0020	1.3305A	1.3326B	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	4.6700	4.6790	4.6790	0.0080	4.6620A	4.6770B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6890	4.6970	4.6970	0.0070	4.6800A	4.6950B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.7040	4.7130	4.7130	0.0080	4.6960A	4.7100B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7550	4.7620	4.7620	0.0060	4.7470A	4.7580B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.8070	4.8100	4.8100	0.0020	4.7960A	4.8060B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8610	4.8620	4.8620	0.0000	4.8470A	4.8570B	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	1.3351	1.3361	1.3361	-0.0020	1.3339A	1.3364B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3337	1.3348	1.3348	-0.0020	1.3325A	1.3350B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3326	1.3337	1.3337	-0.0020	1.3315A	1.3338B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3316	1.3326	1.3326	-0.0020	1.3305A	1.3326B	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	4.7049	4.7124	4.7124	0.0072	4.6956A	4.7105B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7557	4.7615	4.7615	0.0055	4.7464A	4.7588B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.8070	4.8098	4.8098	0.0024	4.7954A	4.8065B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8612	4.8621	4.8621	0.0007	4.8469A	4.8573B	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	1.0947	1.0948	1.0948	-0.0007	1.0933A	1.0953B	1.0563	1.1145	0	4
DMFEB24	2024-02-21	1.0963	1.0962	1.0962	-0.0009	1.0949A	1.0968B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0975	1.0975	1.0975	-0.0007	1.0961A	1.0981B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1017	1.1016	1.1016	-0.0009	1.1003A	1.1022B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1061	1.1061	1.1061	-0.0008	1.1047A	1.1067B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1110	1.1108	1.1108	-0.0009	1.1096A	1.1115B	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	1.0975	1.0975	1.0975	-0.0007	1.0961A	1.0981B	1.0536	1.1409	0	8
DXJUN24	2024-06-19	1.1017	1.1016	1.1016	-0.0009	1.1003A	1.1022B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1061	1.1061	1.1061	-0.0008	1.1047A	1.1067B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1110	1.1108	1.1108	-0.0009	1.1096A	1.1115B	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	0.8614	0.8624	0.8624	-0.0015	0.8614A	0.8623B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8646	0.8655	0.8655	-0.0015	0.8645A	0.8654B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8680	0.8689	0.8689	-0.0016	0.8680A	0.8687B	0.8661	0.8867	0	0
EBDEC24	2024-12-18	0.8715	0.8723	0.8723	-0.0018	0.8715A	0.8722B	0.8715	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	24.676	24.693	24.693	0.068	24.678A	24.715B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.783	24.805	24.805	0.069	24.794A	24.824B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.861	24.882	24.882	0.066	24.876A	24.896B	24.638	25.077	0	0
ECDEC24	2024-12-18	24.903	24.928	24.928	0.062	24.931A	24.936B	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	1.0947	1.0948	1.0948	-0.0007	1.0933A	1.0953B	1.0563	1.1145	0	0
EDFEB24	2024-02-21	1.0962	1.0962	1.0962	-0.0009	1.0949A	1.0968B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0975	1.0975	1.0975	-0.0007	1.0961A	1.0981B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1017	1.1016	1.1016	-0.0009	1.1003A	1.1022B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1061	1.1061	1.1061	-0.0008	1.1047A	1.1067B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1111	1.1108	1.1108	-0.0009	1.1096A	1.1115B	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	24.676	24.693	24.693	0.068	24.678A	24.715B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.783	24.805	24.805	0.069	24.794A	24.824B	24.148	25.034	0	0
EESEP24	2024-09-18	24.861	24.882	24.882	0.066	24.876A	24.896B	24.638	25.077	0	0
EEDEC24	2024-12-18	24.903	24.928	24.928	0.062	24.931A	24.936B	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	0.9259	0.9260	0.9260	-0.0005	0.9252A	0.9271B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9210	0.9210	0.9210	-0.0005	0.9202A	0.9221B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9168	0.9168	0.9168	-0.0004	0.9161A	0.9178B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9134	0.9131	0.9131	-0.0006	0.9126A	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	156.51	156.01	156.01	-0.83	155.97A	156.49B	134.69	161.94	0	0
EJJUN24	2024-06-19	154.97	154.48	154.48	-0.81	154.44A	154.94B	147.18	160.32	0	0
EJSEP24	2024-09-18	153.69	153.16	153.16	-0.79	153.13A	153.64B	149.95	158.83	0	0
EJDEC24	2024-12-18	152.52	152.00	152.00	-0.78	151.97A	152.46B	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	4.3430	4.3500	4.3500	0.0050	4.3350A	4.3510B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3500	4.3570	4.3570	0.0040	4.3430A	4.3580B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3570	4.3640	4.3640	0.0040	4.3490A	4.3650B	4.3220	4.8910	0	9
EMJUN24	2024-06-19	4.3810	4.3850	4.3850	0.0020	4.3730A	4.3860B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4060	4.4100	4.4100	0.0000	4.3980A	4.4100B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4400	4.4400	4.4400	-0.0020	4.4280A	4.4390B	4.4280	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	0.8614	0.8624	0.8624	-0.0015	0.8614A	0.8623B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8646	0.8655	0.8655	-0.0015	0.8645A	0.8654B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8680	0.8689	0.8689	-0.0016	0.8680A	0.8687B	0.8661	0.8867	0	0
EPDEC24	2024-12-18	0.8715	0.8723	0.8723	-0.0018	0.8715A	0.8722B	0.8715	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	0.9259	0.9260	0.9260	-0.0005	0.9252A	0.9271B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9210	0.9210	0.9210	-0.0005	0.9202A	0.9221B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9168	0.9168	0.9168	-0.0004	0.9161A	0.9178B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9134	0.9131	0.9131	-0.0006	0.9126A	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	4.3430	4.3500	4.3500	0.0050	4.3350A	4.3510B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3500	4.3570	4.3570	0.0040	4.3430A	4.3580B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3570	4.3640	4.3640	0.0040	4.3490A	4.3650B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3810	4.3850	4.3850	0.0020	4.3730A	4.3860B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4060	4.4100	4.4100	0.0000	4.3980A	4.4100B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4400	4.4400	4.4400	-0.0020	4.4280A	4.4390B	4.4280	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	4.3569	4.3635	4.3635	0.0038	4.3488A	4.3651B	4.3218	5.5203	0	405
EXJUN24	2024-06-19	4.3802	4.3854	4.3854	0.0025	4.3721A	4.3861B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4060	4.4094	4.4094	-0.0001	4.3975A	4.4100B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4393	4.4395	4.4395	-0.0022	4.4276A	4.4392B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4692	4.4695	4.4695	-0.0022	4.4583A	4.4665B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5015	4.4971	4.4971	-0.0046	4.4871A	4.4936B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5302	4.5238	4.5238	-0.0076	4.5153A	4.5207B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5587	4.5510	4.5510	-0.0101	4.5435A	4.5477B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5859	4.5768	4.5768	-0.0118	4.5703A	4.5725B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6125	4.6023	4.6023	-0.0132	4.5964A	4.5966B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6392	4.6276	4.6276	-0.0151	4.6226A	4.6208B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6662	4.6531	4.6531	-0.0165	4.6489A	4.6451B	4.6489	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	156.51	156.01	156.01	-0.83	155.97A	156.49B	134.69	161.94	0	0
EYJUN24	2024-06-19	154.97	154.48	154.48	-0.81	154.44A	154.94B	147.18	160.32	0	0
EYSEP24	2024-09-18	153.69	153.16	153.16	-0.79	153.13A	153.64B	149.95	158.83	0	0
EYDEC24	2024-12-18	152.52	152.00	152.00	-0.78	151.97A	152.46B	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	0.8437	0.8437	0.0001	0.8429A	0.8453B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8358	0.8360	0.8360	0.0001	0.8352A	0.8376B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8286	0.8288	0.8288	0.0001	0.8281A	0.8304B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8218	0.8220	0.8220	0.0001	0.8213A	0.8235B	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	0.8437	0.8437	0.0001	0.8429A	0.8453B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8358	0.8360	0.8360	0.0001	0.8352A	0.8376B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8286	0.8288	0.8288	0.0001	0.8281A	0.8304B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8218	0.8220	0.8220	0.0001	0.8213A	0.8235B	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	142.65	142.13	142.13	-0.68	142.14A	142.64B	123.71	148.71	0	0
JMJUN24	2024-06-19	140.70	140.20	140.20	-0.67	140.21A	140.68B	130.75	146.59	0	0
JMSEP24	2024-09-18	138.94	138.46	138.46	-0.66	138.47A	138.92B	135.45	144.58	0	0
JMDEC24	2024-12-18	137.31	136.82	136.82	-0.63	136.83A	137.28B	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	142.65	142.13	142.13	-0.68	142.14A	142.64B	123.71	148.71	0	0
JXJUN24	2024-06-19	140.70	140.20	140.20	-0.67	140.21A	140.68B	130.75	146.59	0	0
JXSEP24	2024-09-18	138.94	138.46	138.46	-0.60	138.47A	138.92B	135.45	144.58	0	0
JXDEC24	2024-12-18	137.31	136.82	136.82	-0.63	136.83A	137.28B	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	5.0410	5.0560	5.0560	0.0140	5.0410A	5.0600B	4.9790	5.1730	0	0
PMFEB24	2024-02-21	5.0440	5.0580	5.0580	0.0130	5.0440A	5.0620B	4.9820	5.0780	0	0
PMMAR24	2024-03-20	5.0470	5.0600	5.0600	0.0120	5.0460A	5.0640B	4.9850	5.5180	0	0
PMJUN24	2024-06-19	5.0560	5.0680	5.0680	0.0110	5.0550A	5.0710B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0660	5.0750	5.0750	0.0070	5.0650A	5.0770B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0830	5.0900	5.0900	0.0060	5.0800A	5.0910B	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	1.2741	1.2727	1.2727	0.0011	1.2717A	1.2742B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2743	1.2729	1.2729	0.0011	1.2719A	1.2745B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2743	1.2730	1.2730	0.0011	1.2720A	1.2746B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2748	1.2734	1.2734	0.0012	1.2725A	1.2750B	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	5.0466	5.0600	5.0600	0.0123	5.0457A	5.0642B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0554	5.0673	5.0673	0.0109	5.0546A	5.0711B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0652	5.0751	5.0751	0.0078	5.0641A	5.0779B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0829	5.0899	5.0899	0.0060	5.0797A	5.0919B	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	1.2741	1.2727	1.2727	0.0011	1.2717A	1.2742B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2743	1.2729	1.2729	0.0011	1.2719A	1.2745B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2743	1.2730	1.2730	0.0011	1.2720A	1.2746B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2748	1.2734	1.2734	0.0012	1.2725A	1.2750B	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	3.9650	3.9730	3.9730	0.0070	3.9590A	3.9780B	3.8880	4.2600	0	2
UMFEB24	2024-02-21	3.9670	3.9750	3.9750	0.0070	3.9600A	3.9790B	3.8890	4.0540	0	0
UMMAR24	2024-03-20	3.9680	3.9760	3.9760	0.0070	3.9610A	3.9800B	3.8910	4.5540	0	0
UMJUN24	2024-06-19	3.9740	3.9810	3.9810	0.0050	3.9670A	3.9840B	3.8990	4.4500	0	0
UMSEP24	2024-09-18	3.9830	3.9870	3.9870	0.0030	3.9740A	3.9900B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9940	3.9970	3.9970	0.0010	3.9860A	3.9990B	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	3.9650	3.9730	3.9730	0.0070	3.9590A	3.9780B	3.8880	4.2600	0	0
USFEB24	2024-02-21	3.9670	3.9750	3.9750	0.0070	3.9600A	3.9790B	3.8890	4.0540	0	0
USMAR24	2024-03-20	3.9680	3.9760	3.9760	0.0070	3.9610A	3.9800B	3.8910	4.5540	0	0
USJUN24	2024-06-19	3.9740	3.9810	3.9810	0.0050	3.9670A	3.9840B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9830	3.9870	3.9870	0.0030	3.9740A	3.9900B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9940	3.9970	3.9970	0.0010	3.9860A	3.9990B	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	3.9680	3.9757	3.9757	0.0064	3.9607A	3.9805B	3.8901	4.5542	0	26
UXJUN24	2024-06-19	3.9740	3.9806	3.9806	0.0052	3.9667A	3.9846B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	3.9837	3.9867	3.9867	0.0029	3.9739A	3.9904B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9957	3.9969	3.9969	0.0011	3.9853A	3.9996B	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