WGT S.A.

Wyniki sesji z dnia 2024-01-10

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	0.6700	0.6715	0.6715	0.0001	0.6700A	0.6725B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6714	0.6729	0.6729	0.0001	0.6714A	0.6739B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6721	0.6737	0.6737	0.0003	0.6721A	0.6745B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6725	0.6740	0.6740	0.0001	0.6725A	0.6748B	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	0.6700	0.6715	0.6715	0.0001	0.6700A	0.6725B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6714	0.6729	0.6729	0.0001	0.6714A	0.6739B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6721	0.6737	0.6737	0.0003	0.6721A	0.6745B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6725	0.6740	0.6740	0.0002	0.6725A	0.6748B	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	1.3357	1.3369	1.3369	0.0008	1.3356A	1.3376B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3343	1.3355	1.3355	0.0007	1.3343A	1.3362B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3332	1.3344	1.3344	0.0007	1.3332A	1.3351B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3321	1.3333	1.3333	0.0007	1.3321A	1.3338B	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	4.6600	4.6610	4.6610	-0.0180	4.6540A	4.6660B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6790	4.6800	4.6800	-0.0170	4.6730A	4.6840B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6940	4.6950	4.6950	-0.0180	4.6870A	4.6990B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7420	4.7430	4.7430	-0.0190	4.7370A	4.7470B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7900	4.7910	4.7910	-0.0190	4.7850A	4.7950B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8420	4.8430	4.8430	-0.0190	4.8380A	4.8440B	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	1.3357	1.3369	1.3369	0.0008	1.3356A	1.3376B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3343	1.3355	1.3355	0.0007	1.3343A	1.3362B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3332	1.3344	1.3344	0.0007	1.3332A	1.3351B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3321	1.3333	1.3333	0.0007	1.3321A	1.3338B	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	4.6936	4.6943	4.6943	-0.0181	4.6870A	4.6999B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7427	4.7429	4.7429	-0.0186	4.7361A	4.7477B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7899	4.7911	4.7911	-0.0187	4.7850A	4.7952B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8418	4.8431	4.8431	-0.0190	4.8372A	4.8449B	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	1.0935	1.0942	1.0942	-0.0006	1.0935A	1.0954B	1.0563	1.1145	0	4
DMFEB24	2024-02-21	1.0951	1.0958	1.0958	-0.0004	1.0950A	1.0969B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0964	1.0970	1.0970	-0.0005	1.0964A	1.0982B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1005	1.1010	1.1010	-0.0006	1.1004A	1.1022B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1047	1.1052	1.1052	-0.0009	1.1047A	1.1064B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1095	1.1099	1.1099	-0.0009	1.1093A	1.1110B	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	1.0964	1.0970	1.0970	-0.0005	1.0964A	1.0982B	1.0536	1.1409	0	8
DXJUN24	2024-06-19	1.1005	1.1010	1.1010	-0.0006	1.1004A	1.1022B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1047	1.1052	1.1052	-0.0009	1.1047A	1.1064B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1095	1.1099	1.1099	-0.0009	1.1093A	1.1110B	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	0.8618	0.8619	0.8619	-0.0005	0.8617A	0.8626B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8649	0.8650	0.8650	-0.0005	0.8648A	0.8656B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8684	0.8682	0.8682	-0.0007	0.8682A	0.8689B	0.8661	0.8867	0	0
EBDEC24	2024-12-18	0.8716	0.8717	0.8717	-0.0006	0.8716A	0.8723B	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	24.667	24.661	24.661	-0.032	24.675A	24.716B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.774	24.768	24.768	-0.037	24.786A	24.820B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.846	24.840	24.840	-0.042	24.863A	24.891B	24.638	25.077	0	0
ECDEC24	2024-12-18	24.897	24.884	24.884	-0.044	24.913A	24.925B	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	1.0935	1.0942	1.0942	-0.0006	1.0935A	1.0954B	1.0563	1.1145	0	0
EDFEB24	2024-02-21	1.0951	1.0958	1.0958	-0.0004	1.0950A	1.0969B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0964	1.0970	1.0970	-0.0005	1.0964A	1.0982B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1005	1.1010	1.1010	-0.0006	1.1004A	1.1022B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1047	1.1052	1.1052	-0.0009	1.1047A	1.1064B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1095	1.1099	1.1099	-0.0009	1.1093A	1.1110B	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	24.667	24.661	24.661	-0.032	24.675A	24.716B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.774	24.768	24.768	-0.037	24.786A	24.820B	24.148	25.034	0	0
EESEP24	2024-09-18	24.846	24.840	24.840	-0.042	24.863A	24.891B	24.638	25.077	0	0
EEDEC24	2024-12-18	24.897	24.884	24.884	-0.044	24.913A	24.925B	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	0.9279	0.9285	0.9285	0.0025	0.9278A	0.9295B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9230	0.9234	0.9234	0.0024	0.9228A	0.9244B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9188	0.9192	0.9192	0.0024	0.9186A	0.9200B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9151	0.9154	0.9154	0.0023	0.9149A	0.9162B	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	156.66	157.63	157.63	1.62	156.62A	157.80B	134.69	161.94	0	0
EJJUN24	2024-06-19	155.10	156.06	156.06	1.58	155.07A	156.23B	147.18	160.32	0	0
EJSEP24	2024-09-18	153.77	154.73	154.73	1.57	153.74A	154.89B	149.95	158.83	0	0
EJDEC24	2024-12-18	152.59	153.54	153.54	1.54	152.56A	153.69B	150.32	153.69	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	4.3450	4.3450	-0.0050	4.3430A	4.3460B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3510	4.3530	4.3530	-0.0040	4.3510A	4.3540B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3580	4.3590	4.3590	-0.0050	4.3580A	4.3600B	4.3220	4.8910	0	9
EMJUN24	2024-06-19	4.3790	4.3800	4.3800	-0.0050	4.3790A	4.3800B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4030	4.4040	4.4040	-0.0060	4.4030A	4.4040B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4320	4.4330	4.4330	-0.0070	4.4320A	4.4330B	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	0.8618	0.8619	0.8619	-0.0005	0.8617A	0.8626B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8649	0.8650	0.8650	-0.0005	0.8648A	0.8656B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8684	0.8682	0.8682	-0.0007	0.8682A	0.8689B	0.8661	0.8867	0	0
EPDEC24	2024-12-18	0.8716	0.8717	0.8717	-0.0006	0.8716A	0.8723B	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	0.9279	0.9285	0.9285	0.0025	0.9278A	0.9295B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9230	0.9234	0.9234	0.0024	0.9228A	0.9244B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9188	0.9192	0.9192	0.0024	0.9186A	0.9200B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9151	0.9154	0.9154	0.0023	0.9149A	0.9162B	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	4.3450	4.3450	-0.0050	4.3430A	4.3460B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3510	4.3530	4.3530	-0.0040	4.3510A	4.3540B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3580	4.3590	4.3590	-0.0050	4.3580A	4.3600B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3790	4.3800	4.3800	-0.0050	4.3790A	4.3800B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4030	4.4040	4.4040	-0.0060	4.4030A	4.4040B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4320	4.4330	4.4330	-0.0070	4.4320A	4.4330B	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	4.3571	4.3588	4.3588	-0.0047	4.3571A	4.3604B	4.3218	5.5203	0	405
EXJUN24	2024-06-19	4.3786	4.3800	4.3800	-0.0054	4.3786A	4.3808B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4028	4.4040	4.4040	-0.0054	4.4028A	4.4047B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4317	4.4333	4.4333	-0.0062	4.4317A	4.4331B	4.4046	5.6769	0	0
EXMAR25	2025-03-19		4.4623	4.4623	-0.0072	4.4629A	4.4596B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.4897	4.4898	4.4898	-0.0073	4.4897A	4.4860B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5157	4.5170	4.5170	-0.0068	4.5157A	4.5127B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5414	4.5441	4.5441	-0.0069	4.5414A	4.5394B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5698	4.5703	4.5703	-0.0065	4.5670A	4.5641B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.5952	4.5961	4.5961	-0.0062	4.5925A	4.5880B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6204	4.6220	4.6220	-0.0056	4.6179A	4.6119B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6460	4.6471	4.6471	-0.0060	4.6433A	4.6359B	4.6433	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	156.66	157.63	157.63	1.62	156.62A	157.80B	134.69	161.94	0	0
EYJUN24	2024-06-19	155.10	156.06	156.06	1.58	155.07A	156.23B	147.18	160.32	0	0
EYSEP24	2024-09-18	153.77	154.73	154.73	1.57	153.74A	154.89B	149.95	158.83	0	0
EYDEC24	2024-12-18	152.59	153.54	153.54	1.54	152.56A	153.69B	150.32	153.69	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	0.8459	0.8463	0.8463	0.0026	0.8459A	0.8469B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8386	0.8387	0.8387	0.0027	0.8382A	0.8392B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8312	0.8316	0.8316	0.0028	0.8312A	0.8321B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8244	0.8249	0.8249	0.0029	0.8244A	0.8252B	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	0.8459	0.8463	0.8463	0.0026	0.8459A	0.8469B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8386	0.8387	0.8387	0.0027	0.8382A	0.8392B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8312	0.8316	0.8316	0.0028	0.8312A	0.8321B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8244	0.8249	0.8249	0.0029	0.8244A	0.8252B	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	142.85	143.69	143.69	1.56	142.85A	143.74B	123.71	148.71	0	0
JMJUN24	2024-06-19	140.91	141.75	141.75	1.55	140.91A	141.80B	130.75	146.59	0	0
JMSEP24	2024-09-18	139.19	140.01	140.01	1.55	139.18A	140.05B	135.45	144.58	0	0
JMDEC24	2024-12-18	137.50	138.35	138.35	1.53	137.50A	138.38B	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	142.85	143.69	143.69	1.56	142.85A	143.74B	123.71	148.71	0	0
JXJUN24	2024-06-19	140.91	141.75	141.75	1.55	140.91A	141.80B	130.75	146.59	0	0
JXSEP24	2024-09-18	139.19	140.01	140.01	1.55	139.18A	140.05B	135.45	144.58	0	0
JXDEC24	2024-12-18	137.50	138.35	138.35	1.53	137.50A	138.38B	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	5.0510	5.0520	5.0520	-0.0040	5.0460A	5.0520B	4.9790	5.1730	0	0
PMFEB24	2024-02-21	5.0540	5.0560	5.0560	-0.0020	5.0490A	5.0550B	4.9820	5.0780	0	0
PMMAR24	2024-03-20	5.0560	5.0580	5.0580	-0.0020	5.0520A	5.0570B	4.9850	5.5180	0	0
PMJUN24	2024-06-19	5.0630	5.0640	5.0640	-0.0040	5.0580A	5.0630B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0720	5.0730	5.0730	-0.0020	5.0670A	5.0700B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0850	5.0860	5.0860	-0.0040	5.0810A	5.0830B	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	1.2717	1.2728	1.2728	0.0001	1.2717A	1.2737B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2719	1.2729	1.2729	0.0000	1.2718A	1.2738B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2720	1.2729	1.2729	-0.0001	1.2719A	1.2738B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2724	1.2732	1.2732	-0.0002	1.2722A	1.2740B	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	5.0558	5.0573	5.0573	-0.0027	5.0511A	5.0574B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0627	5.0635	5.0635	-0.0038	5.0580A	5.0634B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0712	5.0722	5.0722	-0.0029	5.0669A	5.0709B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0844	5.0854	5.0854	-0.0045	5.0808A	5.0833B	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	1.2717	1.2728	1.2728	0.0001	1.2717A	1.2737B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2719	1.2729	1.2729	0.0000	1.2718A	1.2738B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2720	1.2729	1.2729	-0.0001	1.2719A	1.2738B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2724	1.2732	1.2732	-0.0002	1.2722A	1.2740B	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	3.9690	3.9710	3.9710	-0.0020	3.9670A	3.9750B	3.8880	4.2600	0	2
UMFEB24	2024-02-21	3.9700	3.9720	3.9720	-0.0030	3.9680A	3.9760B	3.8890	4.0540	0	0
UMMAR24	2024-03-20	3.9720	3.9740	3.9740	-0.0020	3.9690A	3.9770B	3.8910	4.5540	0	0
UMJUN24	2024-06-19	3.9770	3.9790	3.9790	-0.0020	3.9740A	3.9820B	3.8990	4.4500	0	0
UMSEP24	2024-09-18	3.9830	3.9850	3.9850	-0.0020	3.9810A	3.9880B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9920	3.9950	3.9950	-0.0020	3.9910A	3.9960B	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	3.9690	3.9710	3.9710	-0.0020	3.9670A	3.9750B	3.8880	4.2600	0	0
USFEB24	2024-02-21	3.9700	3.9720	3.9720	-0.0030	3.9680A	3.9760B	3.8890	4.0540	0	0
USMAR24	2024-03-20	3.9720	3.9740	3.9740	-0.0020	3.9690A	3.9770B	3.8910	4.5540	0	0
USJUN24	2024-06-19	3.9770	3.9790	3.9790	-0.0020	3.9740A	3.9820B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9830	3.9850	3.9850	-0.0020	3.9810A	3.9880B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9920	3.9950	3.9950	-0.0020	3.9910A	3.9960B	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	3.9713	3.9735	3.9735	-0.0022	3.9690A	3.9778B	3.8901	4.5542	0	26
UXJUN24	2024-06-19	3.9762	3.9782	3.9782	-0.0024	3.9739A	3.9820B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	3.9828	3.9848	3.9848	-0.0019	3.9804A	3.9880B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9920	3.9946	3.9946	-0.0023	3.9904A	3.9963B	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