WGT S.A.

Wyniki sesji z dnia 2024-01-11

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	0.6678	0.6678	-0.0037	0.6674A	0.6733B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6715	0.6693	0.6693	-0.0036	0.6688A	0.6747B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6733	0.6700	0.6700	-0.0037	0.6697A	0.6753B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6722	0.6703	0.6703	-0.0037	0.6700A	0.6756B	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	0.6678	0.6678	-0.0037	0.6674A	0.6733B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6715	0.6693	0.6693	-0.0036	0.6688A	0.6747B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6733	0.6700	0.6700	-0.0037	0.6697A	0.6753B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6722	0.6703	0.6703	-0.0037	0.6700A	0.6756B	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	1.3355	1.3396	1.3396	0.0027	1.3341A	1.3398B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3341	1.3381	1.3381	0.0026	1.3327A	1.3385B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3331	1.3370	1.3370	0.0026	1.3317A	1.3373B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3321	1.3359	1.3359	0.0026	1.3306A	1.3361B	1.3150	1.3361	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	4.6530	4.6570	4.6570	-0.0040	4.6490A	4.6680B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6720	4.6760	4.6760	-0.0040	4.6670A	4.6850B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6870	4.6910	4.6910	-0.0040	4.6830A	4.7000B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7370	4.7420	4.7420	-0.0010	4.7330A	4.7520B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7880	4.7940	4.7940	0.0030	4.7840A	4.8030B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8420	4.8500	4.8500	0.0070	4.8380A	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	1.3355	1.3396	1.3396	0.0027	1.3341A	1.3398B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3341	1.3381	1.3381	0.0026	1.3327A	1.3385B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3331	1.3370	1.3370	0.0026	1.3317A	1.3373B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3321	1.3359	1.3359	0.0026	1.3306A	1.3361B	1.3150	1.3361	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.6862	4.6908	4.6908	-0.0035	4.6821A	4.7004B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7367	4.7421	4.7421	-0.0008	4.7325A	4.7521B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7878	4.7936	4.7936	0.0025	4.7837A	4.8033B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8415	4.8492	4.8492	0.0061	4.8372A	4.8578B	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	1.0928	1.0938	1.0938	-0.0004	1.0923A	1.0991B	1.0563	1.1145	0	4
DMFEB24	2024-02-21	1.0957	1.0953	1.0953	-0.0005	1.0950A	1.1006B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0969	1.0966	1.0966	-0.0004	1.0962A	1.1019B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0996	1.1006	1.1006	-0.0004	1.0991A	1.1059B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1036	1.1048	1.1048	-0.0004	1.1031A	1.1100B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1098	1.1093	1.1093	-0.0006	1.1091A	1.1145B	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	1.0969	1.0966	1.0966	-0.0004	1.0962A	1.1019B	1.0536	1.1409	0	8
DXJUN24	2024-06-19	1.0996	1.1006	1.1006	-0.0004	1.0991A	1.1059B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1036	1.1048	1.1048	-0.0004	1.1031A	1.1100B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1098	1.1093	1.1093	-0.0006	1.1091A	1.1145B	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	0.8620	0.8630	0.8630	0.0011	0.8619A	0.8636B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8649	0.8660	0.8660	0.0010	0.8649A	0.8665B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8683	0.8693	0.8693	0.0011	0.8682A	0.8698B	0.8661	0.8867	0	0
EBDEC24	2024-12-18	0.8718	0.8726	0.8726	0.0009	0.8718A	0.8731B	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	24.734	24.792	24.792	0.131	24.751A	24.803B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.841	24.894	24.894	0.126	24.861A	24.902B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.901	24.962	24.962	0.122	24.934A	24.960B	24.638	25.077	0	0
ECDEC24	2024-12-18	24.936	24.999	24.999	0.115	24.978A	24.992B	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	1.0928	1.0938	1.0938	-0.0004	1.0923A	1.0991B	1.0563	1.1145	0	0
EDFEB24	2024-02-21	1.0957	1.0953	1.0953	-0.0005	1.0950A	1.1006B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0969	1.0966	1.0966	-0.0004	1.0962A	1.1019B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0996	1.1006	1.1006	-0.0004	1.0991A	1.1059B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1036	1.1048	1.1048	-0.0004	1.1031A	1.1100B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1098	1.1093	1.1093	-0.0006	1.1091A	1.1145B	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	24.734	24.792	24.792	0.131	24.751A	24.803B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.841	24.894	24.894	0.126	24.861A	24.902B	24.148	25.034	0	0
EESEP24	2024-09-18	24.901	24.962	24.962	0.122	24.934A	24.960B	24.638	25.077	0	0
EEDEC24	2024-12-18	24.936	24.999	24.999	0.115	24.978A	24.992B	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	0.9284	0.9319	0.9319	0.0034	0.9283A	0.9322B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9233	0.9268	0.9268	0.0034	0.9233A	0.9270B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9191	0.9223	0.9223	0.0031	0.9190A	0.9224B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9153	0.9184	0.9184	0.0030	0.9153A	0.9184B	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	158.36	158.79	158.79	1.16	158.24A	158.82B	134.69	161.94	0	0
EJJUN24	2024-06-19	156.77	157.21	157.21	1.15	156.66A	157.24B	147.18	160.32	0	0
EJSEP24	2024-09-18	155.41	155.85	155.85	1.12	155.31A	155.88B	149.95	158.83	0	0
EJDEC24	2024-12-18	154.20	154.62	154.62	1.08	154.12A	154.63B	150.32	154.63	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	4.3570	4.3570	0.0120	4.3410A	4.3570B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3500	4.3640	4.3640	0.0110	4.3490A	4.3650B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3570	4.3710	4.3710	0.0120	4.3550A	4.3710B	4.3220	4.8910	0	9
EMJUN24	2024-06-19	4.3780	4.3940	4.3940	0.0140	4.3780A	4.3930B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4050	4.4210	4.4210	0.0170	4.4040A	4.4210B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4340	4.4530	4.4530	0.0200	4.4350A	4.4520B	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	0.8620	0.8630	0.8630	0.0011	0.8619A	0.8636B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8649	0.8660	0.8660	0.0010	0.8649A	0.8665B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8683	0.8693	0.8693	0.0011	0.8682A	0.8698B	0.8661	0.8867	0	0
EPDEC24	2024-12-18	0.8718	0.8726	0.8726	0.0009	0.8718A	0.8731B	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	0.9284	0.9319	0.9319	0.0034	0.9283A	0.9322B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9233	0.9268	0.9268	0.0034	0.9233A	0.9270B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9191	0.9223	0.9223	0.0031	0.9190A	0.9224B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9153	0.9184	0.9184	0.0030	0.9153A	0.9184B	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	4.3570	4.3570	0.0120	4.3410A	4.3570B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3500	4.3640	4.3640	0.0110	4.3490A	4.3650B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3570	4.3710	4.3710	0.0120	4.3550A	4.3710B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3780	4.3940	4.3940	0.0140	4.3780A	4.3930B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4050	4.4210	4.4210	0.0170	4.4040A	4.4210B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4340	4.4530	4.4530	0.0200	4.4350A	4.4520B	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	4.3565	4.3708	4.3708	0.0120	4.3545A	4.3713B	4.3218	5.5203	0	405
EXJUN24	2024-06-19	4.3792	4.3942	4.3942	0.0142	4.3772A	4.3939B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4037	4.4204	4.4204	0.0164	4.4037A	4.4217B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4345	4.4531	4.4531	0.0198	4.4343A	4.4525B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4628	4.4858	4.4858	0.0235	4.4672A	4.4835B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.4905	4.5155	4.5155	0.0257	4.4957A	4.5094B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5173	4.5447	4.5447	0.0277	4.5228A	4.5384B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5442	4.5737	4.5737	0.0296	4.5497A	4.5677B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5705	4.6009	4.6009	0.0306	4.5763A	4.5976B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.5967	4.6274	4.6274	0.0313	4.6026A	4.6232B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6272	4.6533	4.6533	0.0313	4.6291A	4.6466B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6524	4.6800	4.6800	0.0329	4.6555A	4.6695B	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	158.36	158.79	158.79	1.16	158.24A	158.82B	134.69	161.94	0	0
EYJUN24	2024-06-19	156.77	157.21	157.21	1.15	156.66A	157.24B	147.18	160.32	0	0
EYSEP24	2024-09-18	155.41	155.85	155.85	1.12	155.31A	155.88B	149.95	158.83	0	0
EYDEC24	2024-12-18	154.20	154.62	154.62	1.08	154.12A	154.63B	150.32	154.63	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	0.8447	0.8495	0.8495	0.0032	0.8439A	0.8504B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8371	0.8418	0.8418	0.0031	0.8363A	0.8426B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8300	0.8346	0.8346	0.0030	0.8292A	0.8354B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8233	0.8277	0.8277	0.0028	0.8224A	0.8284B	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	0.8447	0.8495	0.8495	0.0032	0.8439A	0.8504B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8371	0.8418	0.8418	0.0031	0.8363A	0.8426B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8300	0.8346	0.8346	0.0030	0.8292A	0.8354B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8233	0.8277	0.8277	0.0028	0.8224A	0.8284B	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	143.88	144.81	144.81	1.12	143.83A	144.88B	123.71	148.71	0	0
JMJUN24	2024-06-19	141.93	142.84	142.84	1.09	141.90A	142.91B	130.75	146.59	0	0
JMSEP24	2024-09-18	140.18	141.06	141.06	1.05	140.15A	141.14B	135.45	144.58	0	0
JMDEC24	2024-12-18	138.51	139.39	139.39	1.04	138.50A	139.45B	133.90	139.45	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	143.88	144.81	144.81	1.12	143.83A	144.88B	123.71	148.71	0	0
JXJUN24	2024-06-19	141.93	142.84	142.84	1.09	141.90A	142.91B	130.75	146.59	0	0
JXSEP24	2024-09-18	140.18	141.06	141.06	1.05	140.15A	141.14B	135.45	144.58	0	0
JXDEC24	2024-12-18	138.51	139.39	139.39	1.04	138.50A	139.45B	133.90	139.45	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	5.0490	5.0600	5.0600	0.0080	5.0450A	5.0650B	4.9790	5.1730	0	0
PMFEB24	2024-02-21	5.0520	5.0630	5.0630	0.0070	5.0480A	5.0670B	4.9820	5.0780	0	0
PMMAR24	2024-03-20	5.0540	5.0650	5.0650	0.0070	5.0500A	5.0700B	4.9850	5.5180	0	0
PMJUN24	2024-06-19	5.0630	5.0750	5.0750	0.0110	5.0590A	5.0780B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0720	5.0860	5.0860	0.0130	5.0700A	5.0890B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0870	5.1040	5.1040	0.0180	5.0860A	5.1060B	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	1.2719	1.2708	1.2708	-0.0020	1.2707A	1.2774B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2724	1.2710	1.2710	-0.0019	1.2711A	1.2776B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2725	1.2711	1.2711	-0.0018	1.2711A	1.2775B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2729	1.2714	1.2714	-0.0018	1.2714A	1.2778B	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	5.0540	5.0651	5.0651	0.0078	5.0500A	5.0701B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0625	5.0749	5.0749	0.0114	5.0585A	5.0780B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0712	5.0864	5.0864	0.0142	5.0699A	5.0898B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0862	5.1042	5.1042	0.0188	5.0855A	5.1061B	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	1.2719	1.2708	1.2708	-0.0020	1.2707A	1.2774B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2724	1.2710	1.2710	-0.0019	1.2711A	1.2776B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2725	1.2711	1.2711	-0.0018	1.2711A	1.2775B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2729	1.2714	1.2714	-0.0018	1.2714A	1.2778B	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	3.9560	3.9830	3.9830	0.0120	3.9530A	3.9850B	3.8880	4.2600	0	2
UMFEB24	2024-02-21	3.9580	3.9840	3.9840	0.0120	3.9540A	3.9860B	3.8890	4.0540	0	0
UMMAR24	2024-03-20	3.9590	3.9860	3.9860	0.0120	3.9550A	3.9870B	3.8910	4.5540	0	0
UMJUN24	2024-06-19	3.9650	3.9920	3.9920	0.0130	3.9610A	3.9930B	3.8990	4.4500	0	0
UMSEP24	2024-09-18	3.9740	4.0010	4.0010	0.0160	3.9700A	4.0020B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9850	4.0150	4.0150	0.0200	3.9820A	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	3.9560	3.9830	3.9830	0.0120	3.9530A	3.9850B	3.8880	4.2600	0	0
USFEB24	2024-02-21	3.9580	3.9840	3.9840	0.0120	3.9540A	3.9860B	3.8890	4.0540	0	0
USMAR24	2024-03-20	3.9590	3.9860	3.9860	0.0120	3.9550A	3.9870B	3.8910	4.5540	0	0
USJUN24	2024-06-19	3.9650	3.9920	3.9920	0.0130	3.9610A	3.9930B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9740	4.0010	4.0010	0.0160	3.9700A	4.0020B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9850	4.0150	4.0150	0.0200	3.9820A	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	3.9586	3.9855	3.9855	0.0120	3.9549A	3.9876B	3.8901	4.5542	0	26
UXJUN24	2024-06-19	3.9649	3.9922	3.9922	0.0140	3.9610A	3.9936B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	3.9738	4.0011	4.0011	0.0163	3.9699A	4.0022B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9850	4.0144	4.0144	0.0198	3.9815A	4.0147B	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