WGT S.A.

Wyniki sesji z dnia 2024-01-15

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	0.6691	0.6668	0.6668	-0.0050	0.6667A	0.6689B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6704	0.6681	0.6681	-0.0051	0.6680A	0.6702B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6709	0.6685	0.6685	-0.0052	0.6685A	0.6706B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6710	0.6686	0.6686	-0.0051	0.6686A	0.6706B	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	0.6691	0.6668	0.6668	-0.0050	0.6667A	0.6689B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6704	0.6681	0.6681	-0.0051	0.6680A	0.6702B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6709	0.6685	0.6685	-0.0052	0.6685A	0.6706B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6710	0.6686	0.6686	-0.0051	0.6686A	0.6706B	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	1.3380	1.3423	1.3423	0.0080	1.3383A	1.3421B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3367	1.3410	1.3410	0.0078	1.3370A	1.3408B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3360	1.3401	1.3401	0.0078	1.3365A	1.3398B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3352	1.3393	1.3393	0.0079	1.3358A	1.3389B	1.3150	1.3389	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	4.6730	4.6730	0.0010	4.6600A	4.6820B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6790	4.6910	4.6910	0.0000	4.6790A	4.7010B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6960	4.7070	4.7070	0.0000	4.6950A	4.7170B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7480	4.7600	4.7600	0.0020	4.7480A	4.7680B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.8020	4.8140	4.8140	0.0040	4.8010A	4.8220B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8600	4.8720	4.8720	0.0080	4.8590A	4.8790B	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	1.3380	1.3423	1.3423	0.0080	1.3383A	1.3421B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3367	1.3410	1.3410	0.0078	1.3370A	1.3408B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3360	1.3401	1.3401	0.0078	1.3365A	1.3398B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3352	1.3393	1.3393	0.0079	1.3358A	1.3389B	1.3150	1.3389	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.6952	4.7067	4.7067	0.0000	4.6944A	4.7171B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7480	4.7592	4.7592	0.0014	4.7471A	4.7689B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.8017	4.8143	4.8143	0.0047	4.8009A	4.8229B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8592	4.8717	4.8717	0.0077	4.8584A	4.8792B	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	1.0954	1.0942	1.0942	-0.0015	1.0935A	1.0964B	1.0563	1.1145	0	4
DMFEB24	2024-02-21	1.0970	1.0958	1.0958	-0.0014	1.0950A	1.0979B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0983	1.0970	1.0970	-0.0015	1.0963A	1.0991B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1021	1.1011	1.1011	-0.0013	1.1002A	1.1030B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1062	1.1050	1.1050	-0.0014	1.1042A	1.1069B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1106	1.1093	1.1093	-0.0015	1.1087A	1.1112B	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	1.0983	1.0970	1.0970	-0.0015	1.0963A	1.0991B	1.0536	1.1409	0	8
DXJUN24	2024-06-19	1.1021	1.1008	1.1008	-0.0016	1.1002A	1.1030B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1062	1.1050	1.1050	-0.0014	1.1042A	1.1069B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1106	1.1093	1.1093	-0.0015	1.1087A	1.1112B	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	0.8617	0.8621	0.8621	0.0009	0.8612A	0.8630B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8647	0.8651	0.8651	0.0008	0.8643A	0.8659B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8679	0.8683	0.8683	0.0008	0.8676A	0.8690B	0.8661	0.8867	0	0
EBDEC24	2024-12-18	0.8712	0.8717	0.8717	0.0007	0.8710A	0.8725B	0.8708	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	24.776	24.799	24.799	-0.009	24.776A	24.827B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.882	24.899	24.899	-0.009	24.882A	24.925B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.957	24.970	24.970	0.000	24.957A	24.991B	24.638	25.077	0	0
ECDEC24	2024-12-18	25.008	25.015	25.015	0.006	25.008A	25.027B	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	1.0954	1.0942	1.0942	-0.0015	1.0935A	1.0964B	1.0563	1.1145	0	0
EDFEB24	2024-02-21	1.0970	1.0958	1.0958	-0.0014	1.0950A	1.0979B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0983	1.0970	1.0970	-0.0015	1.0963A	1.0991B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1021	1.1011	1.1011	-0.0013	1.1002A	1.1030B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1062	1.1050	1.1050	-0.0014	1.1042A	1.1069B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1106	1.1093	1.1093	-0.0015	1.1087A	1.1112B	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	24.776	24.799	24.799	-0.009	24.776A	24.827B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.882	24.899	24.899	-0.009	24.882A	24.925B	24.148	25.034	0	0
EESEP24	2024-09-18	24.957	24.970	24.970	0.000	24.957A	24.991B	24.638	25.077	0	0
EEDEC24	2024-12-18	25.008	25.015	25.015	0.006	25.008A	25.027B	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	0.9315	0.9312	0.9312	0.0012	0.9302A	0.9317B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9263	0.9260	0.9260	0.0011	0.9252A	0.9265B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9219	0.9217	0.9217	0.0011	0.9209A	0.9221B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9183	0.9179	0.9179	0.0009	0.9174A	0.9183B	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	158.27	158.41	158.41	0.95	158.13A	158.62B	134.69	161.94	0	0
EJJUN24	2024-06-19	156.69	156.84	156.84	0.94	156.57A	157.05B	147.18	160.32	0	0
EJSEP24	2024-09-18	155.36	155.51	155.51	0.87	155.27A	155.72B	149.95	158.83	0	0
EJDEC24	2024-12-18	154.20	154.33	154.33	0.87	154.12A	154.55B	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	4.3610	4.3690	4.3690	0.0060	4.3610A	4.3750B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3690	4.3760	4.3760	0.0050	4.3690A	4.3820B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3750	4.3820	4.3820	0.0050	4.3750A	4.3890B	4.3220	4.8910	0	10
EMJUN24	2024-06-19	4.4010	4.4070	4.4070	0.0070	4.4000A	4.4120B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4290	4.4370	4.4370	0.0090	4.4290A	4.4420B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4620	4.4720	4.4720	0.0110	4.4640A	4.4770B	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	0.8617	0.8621	0.8621	0.0009	0.8612A	0.8630B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8647	0.8651	0.8651	0.0008	0.8643A	0.8659B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8679	0.8683	0.8683	0.0008	0.8676A	0.8690B	0.8661	0.8867	0	0
EPDEC24	2024-12-18	0.8712	0.8717	0.8717	0.0007	0.8710A	0.8725B	0.8708	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	0.9315	0.9312	0.9312	0.0012	0.9302A	0.9317B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9263	0.9260	0.9260	0.0011	0.9252A	0.9265B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9219	0.9217	0.9217	0.0011	0.9209A	0.9221B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9183	0.9179	0.9179	0.0009	0.9174A	0.9183B	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	4.3610	4.3690	4.3690	0.0060	4.3610A	4.3750B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3690	4.3760	4.3760	0.0050	4.3690A	4.3820B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3750	4.3820	4.3820	0.0050	4.3750A	4.3890B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.4010	4.4070	4.4070	0.0070	4.4000A	4.4120B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4290	4.4370	4.4370	0.0090	4.4290A	4.4420B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4620	4.4720	4.4720	0.0110	4.4640A	4.4770B	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	4.3748	4.3822	4.3822	0.0052	4.3748A	4.3891B	4.3218	5.5203	0	407
EXJUN24	2024-06-19	4.3997	4.4065	4.4065	0.0061	4.3997A	4.4128B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4280	4.4364	4.4364	0.0087	4.4282A	4.4425B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4614	4.4715	4.4715	0.0110	4.4633A	4.4775B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4970	4.5049	4.5049	0.0120	4.4973A	4.5096B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5287	4.5371	4.5371	0.0146	4.5294A	4.5408B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5519	4.5694	4.5694	0.0178	4.5613A	4.5729B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5825	4.6017	4.6017	0.0202	4.5923A	4.6046B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.6099	4.6313	4.6313	0.0217	4.6214A	4.6331B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6408	4.6603	4.6603	0.0233	4.6491A	4.6596B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6667	4.6875	4.6875	0.0230	4.6767A	4.6868B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6923	4.7156	4.7156	0.0237	4.7046A	4.7145B	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	158.27	158.41	158.41	0.95	158.13A	158.62B	134.69	161.94	0	0
EYJUN24	2024-06-19	156.69	156.83	156.83	0.93	156.57A	157.05B	147.18	160.32	0	0
EYSEP24	2024-09-18	155.37	155.51	155.51	0.87	155.27A	155.72B	149.95	158.83	0	0
EYDEC24	2024-12-18	154.20	154.33	154.33	0.87	154.12A	154.55B	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	0.8477	0.8486	0.8486	0.0023	0.8466A	0.8488B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8398	0.8410	0.8410	0.0023	0.8390A	0.8412B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8331	0.8341	0.8341	0.0023	0.8322A	0.8342B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8262	0.8275	0.8275	0.0023	0.8257A	0.8276B	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	0.8477	0.8486	0.8486	0.0023	0.8466A	0.8488B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8398	0.8410	0.8410	0.0023	0.8390A	0.8412B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8331	0.8341	0.8341	0.0023	0.8322A	0.8342B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8262	0.8275	0.8275	0.0023	0.8257A	0.8276B	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	143.96	144.39	144.39	1.02	143.92A	144.42B	123.71	148.71	0	0
JMJUN24	2024-06-19	142.04	142.45	142.45	0.99	141.99A	142.49B	130.75	146.59	0	0
JMSEP24	2024-09-18	140.37	140.76	140.76	0.98	140.30A	140.78B	135.45	144.58	0	0
JMDEC24	2024-12-18	138.74	139.16	139.16	0.98	138.72A	139.18B	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	143.96	144.39	144.39	1.02	143.92A	144.42B	123.71	148.71	0	0
JXJUN24	2024-06-19	142.04	142.45	142.45	0.99	141.99A	142.49B	130.75	146.59	0	0
JXSEP24	2024-09-18	140.37	140.76	140.76	0.98	140.30A	140.78B	135.45	144.58	0	0
JXDEC24	2024-12-18	138.74	139.16	139.16	0.98	138.72A	139.18B	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	5.0700	5.0790	5.0790	0.0010	5.0680A	5.0870B	4.9790	5.1730	0	0
PMFEB24	2024-02-21	5.0730	5.0810	5.0810	0.0010	5.0710A	5.0900B	4.9820	5.0900	0	0
PMMAR24	2024-03-20	5.0760	5.0840	5.0840	0.0010	5.0740A	5.0920B	4.9850	5.5180	0	0
PMJUN24	2024-06-19	5.0870	5.0950	5.0950	0.0030	5.0860A	5.1020B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1010	5.1100	5.1100	0.0070	5.1010A	5.1170B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1230	5.1300	5.1300	0.0090	5.1210A	5.1370B	5.0280	5.1370	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR24	2024-03-20	1.2752	1.2726	1.2726	-0.0029	1.2720A	1.2762B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2754	1.2727	1.2727	-0.0029	1.2721A	1.2762B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2752	1.2724	1.2724	-0.0029	1.2720A	1.2759B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2751	1.2723	1.2723	-0.0029	1.2720A	1.2758B	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	5.0754	5.0839	5.0839	0.0013	5.0738A	5.0924B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0865	5.0946	5.0946	0.0029	5.0856A	5.1027B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1005	5.1100	5.1100	0.0067	5.1005A	5.1176B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1204	5.1297	5.1297	0.0090	5.1204A	5.1370B	5.0275	5.1370	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR24	2024-03-20	1.2752	1.2726	1.2726	-0.0029	1.2720A	1.2762B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2754	1.2727	1.2727	-0.0029	1.2721A	1.2762B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2752	1.2724	1.2724	-0.0029	1.2720A	1.2759B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2751	1.2723	1.2723	-0.0029	1.2720A	1.2758B	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	3.9920	3.9920	0.0100	3.9780A	3.9990B	3.8880	4.2600	0	2
UMFEB24	2024-02-21	3.9800	3.9940	3.9940	0.0110	3.9800A	4.0010B	3.8890	4.0540	0	0
UMMAR24	2024-03-20	3.9810	3.9950	3.9950	0.0100	3.9810A	4.0020B	3.8910	4.5540	0	0
UMJUN24	2024-06-19	3.9930	4.0030	4.0030	0.0140	3.9900A	4.0100B	3.8990	4.4500	0	0
UMSEP24	2024-09-18	4.0000	4.0160	4.0160	0.0170	4.0010A	4.0220B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0160	4.0320	4.0320	0.0170	4.0160A	4.0370B	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	3.9920	3.9920	0.0100	3.9780A	3.9990B	3.8880	4.2600	0	0
USFEB24	2024-02-21	3.9800	3.9940	3.9940	0.0110	3.9800A	4.0010B	3.8890	4.0540	0	0
USMAR24	2024-03-20	3.9810	3.9950	3.9950	0.0100	3.9810A	4.0020B	3.8910	4.5540	0	0
USJUN24	2024-06-19	3.9930	4.0030	4.0030	0.0140	3.9900A	4.0100B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0000	4.0160	4.0160	0.0170	4.0010A	4.0220B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0160	4.0320	4.0320	0.0170	4.0160A	4.0370B	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	3.9810	3.9952	3.9952	0.0107	3.9810A	4.0024B	3.8901	4.5542	0	26
UXJUN24	2024-06-19	3.9891	4.0034	4.0034	0.0119	3.9891A	4.0100B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0003	4.0163	4.0163	0.0169	4.0008A	4.0224B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0148	4.0318	4.0318	0.0177	4.0155A	4.0377B	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