WGT S.A.

Wyniki sesji z dnia 2024-01-16

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	0.6611	0.6614	0.6614	-0.0054	0.6611A	0.6640B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6625	0.6628	0.6628	-0.0053	0.6624A	0.6653B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6630	0.6632	0.6632	-0.0053	0.6629A	0.6657B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6629	0.6632	0.6632	-0.0054	0.6629A	0.6657B	0.6629	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	0.6611	0.6614	0.6614	-0.0054	0.6611A	0.6640B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6625	0.6628	0.6628	-0.0053	0.6624A	0.6653B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6630	0.6632	0.6632	-0.0053	0.6629A	0.6657B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6629	0.6632	0.6632	-0.0054	0.6629A	0.6657B	0.6629	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	1.3441	1.3451	1.3451	0.0028	1.3437A	1.3487B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3432	1.3440	1.3440	0.0030	1.3429A	1.3474B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3424	1.3433	1.3433	0.0032	1.3421A	1.3464B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3413	1.3427	1.3427	0.0034	1.3410A	1.3453B	1.3150	1.3453	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	4.6690	4.6860	4.6860	0.0130	4.6690A	4.6930B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6890	4.7040	4.7040	0.0130	4.6890A	4.7120B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.7060	4.7200	4.7200	0.0130	4.7060A	4.7270B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7600	4.7730	4.7730	0.0130	4.7600A	4.7790B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.8150	4.8270	4.8270	0.0130	4.8150A	4.8340B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8730	4.8840	4.8840	0.0120	4.8730A	4.8900B	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	1.3441	1.3451	1.3451	0.0028	1.3437A	1.3487B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3432	1.3440	1.3440	0.0030	1.3429A	1.3474B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3424	1.3433	1.3433	0.0032	1.3421A	1.3464B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3413	1.3427	1.3427	0.0034	1.3410A	1.3453B	1.3150	1.3453	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.7059	4.7198	4.7198	0.0131	4.7059A	4.7279B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7591	4.7725	4.7725	0.0133	4.7591A	4.7795B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.8148	4.8272	4.8272	0.0129	4.8148A	4.8344B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8728	4.8842	4.8842	0.0125	4.8728A	4.8908B	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	1.0878	1.0879	1.0879	-0.0063	1.0874A	1.0924B	1.0563	1.1145	0	4
DMFEB24	2024-02-21	1.0893	1.0894	1.0894	-0.0064	1.0889A	1.0939B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0906	1.0907	1.0907	-0.0063	1.0901A	1.0951B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0945	1.0947	1.0947	-0.0064	1.0941A	1.0989B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0984	1.0986	1.0986	-0.0064	1.0979A	1.1028B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1028	1.1029	1.1029	-0.0064	1.1021A	1.1071B	1.1021	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	1.0906	1.0907	1.0907	-0.0063	1.0901A	1.0951B	1.0536	1.1409	0	8
DXJUN24	2024-06-19	1.0944	1.0945	1.0945	-0.0063	1.0940A	1.0989B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0984	1.0986	1.0986	-0.0064	1.0979A	1.1028B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1028	1.1029	1.1029	-0.0064	1.1021A	1.1071B	1.1021	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	0.8619	0.8620	0.8620	-0.0001	0.8619A	0.8637B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8649	0.8650	0.8650	-0.0001	0.8648A	0.8666B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8681	0.8682	0.8682	-0.0001	0.8680A	0.8698B	0.8661	0.8867	0	0
EBDEC24	2024-12-18	0.8714	0.8715	0.8715	-0.0002	0.8714A	0.8731B	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	24.810	24.814	24.814	0.015	24.806A	24.819B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.917	24.918	24.918	0.019	24.913A	24.918B	24.148	25.034	0	0
ECSEP24	2024-09-18		24.988	24.988	0.018	24.990A	24.987B	24.638	25.077	0	0
ECDEC24	2024-12-18	25.033	25.034	25.034	0.019	25.032A	25.026B	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	1.0878	1.0879	1.0879	-0.0063	1.0874A	1.0924B	1.0563	1.1145	0	0
EDFEB24	2024-02-21	1.0893	1.0894	1.0894	-0.0064	1.0889A	1.0939B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0906	1.0907	1.0907	-0.0063	1.0901A	1.0951B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0945	1.0947	1.0947	-0.0064	1.0941A	1.0989B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0984	1.0986	1.0986	-0.0064	1.0979A	1.1028B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1028	1.1029	1.1029	-0.0064	1.1021A	1.1071B	1.1021	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	24.810	24.814	24.814	0.015	24.806A	24.819B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.917	24.918	24.918	0.019	24.913A	24.918B	24.148	25.034	0	0
EESEP24	2024-09-18		24.988	24.988	0.018	24.990A	24.987B	24.638	25.077	0	0
EEDEC24	2024-12-18	25.033	25.034	25.034	0.019	25.032A	25.026B	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	0.9324	0.9325	0.9325	0.0013	0.9315A	0.9348B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9272	0.9273	0.9273	0.0013	0.9268A	0.9296B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9228	0.9229	0.9229	0.0012	0.9224A	0.9251B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9190	0.9191	0.9191	0.0012	0.9188A	0.9210B	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	158.25	158.29	158.29	-0.12	158.18A	158.66B	134.69	161.94	0	0
EJJUN24	2024-06-19	156.68	156.72	156.72	-0.12	156.61A	157.08B	147.18	160.32	0	0
EJSEP24	2024-09-18	155.38	155.39	155.39	-0.12	155.31A	155.75B	149.95	158.83	0	0
EJDEC24	2024-12-18	154.23	154.24	154.24	-0.09	154.16A	154.58B	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	4.3850	4.3860	4.3860	0.0170	4.3850A	4.3950B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3930	4.3940	4.3940	0.0180	4.3930A	4.4020B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3990	4.4010	4.4010	0.0190	4.3990A	4.4090B	4.3220	4.8910	0	10
EMJUN24	2024-06-19	4.4240	4.4250	4.4250	0.0180	4.4240A	4.4320B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4550	4.4540	4.4540	0.0170	4.4540A	4.4620B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4890	4.4880	4.4880	0.0160	4.4890A	4.4960B	4.4280	4.4960	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	0.8619	0.8620	0.8620	-0.0001	0.8619A	0.8637B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8649	0.8650	0.8650	-0.0001	0.8648A	0.8666B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8681	0.8682	0.8682	-0.0001	0.8680A	0.8698B	0.8661	0.8867	0	0
EPDEC24	2024-12-18	0.8714	0.8715	0.8715	-0.0002	0.8714A	0.8731B	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	0.9324	0.9325	0.9325	0.0013	0.9315A	0.9348B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9272	0.9273	0.9273	0.0013	0.9268A	0.9296B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9228	0.9229	0.9229	0.0012	0.9224A	0.9251B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9190	0.9191	0.9191	0.0012	0.9188A	0.9210B	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	4.3850	4.3860	4.3860	0.0170	4.3850A	4.3950B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3930	4.3940	4.3940	0.0180	4.3930A	4.4020B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3990	4.4010	4.4010	0.0190	4.3990A	4.4090B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.4240	4.4250	4.4250	0.0180	4.4240A	4.4320B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4550	4.4540	4.4540	0.0170	4.4540A	4.4620B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4930	4.4880	4.4880	0.0160	4.4890A	4.4960B	4.4280	4.4960	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	4.3988	4.4003	4.4003	0.0181	4.3988A	4.4091B	4.3218	5.5203	0	407
EXJUN24	2024-06-19	4.4237	4.4249	4.4249	0.0184	4.4237A	4.4327B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4539	4.4541	4.4541	0.0177	4.4539A	4.4623B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4885	4.4882	4.4882	0.0167	4.4888A	4.4962B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.5274	4.5231	4.5231	0.0182	4.5256A	4.5298B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5597	4.5557	4.5557	0.0186	4.5588A	4.5621B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5907	4.5879	4.5879	0.0185	4.5906A	4.5945B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.6220	4.6202	4.6202	0.0185	4.6228A	4.6270B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.6508	4.6504	4.6504	0.0191	4.6532A	4.6569B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6816	4.6795	4.6795	0.0192	4.6825A	4.6853B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.7097	4.7085	4.7085	0.0210	4.7119A	4.7137B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.7394	4.7379	4.7379	0.0223	4.7412A	4.7421B	4.6433	4.7421	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR24	2024-03-20	158.25	158.29	158.29	-0.12	158.17A	158.67B	134.69	161.94	0	0
EYJUN24	2024-06-19	156.68	156.72	156.72	-0.11	156.61A	157.09B	147.18	160.32	0	0
EYSEP24	2024-09-18	155.38	155.39	155.39	-0.12	155.31A	155.75B	149.95	158.83	0	0
EYDEC24	2024-12-18	154.23	154.24	154.24	-0.09	154.16A	154.58B	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	0.8542	0.8550	0.8550	0.0064	0.8530A	0.8556B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8465	0.8473	0.8473	0.0063	0.8453A	0.8479B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8396	0.8403	0.8403	0.0062	0.8383A	0.8408B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8329	0.8336	0.8336	0.0061	0.8317A	0.8340B	0.8068	0.8340	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8542	0.8550	0.8550	0.0064	0.8530A	0.8556B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8465	0.8473	0.8473	0.0063	0.8453A	0.8479B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8396	0.8403	0.8403	0.0062	0.8383A	0.8408B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8329	0.8336	0.8336	0.0061	0.8317A	0.8340B	0.8068	0.8340	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	144.61	145.12	145.12	0.73	144.61A	145.32B	123.71	148.71	0	0
JMJUN24	2024-06-19	142.67	143.17	143.17	0.72	142.67A	143.38B	130.75	146.59	0	0
JMSEP24	2024-09-18	140.97	141.47	141.47	0.71	140.97A	141.67B	135.45	144.58	0	0
JMDEC24	2024-12-18	139.37	139.87	139.87	0.71	139.37A	140.05B	133.90	140.05	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	144.61	145.12	145.12	0.73	144.61A	145.32B	123.71	148.71	0	0
JXJUN24	2024-06-19	142.67	143.17	143.17	0.72	142.67A	143.38B	130.75	146.59	0	0
JXSEP24	2024-09-18	140.97	141.47	141.47	0.71	140.97A	141.67B	135.45	144.58	0	0
JXDEC24	2024-12-18	139.37	139.87	139.87	0.71	139.37A	140.05B	133.90	140.05	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	5.0900	5.0990	5.0990	0.0200	5.0900A	5.1050B	4.9790	5.1730	0	0
PMFEB24	2024-02-21	5.0930	5.1020	5.1020	0.0210	5.0930A	5.1070B	4.9820	5.1070	0	0
PMMAR24	2024-03-20	5.0960	5.1050	5.1050	0.0210	5.0960A	5.1100B	4.9850	5.5180	0	0
PMJUN24	2024-06-19	5.1070	5.1150	5.1150	0.0200	5.1070A	5.1190B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1200	5.1310	5.1310	0.0210	5.1200A	5.1340B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1440	5.1500	5.1500	0.0200	5.1440A	5.1530B	5.0280	5.1530	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR24	2024-03-20	1.2651	1.2652	1.2652	-0.0074	1.2627A	1.2687B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2650	1.2653	1.2653	-0.0074	1.2629A	1.2688B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2651	1.2652	1.2652	-0.0072	1.2628A	1.2687B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2649	1.2652	1.2652	-0.0071	1.2630A	1.2687B	1.2630	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	5.0955	5.1045	5.1045	0.0206	5.0955A	5.1102B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.1067	5.1152	5.1152	0.0206	5.1067A	5.1197B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1198	5.1304	5.1304	0.0204	5.1198A	5.1346B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1440	5.1499	5.1499	0.0202	5.1440A	5.1533B	5.0275	5.1533	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR24	2024-03-20	1.2651	1.2652	1.2652	-0.0074	1.2627A	1.2687B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2650	1.2653	1.2653	-0.0074	1.2629A	1.2688B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2651	1.2652	1.2652	-0.0072	1.2628A	1.2687B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2649	1.2652	1.2652	-0.0071	1.2630A	1.2687B	1.2630	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	4.0140	4.0320	4.0320	0.0400	4.0140A	4.0410B	3.8880	4.2600	0	2
UMFEB24	2024-02-21	4.0170	4.0330	4.0330	0.0390	4.0160A	4.0420B	3.8890	4.0540	0	0
UMMAR24	2024-03-20	4.0170	4.0350	4.0350	0.0400	4.0170A	4.0440B	3.8910	4.5540	0	0
UMJUN24	2024-06-19	4.0260	4.0430	4.0430	0.0400	4.0260A	4.0510B	3.8990	4.4500	0	0
UMSEP24	2024-09-18	4.0390	4.0550	4.0550	0.0390	4.0390A	4.0640B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0560	4.0710	4.0710	0.0390	4.0550A	4.0780B	3.9220	4.0780	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	4.0140	4.0320	4.0320	0.0400	4.0140A	4.0410B	3.8880	4.2600	0	0
USFEB24	2024-02-21	4.0170	4.0330	4.0330	0.0390	4.0160A	4.0420B	3.8890	4.0540	0	0
USMAR24	2024-03-20	4.0170	4.0350	4.0350	0.0400	4.0170A	4.0440B	3.8910	4.5540	0	0
USJUN24	2024-06-19	4.0260	4.0430	4.0430	0.0400	4.0260A	4.0510B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0390	4.0550	4.0550	0.0390	4.0390A	4.0640B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0560	4.0710	4.0710	0.0390	4.0550A	4.0780B	3.9220	4.0780	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	4.0167	4.0347	4.0347	0.0395	4.0167A	4.0441B	3.8901	4.5542	0	26
UXJUN24	2024-06-19	4.0253	4.0429	4.0429	0.0395	4.0253A	4.0515B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0385	4.0554	4.0554	0.0391	4.0385A	4.0641B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0552	4.0706	4.0706	0.0388	4.0541A	4.0789B	3.9212	4.0789	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