WGT S.A.

Wyniki sesji z dnia 2024-01-18

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	0.6563	0.6564	0.6564	0.0008	0.6558A	0.6586B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6577	0.6579	0.6579	0.0009	0.6572A	0.6599B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6584	0.6585	0.6585	0.0009	0.6579A	0.6605B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6586	0.6587	0.6587	0.0010	0.6582A	0.6606B	0.6571	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	0.6563	0.6564	0.6564	0.0008	0.6558A	0.6586B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6577	0.6579	0.6579	0.0009	0.6572A	0.6599B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6584	0.6585	0.6585	0.0009	0.6579A	0.6605B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6586	0.6587	0.6587	0.0010	0.6582A	0.6606B	0.6571	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	1.3478	1.3501	1.3501	-0.0017	1.3473A	1.3511B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3465	1.3489	1.3489	-0.0016	1.3462A	1.3499B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3460	1.3483	1.3483	-0.0014	1.3456A	1.3491B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3455	1.3477	1.3477	-0.0014	1.3451A	1.3484B	1.3150	1.3488	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.
CMFEB24	2024-02-21	4.6860	4.6870	4.6870	-0.0080	4.6810A	4.6990B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.7010	4.7020	4.7020	-0.0070	4.6960A	4.7130B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.7170	4.7180	4.7180		4.7120A	4.7290B	4.7120	4.7290	0	0
CMJUN24	2024-06-19	4.7520	4.7530	4.7530	-0.0080	4.7470A	4.7640B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.8050	4.8060	4.8060	-0.0090	4.8010A	4.8170B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8590	4.8610	4.8610	-0.0110	4.8570A	4.8720B	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	1.3478	1.3501	1.3501	-0.0017	1.3473A	1.3511B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3465	1.3489	1.3489	-0.0017	1.3462A	1.3499B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3460	1.3483	1.3483	-0.0014	1.3456A	1.3491B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3455	1.3477	1.3477	-0.0014	1.3451A	1.3484B	1.3150	1.3488	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.7015	4.7018	4.7018	-0.0073	4.6951A	4.7139B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7524	4.7529	4.7529	-0.0078	4.7470A	4.7640B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.8051	4.8058	4.8058	-0.0089	4.8004A	4.8170B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8601	4.8610	4.8610	-0.0104	4.8563A	4.8720B	4.7884	4.8955	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMFEB24	2024-02-21	1.0872	1.0874	1.0874	-0.0004	1.0867A	1.0914B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0884	1.0886	1.0886	-0.0004	1.0879A	1.0927B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0896	1.0899	1.0899		1.0892A	1.0937B	1.0892	1.0937	0	0
DMJUN24	2024-06-19	1.0922	1.0925	1.0925	-0.0005	1.0918A	1.0966B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0963	1.0966	1.0966	-0.0003	1.0959A	1.1006B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1009	1.1011	1.1011	-0.0003	1.1004A	1.1049B	1.1004	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	1.0884	1.0886	1.0886	-0.0004	1.0879A	1.0927B	1.0536	1.1409	0	12
DXJUN24	2024-06-19	1.0922	1.0925	1.0925	-0.0005	1.0918A	1.0966B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0963	1.0966	1.0966	-0.0003	1.0959A	1.1006B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1009	1.1011	1.1011	-0.0003	1.1004A	1.1049B	1.1004	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	0.8592	0.8593	0.8593	-0.0012	0.8588A	0.8606B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8622	0.8623	0.8623	-0.0012	0.8618A	0.8635B	0.8618	0.8856	0	0
EBSEP24	2024-09-18	0.8652	0.8655	0.8655	-0.0013	0.8652A	0.8668B	0.8652	0.8867	0	0
EBDEC24	2024-12-18	0.8689	0.8691	0.8691	-0.0012	0.8688A	0.8703B	0.8688	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	24.841	24.847	24.847	-0.003	24.815A	24.866B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.945	24.949	24.949	-0.002	24.919A	24.964B	24.148	25.034	0	0
ECSEP24	2024-09-18	25.005	25.017	25.017	-0.005	24.993A	25.026B	24.638	25.077	0	0
ECDEC24	2024-12-18	25.053	25.061	25.061	-0.004	25.041A	25.062B	24.852	25.103	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0872	1.0874	1.0874	-0.0004	1.0867A	1.0914B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0884	1.0886	1.0886	-0.0004	1.0879A	1.0927B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0896	1.0899	1.0899		1.0892A	1.0937B	1.0892	1.0937	0	0
EDJUN24	2024-06-19	1.0922	1.0925	1.0925	-0.0005	1.0918A	1.0966B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0963	1.0966	1.0966	-0.0003	1.0959A	1.1006B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1009	1.1011	1.1011	-0.0003	1.1004A	1.1049B	1.1004	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	24.841	24.847	24.847	-0.003	24.815A	24.866B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.945	24.949	24.949	-0.002	24.919A	24.964B	24.148	25.034	0	0
EESEP24	2024-09-18	25.005	25.017	25.017	-0.005	24.993A	25.026B	24.638	25.077	0	0
EEDEC24	2024-12-18	25.053	25.061	25.061	-0.004	25.041A	25.062B	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	0.9389	0.9398	0.9398	0.0024	0.9373A	0.9398B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9337	0.9345	0.9345	0.0025	0.9321A	0.9344B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9291	0.9298	0.9298	0.0024	0.9274A	0.9297B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9253	0.9257	0.9257	0.0024	0.9235A	0.9258B	0.9093	0.9258	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	159.96	159.71	159.71	0.17	159.71A	159.99B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.35	158.11	158.11	0.17	158.11A	158.38B	147.18	160.32	0	0
EJSEP24	2024-09-18	157.00	156.74	156.74	0.18	156.75A	157.00B	149.95	158.83	0	0
EJDEC24	2024-12-18	155.78	155.53	155.53	0.18	155.54A	155.78B	150.32	155.78	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.
EMFEB24	2024-02-21	4.4100	4.4130	4.4130	0.0050	4.4050A	4.4150B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.4160	4.4190	4.4190	0.0040	4.4110A	4.4210B	4.3220	4.8910	0	11
EMAPR24	2024-04-17	4.4230	4.4260	4.4260		4.4180A	4.4280B	4.4180	4.4280	0	0
EMJUN24	2024-06-19	4.4390	4.4420	4.4420	0.0040	4.4350A	4.4430B	4.3490	4.7780	0	5
EMSEP24	2024-09-18	4.4670	4.4690	4.4690	0.0030	4.4620A	4.4700B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4990	4.5000	4.5000	0.0010	4.4950A	4.5020B	4.4280	4.5020	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	0.8591	0.8593	0.8593	-0.0012	0.8588A	0.8606B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8622	0.8623	0.8623	-0.0012	0.8618A	0.8635B	0.8618	0.8856	0	0
EPSEP24	2024-09-18	0.8652	0.8655	0.8655	-0.0013	0.8652A	0.8668B	0.8652	0.8867	0	0
EPDEC24	2024-12-18	0.8689	0.8691	0.8691	-0.0012	0.8688A	0.8703B	0.8688	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	0.9389	0.9398	0.9398	0.0024	0.9373A	0.9398B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9337	0.9345	0.9345	0.0025	0.9321A	0.9344B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9291	0.9298	0.9298	0.0024	0.9274A	0.9297B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9253	0.9257	0.9257	0.0024	0.9235A	0.9258B	0.9093	0.9258	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUFEB24	2024-02-21	4.4100	4.4130	4.4130	0.0050	4.4050A	4.4150B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.4160	4.4190	4.4190	0.0040	4.4110A	4.4210B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.4230	4.4260	4.4260		4.4180A	4.4280B	4.4180	4.4280	0	0
EUJUN24	2024-06-19	4.4390	4.4420	4.4420	0.0040	4.4350A	4.4430B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4670	4.4690	4.4690	0.0030	4.4620A	4.4700B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4990	4.5000	4.5000	0.0010	4.4950A	4.5020B	4.4280	4.5020	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	4.4156	4.4187	4.4187	0.0043	4.4107A	4.4215B	4.3218	5.5203	0	415
EXJUN24	2024-06-19	4.4390	4.4414	4.4414	0.0039	4.4341A	4.4433B	4.3482	5.5726	0	15
EXSEP24	2024-09-18	4.4667	4.4684	4.4684	0.0031	4.4616A	4.4702B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4996	4.5002	4.5002	0.0019	4.4941A	4.5020B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.5343	4.5346	4.5346	0.0025	4.5303A	4.5345B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5630	4.5649	4.5649	0.0019	4.5617A	4.5648B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5926	4.5934	4.5934	0.0005	4.5909A	4.5935B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.6218	4.6221	4.6221	-0.0006	4.6198A	4.6222B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.6485	4.6495	4.6495	-0.0015	4.6481A	4.6491B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6760	4.6763	4.6763	-0.0020	4.6760A	4.6751B	4.5773	4.9297	0	0
EXSEP26	2026-09-16		4.7030	4.7030	-0.0027	4.7039A	4.7011B	4.6047	4.9147	0	0
EXDEC26	2026-12-16		4.7299	4.7299	-0.0032	4.7317A	4.7271B	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	159.96	159.71	159.71	0.17	159.71A	159.99B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.35	158.11	158.11	0.17	158.11A	158.38B	147.18	160.32	0	0
EYSEP24	2024-09-18	157.00	156.74	156.74	0.18	156.75A	157.00B	149.95	158.83	0	0
EYDEC24	2024-12-18	155.78	155.53	155.53	0.18	155.54A	155.79B	150.32	155.79	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	0.8593	0.8632	0.8632	0.0026	0.8587A	0.8635B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8514	0.8553	0.8553	0.0026	0.8510A	0.8555B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8442	0.8478	0.8478	0.0025	0.8437A	0.8480B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8373	0.8408	0.8408	0.0025	0.8368A	0.8408B	0.8068	0.8408	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8593	0.8632	0.8632	0.0026	0.8587A	0.8635B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8514	0.8553	0.8553	0.0026	0.8510A	0.8555B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8442	0.8478	0.8478	0.0025	0.8437A	0.8480B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8373	0.8408	0.8408	0.0025	0.8368A	0.8408B	0.8068	0.8408	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	146.42	146.72	146.72	0.23	146.33A	146.91B	123.71	148.71	0	0
JMJUN24	2024-06-19	144.46	144.73	144.73	0.23	144.35A	144.92B	130.75	146.59	0	0
JMSEP24	2024-09-18	142.69	142.95	142.95	0.22	142.58A	143.12B	135.45	144.58	0	0
JMDEC24	2024-12-18	141.03	141.26	141.26	0.22	140.94A	141.43B	133.90	141.43	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	146.42	146.72	146.72	0.23	146.33A	146.91B	123.71	148.71	0	0
JXJUN24	2024-06-19	144.46	144.73	144.73	0.23	144.35A	144.92B	130.75	146.59	0	0
JXSEP24	2024-09-18	142.69	142.95	142.95	0.22	142.58A	143.12B	135.45	144.58	0	0
JXDEC24	2024-12-18	141.03	141.26	141.26	0.22	140.94A	141.43B	133.90	141.43	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMFEB24	2024-02-21									0	0
KMMAR24	2024-03-20									0	0
KMAPR24	2024-04-17									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.
KXFEB24	2024-02-21									0	0
KXMAR24	2024-03-20									0	0
KXAPR24	2024-04-17									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.
PMFEB24	2024-02-21	5.1350	5.1400	5.1400	0.0120	5.1260A	5.1400B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.1370	5.1430	5.1430	0.0130	5.1280A	5.1420B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.1420	5.1450	5.1450		5.1300A	5.1440B	5.1300	5.1440	0	0
PMJUN24	2024-06-19	5.1470	5.1510	5.1510	0.0120	5.1380A	5.1490B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1590	5.1630	5.1630	0.0110	5.1500A	5.1610B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1750	5.1780	5.1780	0.0090	5.1670A	5.1750B	5.0280	5.1750	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR24	2024-03-20	1.2662	1.2668	1.2668	0.0012	1.2655A	1.2702B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2663	1.2670	1.2670	0.0012	1.2657A	1.2702B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2663	1.2669	1.2669	0.0013	1.2655A	1.2698B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2663	1.2669	1.2669	0.0013	1.2655A	1.2696B	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	5.1364	5.1422	5.1422	0.0124	5.1271A	5.1422B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.1461	5.1508	5.1508	0.0118	5.1377A	5.1498B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1588	5.1624	5.1624	0.0108	5.1492A	5.1611B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1750	5.1780	5.1780	0.0095	5.1667A	5.1758B	5.0275	5.1758	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR24	2024-03-20	1.2662	1.2668	1.2668	0.0012	1.2655A	1.2702B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2663	1.2670	1.2670	0.0012	1.2657A	1.2702B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2663	1.2669	1.2669	0.0013	1.2655A	1.2698B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2663	1.2669	1.2669	0.0013	1.2655A	1.2696B	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.
UMFEB24	2024-02-21	4.0430	4.0580	4.0580	0.0050	4.0390A	4.0590B	3.8890	4.0590	0	0
UMMAR24	2024-03-20	4.0440	4.0590	4.0590	0.0050	4.0400A	4.0610B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0510	4.0610	4.0610		4.0420A	4.0620B	4.0420	4.0620	0	0
UMJUN24	2024-06-19	4.0520	4.0650	4.0650	0.0040	4.0470A	4.0660B	3.8990	4.4500	0	1
UMSEP24	2024-09-18	4.0620	4.0750	4.0750	0.0040	4.0570A	4.0750B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0760	4.0880	4.0880	0.0030	4.0720A	4.0870B	3.9220	4.0870	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.
USFEB24	2024-02-21	4.0430	4.0580	4.0580	0.0050	4.0390A	4.0590B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0440	4.0590	4.0590	0.0050	4.0400A	4.0610B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0510	4.0610	4.0610		4.0420A	4.0620B	4.0420	4.0620	0	0
USJUN24	2024-06-19	4.0520	4.0650	4.0650	0.0040	4.0470A	4.0660B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0620	4.0750	4.0750	0.0040	4.0570A	4.0750B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0760	4.0880	4.0880	0.0030	4.0720A	4.0870B	3.9220	4.0870	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	4.0440	4.0588	4.0588	0.0052	4.0395A	4.0610B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0512	4.0653	4.0653	0.0049	4.0466A	4.0667B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0617	4.0748	4.0748	0.0040	4.0568A	4.0759B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0760	4.0873	4.0873	0.0030	4.0716A	4.0875B	3.9212	4.0875	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