WGT S.A.

Wyniki sesji z dnia 2024-01-19

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	0.6587	0.6603	0.6603	0.0039	0.6587A	0.6612B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6602	0.6617	0.6617	0.0038	0.6602A	0.6626B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6608	0.6624	0.6624	0.0039	0.6608A	0.6632B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6610	0.6626	0.6626	0.0039	0.6610A	0.6633B	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	0.6587	0.6603	0.6603	0.0039	0.6587A	0.6612B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6602	0.6617	0.6617	0.0038	0.6602A	0.6626B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6608	0.6624	0.6624	0.0039	0.6608A	0.6632B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6610	0.6626	0.6626	0.0039	0.6610A	0.6633B	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	1.3465	1.3466	1.3466	-0.0035	1.3446A	1.3480B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3453	1.3454	1.3454	-0.0035	1.3434A	1.3468B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3447	1.3448	1.3448	-0.0035	1.3428A	1.3461B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3440	1.3441	1.3441	-0.0036	1.3424A	1.3455B	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	4.6290	4.6300	4.6300	-0.0570	4.6260A	4.6660B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6440	4.6450	4.6450	-0.0570	4.6400A	4.6810B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6580	4.6600	4.6600	-0.0580	4.6560A	4.6960B	4.6560	4.7290	0	0
CMJUN24	2024-06-19	4.6940	4.6950	4.6950	-0.0580	4.6920A	4.7310B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7450	4.7470	4.7470	-0.0590	4.7440A	4.7830B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8000	4.8010	4.8010	-0.0600	4.7990A	4.8360B	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	1.3465	1.3466	1.3466	-0.0035	1.3446A	1.3480B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3453	1.3454	1.3454	-0.0035	1.3434A	1.3468B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3447	1.3448	1.3448	-0.0035	1.3428A	1.3461B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3440	1.3441	1.3441	-0.0036	1.3424A	1.3455B	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	4.6436	4.6444	4.6444	-0.0574	4.6406A	4.6810B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6947	4.6949	4.6949	-0.0580	4.6911A	4.7311B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7461	4.7470	4.7470	-0.0588	4.7439A	4.7830B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.7993	4.8005	4.8005	-0.0605	4.7990A	4.8368B	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	1.0891	1.0896	1.0896	0.0022	1.0883A	1.0904B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0903	1.0908	1.0908	0.0022	1.0895A	1.0917B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0916	1.0920	1.0920	0.0021	1.0907A	1.0930B	1.0892	1.0937	0	0
DMJUN24	2024-06-19	1.0942	1.0946	1.0946	0.0021	1.0934A	1.0956B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0982	1.0987	1.0987	0.0021	1.0974A	1.0996B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1027	1.1033	1.1033	0.0022	1.1019A	1.1041B	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	1.0903	1.0908	1.0908	0.0022	1.0895A	1.0917B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0942	1.0946	1.0946	0.0021	1.0934A	1.0956B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0982	1.0987	1.0987	0.0021	1.0974A	1.0996B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1027	1.1033	1.1033	0.0022	1.1019A	1.1041B	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	0.8597	0.8603	0.8603	0.0010	0.8591A	0.8603B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8627	0.8633	0.8633	0.0010	0.8621A	0.8632B	0.8618	0.8856	0	0
EBSEP24	2024-09-18	0.8661	0.8665	0.8665	0.0010	0.8653A	0.8663B	0.8652	0.8867	0	0
EBDEC24	2024-12-18	0.8695	0.8699	0.8699	0.0008	0.8688A	0.8697B	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	24.889	24.897	24.897	0.050	24.864A	24.906B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.997	25.000	25.000	0.051	24.970A	25.008B	24.148	25.034	0	0
ECSEP24	2024-09-18	25.063	25.069	25.069	0.052	25.046A	25.069B	24.638	25.077	0	0
ECDEC24	2024-12-18	25.110	25.115	25.115	0.054	25.096A	25.107B	24.852	25.107	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0891	1.0896	1.0896	0.0022	1.0883A	1.0905B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0903	1.0908	1.0908	0.0022	1.0895A	1.0918B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0916	1.0920	1.0920	0.0021	1.0907A	1.0929B	1.0892	1.0937	0	0
EDJUN24	2024-06-19	1.0942	1.0946	1.0946	0.0021	1.0934A	1.0956B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0982	1.0987	1.0987	0.0021	1.0974A	1.0996B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1027	1.1033	1.1033	0.0022	1.1019A	1.1040B	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	24.889	24.897	24.897	0.050	24.864A	24.906B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.997	25.000	25.000	0.051	24.970A	25.008B	24.148	25.034	0	0
EESEP24	2024-09-18	25.063	25.069	25.069	0.052	25.046A	25.069B	24.638	25.077	0	0
EEDEC24	2024-12-18	25.110	25.115	25.115	0.054	25.096A	25.107B	24.852	25.107	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9412	0.9421	0.9421	0.0023	0.9410A	0.9426B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9359	0.9368	0.9368	0.0023	0.9357A	0.9373B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9314	0.9320	0.9320	0.0022	0.9310A	0.9325B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9274	0.9279	0.9279	0.0022	0.9270A	0.9283B	0.9093	0.9283	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	160.08	160.09	160.09	0.38	159.75A	160.38B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.44	158.47	158.47	0.36	158.15A	158.77B	147.18	160.32	0	0
EJSEP24	2024-09-18	157.06	157.08	157.08	0.34	156.79A	157.37B	149.95	158.83	0	0
EJDEC24	2024-12-18	155.85	155.88	155.88	0.35	155.59A	156.16B	150.32	156.16	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	4.3680	4.3690	4.3690	-0.0440	4.3670A	4.3980B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3750	4.3760	4.3760	-0.0430	4.3730A	4.4040B	4.3220	4.8910	0	5
EMAPR24	2024-04-17	4.3810	4.3820	4.3820	-0.0440	4.3810A	4.4110B	4.3810	4.4280	0	0
EMJUN24	2024-06-19	4.3960	4.3980	4.3980	-0.0440	4.3960A	4.4260B	4.3490	4.7780	0	5
EMSEP24	2024-09-18	4.4230	4.4240	4.4240	-0.0450	4.4230A	4.4520B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4730	4.4540	4.4540	-0.0460	4.4550A	4.4830B	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	0.8597	0.8603	0.8603	0.0010	0.8591A	0.8603B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8627	0.8633	0.8633	0.0010	0.8621A	0.8632B	0.8618	0.8856	0	0
EPSEP24	2024-09-18	0.8661	0.8665	0.8665	0.0010	0.8653A	0.8663B	0.8652	0.8867	0	0
EPDEC24	2024-12-18	0.8695	0.8699	0.8699	0.0008	0.8688A	0.8697B	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	0.9412	0.9421	0.9421	0.0023	0.9410A	0.9426B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9359	0.9368	0.9368	0.0023	0.9357A	0.9373B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9314	0.9320	0.9320	0.0022	0.9310A	0.9325B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9274	0.9279	0.9279	0.0022	0.9270A	0.9283B	0.9093	0.9283	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUFEB24	2024-02-21	4.3680	4.3690	4.3690	-0.0440	4.3670A	4.3980B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3750	4.3760	4.3760	-0.0430	4.3740A	4.4040B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3810	4.3820	4.3820	-0.0440	4.3800A	4.4110B	4.3800	4.4280	0	0
EUJUN24	2024-06-19	4.3960	4.3980	4.3980	-0.0440	4.3960A	4.4260B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4230	4.4240	4.4240	-0.0450	4.4230A	4.4520B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4730	4.4540	4.4540	-0.0460	4.4550A	4.4830B	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	4.3750	4.3754	4.3754	-0.0433	4.3730A	4.4046B	4.3218	5.5203	0	382
EXJUN24	2024-06-19	4.3960	4.3977	4.3977	-0.0437	4.3959A	4.4266B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4232	4.4239	4.4239	-0.0445	4.4227A	4.4525B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4737	4.4542	4.4542	-0.0460	4.4545A	4.4835B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.5052	4.4869	4.4869	-0.0477	4.4883A	4.5151B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5341	4.5165	4.5165	-0.0484	4.5187A	4.5444B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5621	4.5444	4.5444	-0.0490	4.5472A	4.5724B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5901	4.5723	4.5723	-0.0498	4.5760A	4.6003B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.6162	4.5990	4.5990	-0.0505	4.6033A	4.6265B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6412	4.6249	4.6249	-0.0514	4.6306A	4.6516B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6662	4.6509	4.6509	-0.0521	4.6580A	4.6767B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6912	4.6768	4.6768	-0.0531	4.6857A	4.7018B	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	160.08	160.09	160.09	0.38	159.76A	160.38B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.44	158.48	158.48	0.37	158.15A	158.77B	147.18	160.32	0	0
EYSEP24	2024-09-18	157.06	157.09	157.09	0.35	156.79A	157.37B	149.95	158.83	0	0
EYDEC24	2024-12-18	155.85	155.88	155.88	0.35	155.58A	156.16B	150.32	156.16	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	0.8633	0.8637	0.8637	0.0005	0.8625A	0.8640B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8555	0.8558	0.8558	0.0005	0.8546A	0.8560B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8481	0.8483	0.8483	0.0005	0.8472A	0.8485B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8410	0.8411	0.8411	0.0003	0.8402A	0.8413B	0.8068	0.8413	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8633	0.8637	0.8637	0.0005	0.8625A	0.8640B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8555	0.8558	0.8558	0.0005	0.8546A	0.8560B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8481	0.8483	0.8483	0.0005	0.8472A	0.8485B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8410	0.8411	0.8411	0.0003	0.8402A	0.8413B	0.8068	0.8413	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	146.74	146.76	146.76	0.04	146.52A	147.09B	123.71	148.71	0	0
JMJUN24	2024-06-19	144.76	144.77	144.77	0.04	144.54A	145.09B	130.75	146.59	0	0
JMSEP24	2024-09-18	142.96	142.98	142.98	0.03	142.77A	143.30B	135.45	144.58	0	0
JMDEC24	2024-12-18	141.27	141.28	141.28	0.02	141.11A	141.60B	133.90	141.60	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	146.74	146.76	146.76	0.04	146.52A	147.09B	123.71	148.71	0	0
JXJUN24	2024-06-19	144.76	144.77	144.77	0.04	144.54A	145.09B	130.75	146.59	0	0
JXSEP24	2024-09-18	142.96	142.98	142.98	0.03	142.79A	143.30B	135.45	144.58	0	0
JXDEC24	2024-12-18	141.27	141.28	141.28	0.02	141.11A	141.60B	133.90	141.60	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	5.1090	5.0830	5.0830	-0.0570	5.0830A	5.1230B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0850	5.0860	5.0860	-0.0570	5.0850A	5.1250B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0880	5.0890	5.0890	-0.0560	5.0880A	5.1270B	5.0880	5.1440	0	0
PMJUN24	2024-06-19	5.0940	5.0950	5.0950	-0.0560	5.0940A	5.1330B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1300	5.1070	5.1070	-0.0560	5.1070A	5.1440B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1450	5.1210	5.1210	-0.0570	5.1230A	5.1600B	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	1.2676	1.2678	1.2678	0.0010	1.2672A	1.2693B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2680	1.2681	1.2681	0.0011	1.2675A	1.2695B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2680	1.2681	1.2681	0.0012	1.2675A	1.2695B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2683	1.2684	1.2684	0.0015	1.2678A	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	5.0851	5.0856	5.0856	-0.0566	5.0845A	5.1254B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0943	5.0947	5.0947	-0.0561	5.0938A	5.1335B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1300	5.1061	5.1061	-0.0563	5.1067A	5.1449B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1451	5.1211	5.1211	-0.0569	5.1224A	5.1604B	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	1.2676	1.2678	1.2678	0.0010	1.2672A	1.2693B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2680	1.2681	1.2681	0.0011	1.2675A	1.2695B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2680	1.2681	1.2681	0.0012	1.2675A	1.2695B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2683	1.2684	1.2684	0.0015	1.2678A	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	4.0090	4.0100	4.0100	-0.0480	4.0070A	4.0410B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0100	4.0120	4.0120	-0.0470	4.0080A	4.0420B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0120	4.0130	4.0130	-0.0480	4.0100A	4.0440B	4.0100	4.0620	0	0
UMJUN24	2024-06-19	4.0170	4.0180	4.0180	-0.0470	4.0150A	4.0480B	3.8990	4.4500	0	1
UMSEP24	2024-09-18	4.0260	4.0270	4.0270	-0.0480	4.0250A	4.0570B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0370	4.0380	4.0380	-0.0500	4.0360A	4.0680B	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	4.0090	4.0100	4.0100	-0.0480	4.0070A	4.0410B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0100	4.0120	4.0120	-0.0470	4.0080A	4.0420B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0120	4.0130	4.0130	-0.0480	4.0100A	4.0440B	4.0100	4.0620	0	0
USJUN24	2024-06-19	4.0170	4.0180	4.0180	-0.0470	4.0150A	4.0480B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0260	4.0270	4.0270	-0.0480	4.0250A	4.0570B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0370	4.0380	4.0380	-0.0500	4.0360A	4.0680B	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	4.0099	4.0114	4.0114	-0.0474	4.0074A	4.0425B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0166	4.0177	4.0177	-0.0476	4.0141A	4.0484B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0263	4.0266	4.0266	-0.0482	4.0241A	4.0575B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0370	4.0375	4.0375	-0.0498	4.0358A	4.0685B	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