WGT S.A.

Wyniki sesji z dnia 2024-01-22

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	0.6606	0.6597	0.6597	-0.0006	0.6598A	0.6608B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6621	0.6612	0.6612	-0.0005	0.6613A	0.6623B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6628	0.6620	0.6620	-0.0004	0.6620A	0.6630B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6631	0.6623	0.6623	-0.0003	0.6623A	0.6632B	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	0.6606	0.6597	0.6597	-0.0006	0.6598A	0.6608B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6621	0.6612	0.6612	-0.0005	0.6613A	0.6623B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6628	0.6620	0.6620	-0.0004	0.6620A	0.6630B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6631	0.6623	0.6623	-0.0003	0.6623A	0.6632B	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	1.3424	1.3428	1.3428	-0.0038	1.3410A	1.3432B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3411	1.3415	1.3415	-0.0039	1.3398A	1.3419B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3405	1.3408	1.3408	-0.0040	1.3392A	1.3412B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3400	1.3402	1.3402	-0.0039	1.3387A	1.3405B	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	4.6250	4.6280	4.6280	-0.0020	4.6240A	4.6300B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6400	4.6430	4.6430	-0.0020	4.6390A	4.6450B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6560	4.6590	4.6590	-0.0010	4.6550A	4.6600B	4.6550	4.7290	0	0
CMJUN24	2024-06-19	4.6910	4.6940	4.6940	-0.0010	4.6900A	4.6940B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7440	4.7460	4.7460	-0.0010	4.7430A	4.7460B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.7980	4.7990	4.7990	-0.0020	4.7970A	4.7980B	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	1.3424	1.3428	1.3428	-0.0038	1.3410A	1.3432B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3411	1.3415	1.3415	-0.0039	1.3398A	1.3419B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3405	1.3408	1.3408	-0.0040	1.3392A	1.3412B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3400	1.3402	1.3402	-0.0039	1.3387A	1.3405B	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	4.6394	4.6431	4.6431	-0.0013	4.6384A	4.6451B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6905	4.6938	4.6938	-0.0011	4.6896A	4.6947B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7437	4.7454	4.7454	-0.0016	4.7421A	4.7463B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.7982	4.7989	4.7989	-0.0016	4.7963A	4.7988B	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	1.0898	1.0900	1.0900	0.0004	1.0894A	1.0910B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0910	1.0912	1.0912	0.0004	1.0906A	1.0922B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0923	1.0924	1.0924	0.0004	1.0920A	1.0935B	1.0892	1.0937	0	0
DMJUN24	2024-06-19	1.0951	1.0952	1.0952	0.0006	1.0945A	1.0961B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0992	1.0993	1.0993	0.0006	1.0986A	1.1002B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1037	1.1038	1.1038	0.0005	1.1032A	1.1047B	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	1.0910	1.0912	1.0912	0.0004	1.0906A	1.0922B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0951	1.0952	1.0952	0.0006	1.0945A	1.0961B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0992	1.0993	1.0993	0.0006	1.0986A	1.1002B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1037	1.1038	1.1038	0.0005	1.1032A	1.1047B	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	0.8573	0.8574	0.8574	-0.0029	0.8573A	0.8594B	0.8573	0.8987	0	0
EBJUN24	2024-06-19	0.8603	0.8604	0.8604	-0.0029	0.8602A	0.8623B	0.8602	0.8856	0	0
EBSEP24	2024-09-18	0.8635	0.8636	0.8636	-0.0029	0.8634A	0.8655B	0.8634	0.8867	0	0
EBDEC24	2024-12-18	0.8670	0.8671	0.8671	-0.0028	0.8669A	0.8689B	0.8669	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	24.863	24.864	24.864	-0.033	24.863A	24.863B	23.934	24.955	0	0
ECJUN24	2024-06-19		24.968	24.968	-0.032	24.971A	24.964B	24.148	25.034	0	0
ECSEP24	2024-09-18		25.036	25.036	-0.033	25.044A	25.030B	24.638	25.077	0	0
ECDEC24	2024-12-18		25.082	25.082	-0.033	25.096A	25.067B	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	1.0898	1.0900	1.0900	0.0004	1.0894A	1.0910B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0910	1.0912	1.0912	0.0004	1.0906A	1.0922B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0923	1.0924	1.0924	0.0004	1.0920A	1.0935B	1.0892	1.0937	0	0
EDJUN24	2024-06-19	1.0951	1.0952	1.0952	0.0006	1.0945A	1.0961B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0992	1.0993	1.0993	0.0006	1.0986A	1.1002B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1037	1.1038	1.1038	0.0005	1.1032A	1.1047B	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	24.863	24.864	24.864	-0.033	24.863A	24.863B	23.934	24.955	0	0
EEJUN24	2024-06-19		24.968	24.968	-0.032	24.971A	24.964B	24.148	25.034	0	0
EESEP24	2024-09-18		25.036	25.036	-0.033	25.044A	25.030B	24.638	25.077	0	0
EEDEC24	2024-12-18		25.082	25.082	-0.033	25.096A	25.067B	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	0.9415	0.9416	0.9416	-0.0005	0.9413A	0.9425B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9361	0.9362	0.9362	-0.0006	0.9361A	0.9371B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9314	0.9315	0.9315	-0.0005	0.9313A	0.9324B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9274	0.9275	0.9275	-0.0004	0.9274A	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	159.80	159.81	159.81	-0.28	159.71A	160.28B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.20	158.21	158.21	-0.26	158.11A	158.67B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.82	156.83	156.83	-0.25	156.73A	157.27B	149.95	158.83	0	0
EJDEC24	2024-12-18	155.59	155.61	155.61	-0.27	155.51A	156.04B	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	4.3640	4.3650	4.3650	-0.0040	4.3620A	4.3690B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3710	4.3720	4.3720	-0.0040	4.3690A	4.3750B	4.3220	4.8910	0	7
EMAPR24	2024-04-17	4.3780	4.3790	4.3790	-0.0030	4.3760A	4.3820B	4.3760	4.4280	0	0
EMJUN24	2024-06-19	4.3930	4.3940	4.3940	-0.0040	4.3920A	4.3970B	4.3490	4.7780	0	5
EMSEP24	2024-09-18	4.4190	4.4200	4.4200	-0.0040	4.4180A	4.4220B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4490	4.4500	4.4500	-0.0040	4.4490A	4.4530B	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	0.8573	0.8574	0.8574	-0.0029	0.8573A	0.8594B	0.8573	0.8987	0	0
EPJUN24	2024-06-19	0.8603	0.8604	0.8604	-0.0029	0.8602A	0.8623B	0.8602	0.8856	0	0
EPSEP24	2024-09-18	0.8635	0.8636	0.8636	-0.0029	0.8634A	0.8655B	0.8634	0.8867	0	0
EPDEC24	2024-12-18	0.8670	0.8671	0.8671	-0.0028	0.8669A	0.8689B	0.8669	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	0.9415	0.9416	0.9416	-0.0005	0.9413A	0.9425B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9361	0.9362	0.9362	-0.0006	0.9361A	0.9371B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9314	0.9315	0.9315	-0.0005	0.9313A	0.9324B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9274	0.9275	0.9275	-0.0004	0.9274A	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	4.3640	4.3650	4.3650	-0.0040	4.3620A	4.3690B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3710	4.3720	4.3720	-0.0040	4.3690A	4.3750B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3780	4.3790	4.3790	-0.0030	4.3760A	4.3820B	4.3760	4.4280	0	0
EUJUN24	2024-06-19	4.3930	4.3940	4.3940	-0.0040	4.3920A	4.3970B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4190	4.4200	4.4200	-0.0040	4.4180A	4.4220B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4490	4.4500	4.4500	-0.0040	4.4490A	4.4530B	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	4.3702	4.3714	4.3714	-0.0040	4.3682A	4.3753B	4.3218	5.5203	0	382
EXJUN24	2024-06-19	4.3931	4.3939	4.3939	-0.0038	4.3912A	4.3972B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4194	4.4198	4.4198	-0.0041	4.4175A	4.4228B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4497	4.4502	4.4502	-0.0040	4.4485A	4.4531B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4822	4.4808	4.4808	-0.0061	4.4812A	4.4822B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5104	4.5102	4.5102	-0.0063	4.5119A	4.5104B	4.4676	5.8093	0	0
EXSEP25	2025-09-17		4.5391	4.5391	-0.0053	4.5407A	4.5384B	4.4951	5.7786	0	0
EXDEC25	2025-12-17		4.5677	4.5677	-0.0046	4.5691A	4.5670B	4.5223	5.3381	0	0
EXMAR26	2026-03-18		4.5949	4.5949	-0.0041	4.5969A	4.5930B	4.5497	5.1415	0	0
EXJUN26	2026-06-17		4.6205	4.6205	-0.0044	4.6236A	4.6177B	4.5773	4.9297	0	0
EXSEP26	2026-09-16		4.6463	4.6463	-0.0046	4.6498A	4.6424B	4.6047	4.9147	0	0
EXDEC26	2026-12-16		4.6720	4.6720	-0.0048	4.6760A	4.6670B	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	159.80	159.81	159.81	-0.28	159.71A	160.28B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.20	158.21	158.21	-0.27	158.11A	158.67B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.82	156.83	156.83	-0.26	156.73A	157.27B	149.95	158.83	0	0
EYDEC24	2024-12-18	155.59	155.61	155.61	-0.27	155.51A	156.04B	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	0.8625	0.8630	0.8630	-0.0007	0.8620A	0.8636B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8546	0.8551	0.8551	-0.0007	0.8541A	0.8556B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8472	0.8476	0.8476	-0.0007	0.8466A	0.8481B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8401	0.8404	0.8404	-0.0007	0.8395A	0.8409B	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	0.8625	0.8630	0.8630	-0.0007	0.8620A	0.8636B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8546	0.8551	0.8551	-0.0007	0.8541A	0.8556B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8472	0.8476	0.8476	-0.0007	0.8467A	0.8481B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8401	0.8404	0.8404	-0.0007	0.8395A	0.8409B	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	146.42	146.45	146.45	-0.31	146.33A	146.81B	123.71	148.71	0	0
JMJUN24	2024-06-19	144.46	144.47	144.47	-0.30	144.34A	144.81B	130.75	146.59	0	0
JMSEP24	2024-09-18	142.64	142.67	142.67	-0.31	142.55A	143.01B	135.45	144.58	0	0
JMDEC24	2024-12-18	140.94	140.97	140.97	-0.31	140.85A	141.31B	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	146.42	146.45	146.45	-0.31	146.33A	146.81B	123.71	148.71	0	0
JXJUN24	2024-06-19	144.46	144.47	144.47	-0.30	144.34A	144.81B	130.75	146.59	0	0
JXSEP24	2024-09-18	142.64	142.67	142.67	-0.31	142.55A	143.01B	135.45	144.58	0	0
JXDEC24	2024-12-18	140.94	140.97	140.97	-0.31	140.85A	141.31B	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	5.0860	5.0960	5.0960	0.0130	5.0860A	5.1000B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0890	5.0990	5.0990	0.0130	5.0880A	5.1030B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0910	5.1020	5.1020	0.0130	5.0910A	5.1060B	5.0880	5.1440	0	0
PMJUN24	2024-06-19	5.0980	5.1080	5.1080	0.0130	5.0980A	5.1110B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1110	5.1190	5.1190	0.0120	5.1100A	5.1210B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1260	5.1340	5.1340	0.0130	5.1250A	5.1350B	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	1.2705	1.2724	1.2724	0.0046	1.2705A	1.2733B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2708	1.2728	1.2728	0.0047	1.2707A	1.2736B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2709	1.2728	1.2728	0.0047	1.2708A	1.2735B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2711	1.2730	1.2730	0.0046	1.2710A	1.2737B	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	5.0882	5.0986	5.0986	0.0130	5.0875A	5.1031B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0978	5.1076	5.1076	0.0129	5.0972A	5.1113B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1102	5.1190	5.1190	0.0129	5.1092A	5.1219B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1255	5.1335	5.1335	0.0124	5.1244A	5.1358B	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	1.2705	1.2724	1.2724	0.0046	1.2705A	1.2733B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2708	1.2728	1.2728	0.0047	1.2707A	1.2736B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2709	1.2728	1.2728	0.0047	1.2708A	1.2735B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2711	1.2730	1.2730	0.0046	1.2710A	1.2737B	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	4.0040	4.0060	4.0060	-0.0040	4.0000A	4.0080B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0060	4.0070	4.0070	-0.0050	4.0010A	4.0100B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0080	4.0090	4.0090	-0.0040	4.0030A	4.0110B	4.0030	4.0620	0	0
UMJUN24	2024-06-19	4.0120	4.0130	4.0130	-0.0050	4.0080A	4.0150B	3.8990	4.4500	0	1
UMSEP24	2024-09-18	4.0210	4.0220	4.0220	-0.0050	4.0170A	4.0240B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0320	4.0330	4.0330	-0.0050	4.0280A	4.0340B	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	4.0040	4.0060	4.0060	-0.0040	4.0000A	4.0080B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0060	4.0070	4.0070	-0.0050	4.0010A	4.0100B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0080	4.0090	4.0090	-0.0040	4.0030A	4.0110B	4.0030	4.0620	0	0
USJUN24	2024-06-19	4.0120	4.0130	4.0130	-0.0050	4.0080A	4.0150B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0210	4.0220	4.0220	-0.0050	4.0170A	4.0240B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0320	4.0330	4.0330	-0.0050	4.0280A	4.0340B	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	4.0054	4.0067	4.0067	-0.0047	4.0005A	4.0100B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0122	4.0130	4.0130	-0.0047	4.0071A	4.0158B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0213	4.0217	4.0217	-0.0049	4.0162A	4.0241B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0324	4.0327	4.0327	-0.0048	4.0276A	4.0343B	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