WGT S.A.

Wyniki sesji z dnia 2024-01-23

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	0.6596	0.6598	0.6598	0.0001	0.6589A	0.6617B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6611	0.6613	0.6613	0.0001	0.6604A	0.6632B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6619	0.6621	0.6621	0.0001	0.6612A	0.6641B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6622	0.6624	0.6624	0.0001	0.6616A	0.6642B	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	0.6596	0.6598	0.6598	0.0001	0.6589A	0.6617B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6611	0.6613	0.6613	0.0001	0.6604A	0.6632B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6619	0.6621	0.6621	0.0001	0.6612A	0.6641B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6622	0.6624	0.6624	0.0001	0.6616A	0.6642B	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	1.3443	1.3470	1.3470	0.0042	1.3446A	1.3471B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3433	1.3457	1.3457	0.0042	1.3435A	1.3458B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3426	1.3450	1.3450	0.0042	1.3429A	1.3451B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3417	1.3444	1.3444	0.0042	1.3423A	1.3444B	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	4.6270	4.6560	4.6560	0.0280	4.6270A	4.6590B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6420	4.6710	4.6710	0.0280	4.6420A	4.6740B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6580	4.6870	4.6870	0.0280	4.6580A	4.6900B	4.6550	4.7290	0	0
CMJUN24	2024-06-19	4.6930	4.7220	4.7220	0.0280	4.6930A	4.7240B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7450	4.7730	4.7730	0.0270	4.7450A	4.7750B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8000	4.8270	4.8270	0.0280	4.7990A	4.8280B	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	1.3443	1.3470	1.3470	0.0042	1.3446A	1.3471B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3433	1.3457	1.3457	0.0042	1.3435A	1.3458B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3426	1.3450	1.3450	0.0042	1.3429A	1.3451B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3417	1.3444	1.3444	0.0042	1.3423A	1.3444B	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	4.6426	4.6707	4.6707	0.0276	4.6413A	4.6745B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6936	4.7214	4.7214	0.0276	4.6922A	4.7243B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7449	4.7731	4.7731	0.0277	4.7449A	4.7758B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.7988	4.8262	4.8262	0.0273	4.7984A	4.8282B	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	1.0899	1.0880	1.0880	-0.0020	1.0875A	1.0927B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0911	1.0893	1.0893	-0.0019	1.0888A	1.0940B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0922	1.0905	1.0905	-0.0019	1.0901A	1.0952B	1.0892	1.0952	0	0
DMJUN24	2024-06-19	1.0950	1.0932	1.0932	-0.0020	1.0927A	1.0977B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0992	1.0973	1.0973	-0.0020	1.0968A	1.1018B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1037	1.1019	1.1019	-0.0019	1.1015A	1.1064B	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	1.0911	1.0893	1.0893	-0.0019	1.0888A	1.0940B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0950	1.0932	1.0932	-0.0020	1.0927A	1.0977B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0992	1.0973	1.0973	-0.0020	1.0968A	1.1018B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1037	1.1019	1.1019	-0.0019	1.1015A	1.1064B	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	0.8578	0.8578	0.0004	0.8564A	0.8580B	0.8564	0.8987	0	0
EBJUN24	2024-06-19	0.8603	0.8608	0.8608	0.0004	0.8594A	0.8610B	0.8594	0.8856	0	0
EBSEP24	2024-09-18	0.8635	0.8641	0.8641	0.0005	0.8627A	0.8640B	0.8627	0.8867	0	0
EBDEC24	2024-12-18	0.8670	0.8676	0.8676	0.0005	0.8662A	0.8675B	0.8662	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	24.924	24.924	0.060	24.863A	24.928B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.977	25.028	25.028	0.060	24.971A	25.029B	24.148	25.034	0	0
ECSEP24	2024-09-18	25.042	25.092	25.092	0.056	25.042A	25.087B	24.638	25.087	0	0
ECDEC24	2024-12-18	25.086	25.132	25.132	0.050	25.085A	25.121B	24.852	25.121	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0899	1.0880	1.0880	-0.0020	1.0875A	1.0927B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0911	1.0893	1.0893	-0.0019	1.0888A	1.0940B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0922	1.0905	1.0905	-0.0019	1.0901A	1.0952B	1.0892	1.0952	0	0
EDJUN24	2024-06-19	1.0950	1.0932	1.0932	-0.0020	1.0927A	1.0977B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0992	1.0973	1.0973	-0.0020	1.0968A	1.1018B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1037	1.1019	1.1019	-0.0019	1.1015A	1.1064B	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	24.924	24.924	0.060	24.863A	24.928B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.977	25.028	25.028	0.060	24.971A	25.029B	24.148	25.034	0	0
EESEP24	2024-09-18	25.042	25.092	25.092	0.056	25.042A	25.087B	24.638	25.087	0	0
EEDEC24	2024-12-18	25.086	25.132	25.132	0.050	25.085A	25.121B	24.852	25.121	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	0.9417	0.9417	0.0001	0.9403A	0.9422B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9360	0.9364	0.9364	0.0002	0.9350A	0.9369B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9314	0.9317	0.9317	0.0002	0.9304A	0.9321B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9274	0.9276	0.9276	0.0001	0.9264A	0.9280B	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	159.68	159.98	159.98	0.17	159.45A	160.07B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.08	158.37	158.37	0.16	157.85A	158.48B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.67	156.99	156.99	0.16	156.48A	157.05B	149.95	158.83	0	0
EJDEC24	2024-12-18	155.46	155.77	155.77	0.16	155.27A	155.85B	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	4.3660	4.3920	4.3920	0.0270	4.3650A	4.3920B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3710	4.3980	4.3980	0.0260	4.3710A	4.3980B	4.3220	4.8910	0	7
EMAPR24	2024-04-17	4.3780	4.4050	4.4050	0.0260	4.3780A	4.4040B	4.3760	4.4280	0	0
EMJUN24	2024-06-19	4.4000	4.4210	4.4210	0.0270	4.3940A	4.4200B	4.3490	4.7780	0	5
EMSEP24	2024-09-18	4.4250	4.4470	4.4470	0.0270	4.4210A	4.4460B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4540	4.4770	4.4770	0.0270	4.4510A	4.4750B	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	0.8578	0.8578	0.0004	0.8564A	0.8580B	0.8564	0.8987	0	0
EPJUN24	2024-06-19	0.8603	0.8608	0.8608	0.0004	0.8594A	0.8610B	0.8594	0.8856	0	0
EPSEP24	2024-09-18	0.8635	0.8641	0.8641	0.0005	0.8627A	0.8640B	0.8627	0.8867	0	0
EPDEC24	2024-12-18	0.8670	0.8676	0.8676	0.0005	0.8662A	0.8675B	0.8662	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	0.9417	0.9417	0.0001	0.9403A	0.9422B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9360	0.9364	0.9364	0.0002	0.9350A	0.9369B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9314	0.9317	0.9317	0.0002	0.9304A	0.9321B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9274	0.9276	0.9276	0.0001	0.9264A	0.9280B	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	4.3660	4.3920	4.3920	0.0270	4.3650A	4.3920B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3710	4.3980	4.3980	0.0260	4.3710A	4.3980B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3780	4.4050	4.4050	0.0260	4.3780A	4.4040B	4.3760	4.4280	0	0
EUJUN24	2024-06-19	4.4000	4.4210	4.4210	0.0270	4.3940A	4.4200B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4250	4.4470	4.4470	0.0270	4.4210A	4.4460B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4540	4.4770	4.4770	0.0270	4.4510A	4.4760B	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	4.3712	4.3983	4.3983	0.0269	4.3708A	4.3983B	4.3218	5.5203	0	383
EXJUN24	2024-06-19	4.3938	4.4210	4.4210	0.0271	4.3936A	4.4204B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4201	4.4471	4.4471	0.0273	4.4203A	4.4463B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4549	4.4770	4.4770	0.0268	4.4507A	4.4759B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4836	4.5084	4.5084	0.0276	4.4837A	4.5060B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5118	4.5388	4.5388	0.0286	4.5142A	4.5358B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5414	4.5689	4.5689	0.0298	4.5434A	4.5657B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5702	4.5990	4.5990	0.0313	4.5726A	4.5959B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5966	4.6270	4.6270	0.0321	4.6004A	4.6235B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6213	4.6535	4.6535	0.0330	4.6278A	4.6495B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6469	4.6799	4.6799	0.0336	4.6548A	4.6752B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6722	4.7065	4.7065	0.0345	4.6820A	4.7011B	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	159.68	159.98	159.98	0.17	159.45A	160.07B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.08	158.37	158.37	0.16	157.85A	158.48B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.67	156.99	156.99	0.16	156.48A	157.05B	149.95	158.83	0	0
EYDEC24	2024-12-18	155.46	155.77	155.77	0.16	155.27A	155.85B	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	0.8608	0.8645	0.8645	0.0015	0.8607A	0.8645B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8529	0.8566	0.8566	0.0015	0.8528A	0.8565B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8455	0.8491	0.8491	0.0015	0.8454A	0.8490B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8385	0.8419	0.8419	0.0015	0.8384A	0.8418B	0.8068	0.8418	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8608	0.8645	0.8645	0.0015	0.8607A	0.8645B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8529	0.8566	0.8566	0.0015	0.8528A	0.8565B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8455	0.8491	0.8491	0.0015	0.8454A	0.8490B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8385	0.8419	0.8419	0.0015	0.8384A	0.8418B	0.8068	0.8418	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	145.91	146.86	146.86	0.41	145.91A	146.86B	123.71	148.71	0	0
JMJUN24	2024-06-19	143.93	144.88	144.88	0.41	143.93A	144.86B	130.75	146.59	0	0
JMSEP24	2024-09-18	142.20	143.07	143.07	0.40	142.20A	143.07B	135.45	144.58	0	0
JMDEC24	2024-12-18	140.45	141.38	141.38	0.41	140.45A	141.36B	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	145.91	146.86	146.86	0.41	145.91A	146.86B	123.71	148.71	0	0
JXJUN24	2024-06-19	143.93	144.88	144.88	0.41	143.93A	144.86B	130.75	146.59	0	0
JXSEP24	2024-09-18	142.20	143.07	143.07	0.40	142.20A	143.07B	135.45	144.58	0	0
JXDEC24	2024-12-18	140.45	141.38	141.38	0.41	140.45A	141.36B	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	5.0920	5.1250	5.1250	0.0290	5.0910A	5.1320B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0940	5.1270	5.1270	0.0280	5.0940A	5.1340B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0970	5.1300	5.1300	0.0280	5.0970A	5.1370B	5.0880	5.1440	0	0
PMJUN24	2024-06-19	5.1030	5.1360	5.1360	0.0280	5.1030A	5.1420B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1150	5.1470	5.1470	0.0280	5.1150A	5.1530B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1300	5.1610	5.1610	0.0270	5.1300A	5.1660B	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	1.2722	1.2698	1.2698	-0.0026	1.2698A	1.2748B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2727	1.2701	1.2701	-0.0027	1.2700A	1.2751B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2727	1.2700	1.2700	-0.0028	1.2700A	1.2752B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2728	1.2701	1.2701	-0.0029	1.2701A	1.2751B	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	5.0933	5.1272	5.1272	0.0286	5.0932A	5.1347B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.1028	5.1362	5.1362	0.0286	5.1028A	5.1429B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1148	5.1468	5.1468	0.0278	5.1148A	5.1534B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1298	5.1603	5.1603	0.0268	5.1297A	5.1664B	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	1.2722	1.2698	1.2698	-0.0026	1.2698A	1.2748B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2727	1.2701	1.2701	-0.0027	1.2700A	1.2751B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2727	1.2700	1.2700	-0.0028	1.2700A	1.2752B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2728	1.2701	1.2701	-0.0029	1.2701A	1.2751B	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	3.9950	4.0370	4.0370	0.0310	3.9950A	4.0380B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	3.9970	4.0380	4.0380	0.0310	3.9960A	4.0400B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	3.9980	4.0400	4.0400	0.0310	3.9980A	4.0410B	3.9980	4.0620	0	0
UMJUN24	2024-06-19	4.0030	4.0450	4.0450	0.0320	4.0030A	4.0450B	3.8990	4.4500	0	1
UMSEP24	2024-09-18	4.0120	4.0530	4.0530	0.0310	4.0120A	4.0540B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0230	4.0630	4.0630	0.0300	4.0230A	4.0640B	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	3.9950	4.0370	4.0370	0.0310	3.9950A	4.0380B	3.8890	4.0590	0	0
USMAR24	2024-03-20	3.9970	4.0380	4.0380	0.0310	3.9960A	4.0400B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9980	4.0400	4.0400	0.0310	3.9980A	4.0410B	3.9980	4.0620	0	0
USJUN24	2024-06-19	4.0030	4.0450	4.0450	0.0320	4.0030A	4.0450B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0120	4.0530	4.0530	0.0310	4.0120A	4.0540B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0230	4.0630	4.0630	0.0300	4.0230A	4.0640B	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	3.9961	4.0380	4.0380	0.0313	3.9957A	4.0401B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0026	4.0442	4.0442	0.0312	4.0022A	4.0459B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0118	4.0527	4.0527	0.0310	4.0113A	4.0543B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0222	4.0631	4.0631	0.0304	4.0222A	4.0642B	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