WGT S.A.

Wyniki sesji z dnia 2024-01-25

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	0.6592	0.6616	0.6616	-0.0006	0.6583A	0.6615B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6607	0.6631	0.6631	-0.0006	0.6598A	0.6630B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6615	0.6639	0.6639	-0.0005	0.6608A	0.6637B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6619	0.6641	0.6641	-0.0006	0.6612A	0.6639B	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	0.6592	0.6616	0.6616	-0.0006	0.6583A	0.6615B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6607	0.6631	0.6631	-0.0006	0.6598A	0.6630B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6615	0.6639	0.6639	-0.0005	0.6608A	0.6637B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6619	0.6641	0.6641	-0.0006	0.6612A	0.6639B	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	1.3509	1.3483	1.3483	0.0055	1.3477A	1.3516B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3496	1.3469	1.3469	0.0053	1.3470A	1.3504B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3486	1.3459	1.3459	0.0050	1.3461A	1.3495B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3476	1.3451	1.3451	0.0047	1.3448A	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	4.6620	4.6660	4.6660	0.0030	4.6590A	4.6690B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6780	4.6800	4.6800	0.0010	4.6730A	4.6840B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6930	4.6960	4.6960	0.0020	4.6890A	4.7000B	4.6550	4.7290	0	0
CMJUN24	2024-06-19	4.7270	4.7310	4.7310	0.0020	4.7240A	4.7340B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7790	4.7820	4.7820	0.0020	4.7770A	4.7850B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8370	4.8370	4.8370	0.0050	4.8320A	4.8380B	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	1.3509	1.3483	1.3483	0.0055	1.3477A	1.3516B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3496	1.3469	1.3469	0.0053	1.3470A	1.3504B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3486	1.3459	1.3459	0.0050	1.3461A	1.3495B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3476	1.3451	1.3451	0.0047	1.3448A	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	4.6780	4.6801	4.6801	0.0020	4.6728A	4.6847B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7283	4.7307	4.7307	0.0023	4.7239A	4.7346B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7794	4.7824	4.7824	0.0025	4.7766A	4.7858B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8317	4.8362	4.8362	0.0040	4.8312A	4.8384B	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	1.0901	1.0884	1.0884	-0.0050	1.0882A	1.0909B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0914	1.0896	1.0896	-0.0050	1.0893A	1.0921B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0926	1.0909	1.0909	-0.0050	1.0907A	1.0937B	1.0892	1.0963	0	0
DMJUN24	2024-06-19	1.0954	1.0936	1.0936	-0.0049	1.0928A	1.0961B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0994	1.0977	1.0977	-0.0049	1.0971A	1.1002B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1039	1.1022	1.1022	-0.0048	1.1020A	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	1.0914	1.0896	1.0896	-0.0050	1.0893A	1.0921B	1.0536	1.1409	0	2
DXJUN24	2024-06-19	1.0954	1.0936	1.0936	-0.0049	1.0928A	1.0961B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0994	1.0977	1.0977	-0.0049	1.0971A	1.1002B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1039	1.1022	1.1022	-0.0048	1.1020A	1.1046B	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	0.8556	0.8556	-0.0018	0.8557A	0.8578B	0.8554	0.8987	0	0
EBJUN24	2024-06-19	0.8603	0.8585	0.8585	-0.0019	0.8586A	0.8608B	0.8584	0.8856	0	0
EBSEP24	2024-09-18	0.8637	0.8619	0.8619	-0.0020	0.8620A	0.8641B	0.8618	0.8867	0	0
EBDEC24	2024-12-18	0.8671	0.8655	0.8655	-0.0020	0.8657A	0.8678B	0.8654	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	24.902	24.853	24.853	-0.054	24.846A	24.917B	23.934	24.955	0	0
ECJUN24	2024-06-19	25.006	24.957	24.957	-0.050	24.953A	25.017B	24.148	25.041	0	0
ECSEP24	2024-09-18	25.069	25.023	25.023	-0.047	25.023A	25.078B	24.638	25.097	0	0
ECDEC24	2024-12-18	25.097	25.066	25.066	-0.041	25.068A	25.112B	24.852	25.126	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0901	1.0884	1.0884	-0.0050	1.0882A	1.0909B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0914	1.0896	1.0896	-0.0050	1.0893A	1.0921B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0926	1.0909	1.0909	-0.0050	1.0907A	1.0937B	1.0892	1.0963	0	0
EDJUN24	2024-06-19	1.0954	1.0936	1.0936	-0.0049	1.0928A	1.0961B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0994	1.0977	1.0977	-0.0049	1.0971A	1.1002B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1039	1.1022	1.1022	-0.0048	1.1020A	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	24.902	24.853	24.853	-0.054	24.846A	24.917B	23.934	24.955	0	0
EEJUN24	2024-06-19	25.006	24.957	24.957	-0.050	24.953A	25.017B	24.148	25.041	0	0
EESEP24	2024-09-18	25.069	25.023	25.023	-0.047	25.023A	25.078B	24.638	25.097	0	0
EEDEC24	2024-12-18	25.097	25.066	25.066	-0.041	25.068A	25.112B	24.852	25.126	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9373	0.9374	0.9374	-0.0001	0.9369A	0.9391B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9321	0.9322	0.9322	-0.0001	0.9317A	0.9338B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9276	0.9276	0.9276	-0.0001	0.9272A	0.9291B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9236	0.9237	0.9237	0.0000	0.9233A	0.9255B	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	159.36	159.29	159.29	-0.08	159.25A	159.97B	134.69	161.94	0	0
EJJUN24	2024-06-19	157.69	157.72	157.72	-0.07	157.67A	158.37B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.34	156.39	156.39	-0.03	156.32A	156.99B	149.95	158.83	0	0
EJDEC24	2024-12-18	155.15	155.18	155.18	-0.04	155.13A	155.76B	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	4.3840	4.3810	4.3810	0.0010	4.3820A	4.3860B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3900	4.3880	4.3880	0.0020	4.3880A	4.3920B	4.3220	4.8910	0	9
EMAPR24	2024-04-17	4.3970	4.3950	4.3950	0.0020	4.3950A	4.3990B	4.3760	4.4280	0	0
EMJUN24	2024-06-19	4.4120	4.4110	4.4110	0.0020	4.4110A	4.4140B	4.3490	4.7780	0	5
EMSEP24	2024-09-18	4.4380	4.4370	4.4370	0.0020	4.4380A	4.4400B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4650	4.4680	4.4680	0.0040	4.4690A	4.4690B	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	0.8556	0.8556	-0.0018	0.8557A	0.8578B	0.8554	0.8987	0	0
EPJUN24	2024-06-19	0.8603	0.8585	0.8585	-0.0020	0.8586A	0.8608B	0.8584	0.8856	0	0
EPSEP24	2024-09-18	0.8637	0.8619	0.8619	-0.0020	0.8620A	0.8641B	0.8618	0.8867	0	0
EPDEC24	2024-12-18	0.8671	0.8655	0.8655	-0.0020	0.8657A	0.8678B	0.8654	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	0.9373	0.9374	0.9374	-0.0001	0.9369A	0.9391B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9321	0.9322	0.9322	-0.0001	0.9317A	0.9338B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9276	0.9276	0.9276	-0.0001	0.9272A	0.9291B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9236	0.9237	0.9237	0.0000	0.9233A	0.9255B	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	4.3840	4.3810	4.3810	0.0010	4.3820A	4.3860B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3900	4.3880	4.3880	0.0020	4.3880A	4.3920B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3970	4.3950	4.3950	0.0020	4.3950A	4.3990B	4.3760	4.4280	0	0
EUJUN24	2024-06-19	4.4120	4.4110	4.4110	0.0020	4.4110A	4.4140B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4380	4.4370	4.4370	0.0020	4.4380A	4.4400B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4650	4.4680	4.4680	0.0040	4.4690A	4.4690B	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	4.3907	4.3878	4.3878	0.0018	4.3880A	4.3923B	4.3218	5.5203	0	383
EXJUN24	2024-06-19	4.4128	4.4104	4.4104	0.0021	4.4110A	4.4144B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4387	4.4365	4.4365	0.0021	4.4376A	4.4404B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4657	4.4674	4.4674	0.0038	4.4682A	4.4699B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4983	4.4994	4.4994	0.0037	4.5026A	4.4996B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5284	4.5304	4.5304	0.0031	4.5357A	4.5305B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5595	4.5611	4.5611	0.0023	4.5664A	4.5618B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5904	4.5921	4.5921	0.0018	4.5972A	4.5930B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.6197	4.6213	4.6213	0.0017	4.6269A	4.6221B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6495	4.6492	4.6492	0.0019	4.6558A	4.6495B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6769	4.6775	4.6775	0.0025	4.6847A	4.6771B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.7042	4.7056	4.7056	0.0029	4.7136A	4.7046B	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	159.36	159.29	159.29	-0.08	159.25A	159.97B	134.69	161.94	0	0
EYJUN24	2024-06-19	157.69	157.72	157.72	-0.07	157.67A	158.37B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.34	156.39	156.39	-0.03	156.32A	156.99B	149.95	158.83	0	0
EYDEC24	2024-12-18	155.15	155.18	155.18	-0.04	155.13A	155.76B	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	0.8586	0.8606	0.8606	0.0040	0.8585A	0.8628B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8508	0.8528	0.8528	0.0040	0.8506A	0.8542B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8433	0.8453	0.8453	0.0038	0.8433A	0.8475B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8363	0.8384	0.8384	0.0038	0.8364A	0.8401B	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	0.8586	0.8606	0.8606	0.0040	0.8585A	0.8628B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8508	0.8528	0.8528	0.0040	0.8506A	0.8542B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8433	0.8453	0.8453	0.0038	0.8433A	0.8475B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8363	0.8384	0.8384	0.0038	0.8364A	0.8401B	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	146.43	146.20	146.20	0.61	145.98A	146.62B	123.71	148.71	0	0
JMJUN24	2024-06-19	144.45	144.22	144.22	0.58	144.17A	144.72B	130.75	146.59	0	0
JMSEP24	2024-09-18	142.66	142.44	142.44	0.56	142.39A	142.97B	135.45	144.58	0	0
JMDEC24	2024-12-18	140.97	140.78	140.78	0.56	140.58A	141.16B	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	146.43	146.20	146.20	0.61	145.98A	146.62B	123.71	148.71	0	0
JXJUN24	2024-06-19	144.45	144.22	144.22	0.58	144.17A	144.72B	130.75	146.59	0	0
JXSEP24	2024-09-18	142.66	142.44	142.44	0.56	142.39A	142.97B	135.45	144.58	0	0
JXDEC24	2024-12-18	140.97	140.78	140.78	0.56	140.58A	141.16B	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	5.1200	5.1260	5.1260	0.0130	5.1140A	5.1240B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.1220	5.1280	5.1280	0.0130	5.1170A	5.1260B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.1250	5.1310	5.1310	0.0140	5.1200A	5.1290B	5.0880	5.1440	0	0
PMJUN24	2024-06-19	5.1300	5.1360	5.1360	0.0130	5.1260A	5.1340B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1390	5.1470	5.1470	0.0140	5.1370A	5.1440B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1510	5.1590	5.1590	0.0130	5.1500A	5.1570B	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	1.2732	1.2735	1.2735	-0.0031	1.2725A	1.2755B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2735	1.2737	1.2737	-0.0030	1.2727A	1.2757B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2732	1.2734	1.2734	-0.0030	1.2717A	1.2743B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2730	1.2732	1.2732	-0.0029	1.2710A	1.2740B	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	5.1225	5.1278	5.1278	0.0130	5.1166A	5.1269B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.1308	5.1356	5.1356	0.0126	5.1256A	5.1345B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1399	5.1466	5.1466	0.0136	5.1361A	5.1445B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1517	5.1593	5.1593	0.0141	5.1495A	5.1572B	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	1.2732	1.2735	1.2735	-0.0031	1.2725A	1.2755B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2735	1.2737	1.2737	-0.0030	1.2727A	1.2757B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2732	1.2734	1.2734	-0.0030	1.2717A	1.2743B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2730	1.2732	1.2732	-0.0029	1.2710A	1.2740B	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	4.0220	4.0260	4.0260	0.0200	4.0180A	4.0240B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0210	4.0270	4.0270	0.0200	4.0200A	4.0280B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0220	4.0290	4.0290	0.0200	4.0210A	4.0300B	3.9980	4.0620	0	0
UMJUN24	2024-06-19	4.0260	4.0340	4.0340	0.0210	4.0260A	4.0340B	3.8990	4.4500	0	1
UMSEP24	2024-09-18	4.0350	4.0420	4.0420	0.0200	4.0350A	4.0430B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0470	4.0530	4.0530	0.0200	4.0470A	4.0500B	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	4.0220	4.0260	4.0260	0.0200	4.0180A	4.0240B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0210	4.0270	4.0270	0.0200	4.0200A	4.0280B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0220	4.0290	4.0290	0.0200	4.0210A	4.0300B	3.9980	4.0620	0	0
USJUN24	2024-06-19	4.0260	4.0340	4.0340	0.0210	4.0260A	4.0340B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0350	4.0420	4.0420	0.0200	4.0350A	4.0430B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0470	4.0530	4.0530	0.0200	4.0470A	4.0500B	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	4.0212	4.0272	4.0272	0.0203	4.0191A	4.0285B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0269	4.0334	4.0334	0.0204	4.0256A	4.0343B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0353	4.0419	4.0419	0.0200	4.0347A	4.0430B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0477	4.0533	4.0533	0.0212	4.0461A	4.0507B	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