WGT S.A.

Wyniki sesji z dnia 2024-01-26

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	0.6594	0.6615	0.6615	-0.0001	0.6593A	0.6619B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6609	0.6630	0.6630	-0.0001	0.6608A	0.6633B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6616	0.6638	0.6638	-0.0001	0.6615A	0.6640B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6619	0.6641	0.6641	0.0000	0.6618A	0.6643B	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	0.6594	0.6615	0.6615	-0.0001	0.6593A	0.6619B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6609	0.6630	0.6630	-0.0001	0.6608A	0.6633B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6616	0.6638	0.6638	-0.0001	0.6615A	0.6640B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6619	0.6641	0.6641	0.0000	0.6618A	0.6643B	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	1.3412	1.3417	1.3417	-0.0066	1.3412A	1.3471B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3400	1.3405	1.3405	-0.0064	1.3400A	1.3458B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3393	1.3398	1.3398	-0.0061	1.3393A	1.3451B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3387	1.3391	1.3391	-0.0060	1.3387A	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	4.6670	4.6730	4.6730	0.0070	4.6670A	4.6760B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6830	4.6880	4.6880	0.0080	4.6810A	4.6910B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6980	4.7040	4.7040	0.0080	4.6970A	4.7070B	4.6550	4.7290	0	0
CMJUN24	2024-06-19	4.7340	4.7390	4.7390	0.0080	4.7330A	4.7420B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7860	4.7910	4.7910	0.0090	4.7860A	4.7930B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8400	4.8450	4.8450	0.0080	4.8400A	4.8470B	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	1.3412	1.3417	1.3417	-0.0066	1.3412A	1.3471B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3400	1.3405	1.3405	-0.0064	1.3400A	1.3458B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3393	1.3397	1.3397	-0.0062	1.3393A	1.3451B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3387	1.3390	1.3390	-0.0061	1.3387A	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	4.6821	4.6877	4.6877	0.0076	4.6810A	4.6914B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7335	4.7389	4.7389	0.0082	4.7327A	4.7424B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7860	4.7912	4.7912	0.0088	4.7853A	4.7937B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8399	4.8451	4.8451	0.0089	4.8396A	4.8470B	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	1.0857	1.0887	1.0887	0.0003	1.0856A	1.0890B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0869	1.0899	1.0899	0.0003	1.0868A	1.0902B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0882	1.0911	1.0911	0.0002	1.0881A	1.0915B	1.0881	1.0963	0	0
DMJUN24	2024-06-19	1.0909	1.0938	1.0938	0.0002	1.0908A	1.0942B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0952	1.0981	1.0981	0.0004	1.0951A	1.0985B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0998	1.1029	1.1029	0.0007	1.0997A	1.1032B	1.0997	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	1.0869	1.0899	1.0899	0.0003	1.0868A	1.0902B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0909	1.0938	1.0938	0.0002	1.0908A	1.0942B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0952	1.0981	1.0981	0.0004	1.0951A	1.0985B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0998	1.1029	1.1029	0.0007	1.0997A	1.1032B	1.0997	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	0.8544	0.8545	0.8545	-0.0011	0.8543A	0.8551B	0.8543	0.8987	0	0
EBJUN24	2024-06-19	0.8574	0.8575	0.8575	-0.0010	0.8573A	0.8581B	0.8573	0.8856	0	0
EBSEP24	2024-09-18	0.8609	0.8610	0.8610	-0.0009	0.8608A	0.8615B	0.8608	0.8867	0	0
EBDEC24	2024-12-18	0.8653	0.8646	0.8646	-0.0009	0.8646A	0.8653B	0.8646	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		24.853	24.853	0.000	24.857A	24.853B	23.934	24.955	0	0
ECJUN24	2024-06-19		24.961	24.961	0.004	24.967A	24.956B	24.148	25.041	0	0
ECSEP24	2024-09-18		25.030	25.030	0.007	25.043A	25.019B	24.638	25.097	0	0
ECDEC24	2024-12-18		25.075	25.075	0.009	25.094A	25.055B	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	1.0857	1.0887	1.0887	0.0003	1.0856A	1.0890B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0869	1.0899	1.0899	0.0003	1.0868A	1.0902B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0882	1.0911	1.0911	0.0002	1.0881A	1.0915B	1.0881	1.0963	0	0
EDJUN24	2024-06-19	1.0909	1.0938	1.0938	0.0002	1.0908A	1.0942B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0952	1.0981	1.0981	0.0004	1.0951A	1.0985B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0998	1.1029	1.1029	0.0007	1.0997A	1.1032B	1.0997	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		24.853	24.853	0.000	24.857A	24.853B	23.934	24.955	0	0
EEJUN24	2024-06-19		24.961	24.961	0.004	24.967A	24.956B	24.148	25.041	0	0
EESEP24	2024-09-18		25.030	25.030	0.007	25.043A	25.019B	24.638	25.097	0	0
EEDEC24	2024-12-18		25.075	25.075	0.009	25.094A	25.055B	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	0.9372	0.9347	0.9347	-0.0027	0.9347A	0.9374B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9320	0.9295	0.9295	-0.0027	0.9295A	0.9321B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9275	0.9249	0.9249	-0.0027	0.9250A	0.9275B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9236	0.9210	0.9210	-0.0027	0.9211A	0.9237B	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	159.30	159.68	159.68	0.39	159.27A	159.68B	134.69	161.94	0	0
EJJUN24	2024-06-19	157.73	158.10	158.10	0.38	157.70A	158.10B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.42	156.77	156.77	0.38	156.37A	156.76B	149.95	158.83	0	0
EJDEC24	2024-12-18	155.26	155.59	155.59	0.41	155.20A	155.58B	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	4.3770	4.3760	4.3760	-0.0050	4.3780A	4.3850B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3830	4.3820	4.3820	-0.0060	4.3840A	4.3910B	4.3220	4.8910	0	9
EMAPR24	2024-04-17	4.3900	4.3890	4.3890	-0.0060	4.3910A	4.3980B	4.3760	4.4280	0	0
EMJUN24	2024-06-19	4.4130	4.4050	4.4050	-0.0060	4.4070A	4.4130B	4.3490	4.7780	0	5
EMSEP24	2024-09-18	4.4400	4.4320	4.4320	-0.0050	4.4350A	4.4400B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4700	4.4620	4.4620	-0.0060	4.4660A	4.4700B	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	0.8544	0.8545	0.8545	-0.0011	0.8543A	0.8551B	0.8543	0.8987	0	0
EPJUN24	2024-06-19	0.8574	0.8575	0.8575	-0.0010	0.8573A	0.8581B	0.8573	0.8856	0	0
EPSEP24	2024-09-18	0.8609	0.8610	0.8610	-0.0009	0.8608A	0.8615B	0.8608	0.8867	0	0
EPDEC24	2024-12-18	0.8653	0.8646	0.8646	-0.0009	0.8646A	0.8653B	0.8646	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	0.9372	0.9347	0.9347	-0.0027	0.9347A	0.9374B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9320	0.9295	0.9295	-0.0027	0.9295A	0.9321B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9275	0.9249	0.9249	-0.0027	0.9250A	0.9275B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9236	0.9210	0.9210	-0.0027	0.9211A	0.9237B	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	4.3770	4.3760	4.3760	-0.0050	4.3780A	4.3850B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3830	4.3820	4.3820	-0.0060	4.3840A	4.3910B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3900	4.3890	4.3890	-0.0060	4.3910A	4.3980B	4.3760	4.4280	0	0
EUJUN24	2024-06-19	4.4130	4.4050	4.4050	-0.0060	4.4070A	4.4130B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4400	4.4320	4.4320	-0.0050	4.4350A	4.4400B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4700	4.4620	4.4620	-0.0060	4.4660A	4.4700B	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	4.3832	4.3815	4.3815	-0.0063	4.3832A	4.3912B	4.3218	5.5203	0	383
EXJUN24	2024-06-19	4.4056	4.4045	4.4045	-0.0059	4.4067A	4.4138B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4319	4.4316	4.4316	-0.0049	4.4346A	4.4402B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4628	4.4624	4.4624	-0.0050	4.4660A	4.4704B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.5013	4.4952	4.4952	-0.0042	4.5002A	4.5013B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5267	4.5266	4.5266	-0.0038	4.5328A	4.5312B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5588	4.5587	4.5587	-0.0024	4.5655A	4.5629B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5947	4.5910	4.5910	-0.0011	4.5987A	4.5947B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.6244	4.6214	4.6214	0.0001	4.6300A	4.6244B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6520	4.6504	4.6504	0.0012	4.6601A	4.6520B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6802	4.6792	4.6792	0.0017	4.6897A	4.6802B	4.6047	4.9147	0	0
EXDEC26	2026-12-16		4.7083	4.7083	0.0027	4.7198A	4.7075B	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	159.30	159.68	159.68	0.39	159.27A	159.68B	134.69	161.94	0	0
EYJUN24	2024-06-19	157.73	158.10	158.10	0.38	157.70A	158.10B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.42	156.77	156.77	0.38	156.37A	156.76B	149.95	158.83	0	0
EYDEC24	2024-12-18	155.26	155.59	155.59	0.41	155.20A	155.58B	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	0.8623	0.8577	0.8577	-0.0029	0.8577A	0.8625B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8498	0.8499	0.8499	-0.0029	0.8498A	0.8545B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8469	0.8424	0.8424	-0.0029	0.8424A	0.8471B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8398	0.8352	0.8352	-0.0032	0.8354A	0.8400B	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	0.8623	0.8577	0.8577	-0.0029	0.8577A	0.8625B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8498	0.8499	0.8499	-0.0029	0.8498A	0.8545B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8469	0.8424	0.8424	-0.0029	0.8424A	0.8471B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8398	0.8353	0.8353	-0.0031	0.8353A	0.8400B	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	146.45	146.52	146.52	0.32	146.41A	146.62B	123.71	148.71	0	0
JMJUN24	2024-06-19	144.47	144.55	144.55	0.33	144.44A	144.64B	130.75	146.59	0	0
JMSEP24	2024-09-18	142.70	142.77	142.77	0.33	142.66A	142.86B	135.45	144.58	0	0
JMDEC24	2024-12-18	141.03	141.10	141.10	0.32	140.99A	141.19B	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	146.45	146.52	146.52	0.32	146.41A	146.62B	123.71	148.71	0	0
JXJUN24	2024-06-19	144.47	144.55	144.55	0.33	144.44A	144.64B	130.75	146.59	0	0
JXSEP24	2024-09-18	142.70	142.77	142.77	0.33	142.66A	142.86B	135.45	144.58	0	0
JXDEC24	2024-12-18	141.03	141.10	141.10	0.32	140.99A	141.19B	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	5.1350	5.1260	5.1260	0.0000	5.1270A	5.1350B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.1370	5.1290	5.1290	0.0010	5.1300A	5.1370B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.1390	5.1310	5.1310	0.0000	5.1320A	5.1410B	5.0880	5.1440	0	0
PMJUN24	2024-06-19	5.1450	5.1370	5.1370	0.0010	5.1390A	5.1460B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1550	5.1480	5.1480	0.0010	5.1500A	5.1560B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1670	5.1620	5.1620	0.0030	5.1650A	5.1680B	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	1.2711	1.2755	1.2755	0.0020	1.2711A	1.2760B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2713	1.2758	1.2758	0.0021	1.2712A	1.2760B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2710	1.2756	1.2756	0.0022	1.2710A	1.2759B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2707	1.2756	1.2756	0.0024	1.2707A	1.2758B	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	5.1375	5.1281	5.1281	0.0003	5.1293A	5.1375B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.1456	5.1372	5.1372	0.0016	5.1386A	5.1466B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1550	5.1477	5.1477	0.0011	5.1498A	5.1560B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1678	5.1617	5.1617	0.0024	5.1644A	5.1688B	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	1.2711	1.2756	1.2756	0.0021	1.2711A	1.2760B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2713	1.2757	1.2757	0.0020	1.2712A	1.2760B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2710	1.2756	1.2756	0.0022	1.2710A	1.2759B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2707	1.2755	1.2755	0.0023	1.2707A	1.2758B	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	4.0320	4.0180	4.0180	-0.0080	4.0200A	4.0320B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0330	4.0200	4.0200	-0.0070	4.0220A	4.0330B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0340	4.0210	4.0210	-0.0080	4.0230A	4.0350B	3.9980	4.0620	0	0
UMJUN24	2024-06-19	4.0390	4.0260	4.0260	-0.0080	4.0290A	4.0390B	3.8990	4.4500	0	1
UMSEP24	2024-09-18	4.0470	4.0350	4.0350	-0.0070	4.0380A	4.0480B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0580	4.0460	4.0460	-0.0070	4.0490A	4.0580B	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	4.0320	4.0180	4.0180	-0.0080	4.0200A	4.0320B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0330	4.0200	4.0200	-0.0070	4.0220A	4.0330B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0340	4.0210	4.0210	-0.0080	4.0230A	4.0350B	3.9980	4.0620	0	0
USJUN24	2024-06-19	4.0390	4.0260	4.0260	-0.0080	4.0290A	4.0390B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0470	4.0350	4.0350	-0.0070	4.0380A	4.0480B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0580	4.0460	4.0460	-0.0070	4.0490A	4.0580B	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	4.0334	4.0195	4.0195	-0.0077	4.0213A	4.0339B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0392	4.0260	4.0260	-0.0074	4.0282A	4.0398B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0476	4.0346	4.0346	-0.0073	4.0372A	4.0483B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0583	4.0455	4.0455	-0.0078	4.0485A	4.0587B	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