WGT S.A.

Wyniki sesji z dnia 2024-01-30

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	0.6608	0.6604	0.6604	-0.0005	0.6596A	0.6624B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6623	0.6619	0.6619	-0.0005	0.6611A	0.6639B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6631	0.6627	0.6627	-0.0006	0.6620A	0.6646B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6635	0.6631	0.6631	-0.0005	0.6624A	0.6649B	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	0.6608	0.6604	0.6604	-0.0005	0.6596A	0.6624B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6623	0.6619	0.6619	-0.0005	0.6611A	0.6639B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6631	0.6627	0.6627	-0.0006	0.6620A	0.6646B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6635	0.6631	0.6631	-0.0005	0.6624A	0.6649B	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	1.3407	1.3422	1.3422	-0.0012	1.3393A	1.3429B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3395	1.3410	1.3410	-0.0013	1.3380A	1.3416B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3387	1.3402	1.3402	-0.0013	1.3373A	1.3408B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3381	1.3395	1.3395	-0.0012	1.3367A	1.3400B	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	4.6870	4.6840	4.6840	-0.0040	4.6710A	4.6980B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.7020	4.6990	4.6990	-0.0040	4.6870A	4.7130B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.7170	4.7150	4.7150	-0.0040	4.7030A	4.7280B	4.6550	4.7290	0	0
CMJUN24	2024-06-19	4.7520	4.7510	4.7510	-0.0030	4.7390A	4.7640B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.8060	4.8040	4.8040	-0.0030	4.7920A	4.8160B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8610	4.8590	4.8590	-0.0030	4.8480A	4.8700B	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	1.3407	1.3422	1.3422	-0.0012	1.3393A	1.3429B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3395	1.3410	1.3410	-0.0012	1.3380A	1.3416B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3387	1.3402	1.3402	-0.0013	1.3373A	1.3408B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3381	1.3395	1.3395	-0.0012	1.3367A	1.3400B	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	4.7014	4.6992	4.6992	-0.0035	4.6867A	4.7133B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7535	4.7508	4.7508	-0.0034	4.7387A	4.7644B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.8067	4.8036	4.8036	-0.0034	4.7920A	4.8162B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8607	4.8589	4.8589	-0.0028	4.8480A	4.8702B	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	1.0824	1.0844	1.0844	0.0013	1.0823A	1.0857B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0836	1.0857	1.0857	0.0013	1.0836A	1.0870B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0849	1.0869	1.0869	0.0012	1.0849A	1.0882B	1.0849	1.0963	0	0
DMJUN24	2024-06-19	1.0876	1.0897	1.0897	0.0014	1.0876A	1.0911B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0921	1.0940	1.0940	0.0013	1.0920A	1.0953B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0968	1.0986	1.0986	0.0010	1.0968A	1.0998B	1.0968	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	1.0836	1.0857	1.0857	0.0013	1.0836A	1.0870B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0876	1.0897	1.0897	0.0014	1.0876A	1.0911B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0921	1.0940	1.0940	0.0013	1.0920A	1.0953B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0968	1.0986	1.0986	0.0010	1.0968A	1.0998B	1.0968	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	0.8540	0.8560	0.8560	0.0019	0.8537A	0.8578B	0.8529	0.8987	0	0
EBJUN24	2024-06-19	0.8570	0.8590	0.8590	0.0019	0.8568A	0.8608B	0.8560	0.8856	0	0
EBSEP24	2024-09-18	0.8606	0.8624	0.8624	0.0017	0.8602A	0.8641B	0.8595	0.8867	0	0
EBDEC24	2024-12-18	0.8643	0.8660	0.8660	0.0016	0.8639A	0.8677B	0.8633	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	24.914	24.901	24.901	0.002	24.903A	24.967B	23.934	24.967	0	0
ECJUN24	2024-06-19	25.020	25.011	25.011	0.000	25.011A	25.072B	24.148	25.072	0	0
ECSEP24	2024-09-18	25.087	25.084	25.084	0.005	25.086A	25.138B	24.638	25.138	0	0
ECDEC24	2024-12-18	25.130	25.126	25.126	-0.002	25.141A	25.180B	24.852	25.180	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0824	1.0844	1.0844	0.0013	1.0823A	1.0857B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0836	1.0857	1.0857	0.0013	1.0836A	1.0870B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0849	1.0869	1.0869	0.0012	1.0849A	1.0882B	1.0849	1.0963	0	0
EDJUN24	2024-06-19	1.0876	1.0897	1.0897	0.0014	1.0876A	1.0911B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0921	1.0940	1.0940	0.0013	1.0920A	1.0953B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0968	1.0986	1.0986	0.0010	1.0968A	1.0998B	1.0968	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	24.914	24.901	24.901	0.002	24.903A	24.967B	23.934	24.967	0	0
EEJUN24	2024-06-19	25.020	25.011	25.011	0.000	25.011A	25.072B	24.148	25.072	0	0
EESEP24	2024-09-18	25.087	25.084	25.084	0.005	25.086A	25.138B	24.638	25.138	0	0
EEDEC24	2024-12-18	25.130	25.126	25.126	-0.002	25.141A	25.180B	24.852	25.180	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9293	0.9309	0.9309	0.0004	0.9293A	0.9333B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9242	0.9257	0.9257	0.0003	0.9242A	0.9280B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9198	0.9211	0.9211	0.0001	0.9198A	0.9235B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9160	0.9172	0.9172	0.0001	0.9160A	0.9195B	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	158.35	158.79	158.79	-0.37	158.34A	159.06B	134.69	161.94	0	0
EJJUN24	2024-06-19	156.80	157.23	157.23	-0.36	156.79A	157.50B	147.18	160.32	0	0
EJSEP24	2024-09-18	155.52	155.91	155.91	-0.37	155.49A	156.17B	149.95	158.83	0	0
EJDEC24	2024-12-18	154.37	154.75	154.75	-0.38	154.36A	154.99B	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	4.3700	4.3680	4.3680	-0.0030	4.3680A	4.3770B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3760	4.3750	4.3750	-0.0020	4.3740A	4.3830B	4.3220	4.8910	0	9
EMAPR24	2024-04-17	4.3820	4.3810	4.3810	-0.0030	4.3810A	4.3900B	4.3760	4.4280	0	0
EMJUN24	2024-06-19	4.3990	4.3980	4.3980	-0.0020	4.3980A	4.4060B	4.3490	4.7780	0	5
EMSEP24	2024-09-18	4.4260	4.4250	4.4250	-0.0020	4.4260A	4.4330B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4580	4.4570	4.4570	-0.0020	4.4580A	4.4630B	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	0.8540	0.8560	0.8560	0.0019	0.8537A	0.8578B	0.8529	0.8987	0	0
EPJUN24	2024-06-19	0.8570	0.8590	0.8590	0.0019	0.8568A	0.8608B	0.8560	0.8856	0	0
EPSEP24	2024-09-18	0.8606	0.8624	0.8624	0.0017	0.8602A	0.8641B	0.8595	0.8867	0	0
EPDEC24	2024-12-18	0.8643	0.8660	0.8660	0.0016	0.8639A	0.8677B	0.8633	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	0.9293	0.9309	0.9309	0.0004	0.9293A	0.9333B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9242	0.9257	0.9257	0.0003	0.9242A	0.9280B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9198	0.9211	0.9211	0.0001	0.9198A	0.9235B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9160	0.9172	0.9172	0.0001	0.9160A	0.9195B	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	4.3690	4.3680	4.3680	-0.0020	4.3680A	4.3770B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3760	4.3750	4.3750	-0.0020	4.3740A	4.3830B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3820	4.3810	4.3810	-0.0020	4.3810A	4.3900B	4.3760	4.4280	0	0
EUJUN24	2024-06-19	4.3990	4.3980	4.3980	-0.0020	4.3980A	4.4060B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4270	4.4250	4.4250	-0.0030	4.4260A	4.4330B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4580	4.4570	4.4570	-0.0020	4.4580A	4.4630B	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	4.3752	4.3744	4.3744	-0.0020	4.3739A	4.3838B	4.3218	5.5203	0	383
EXJUN24	2024-06-19	4.3987	4.3977	4.3977	-0.0020	4.3976A	4.4065B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4263	4.4248	4.4248	-0.0023	4.4252A	4.4331B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4586	4.4569	4.4569	-0.0019	4.4576A	4.4636B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4911	4.4898	4.4898	-0.0009	4.4920A	4.4943B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5238	4.5220	4.5220	-0.0010	4.5246A	4.5251B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5567	4.5554	4.5554	-0.0012	4.5585A	4.5579B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5908	4.5890	4.5890	-0.0015	4.5922A	4.5908B	4.5223	5.3381	0	0
EXMAR26	2026-03-18		4.6205	4.6205	-0.0012	4.6239A	4.6216B	4.5497	5.1415	0	0
EXJUN26	2026-06-17		4.6500	4.6500	-0.0021	4.6540A	4.6505B	4.5773	4.9297	0	0
EXSEP26	2026-09-16		4.6795	4.6795	-0.0028	4.6841A	4.6805B	4.6047	4.9147	0	0
EXDEC26	2026-12-16		4.7090	4.7090	-0.0039	4.7141A	4.7102B	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	158.35	158.79	158.79	-0.37	158.34A	159.06B	134.69	161.94	0	0
EYJUN24	2024-06-19	156.80	157.23	157.23	-0.36	156.79A	157.50B	147.18	160.32	0	0
EYSEP24	2024-09-18	155.52	155.91	155.91	-0.37	155.49A	156.17B	149.95	158.83	0	0
EYDEC24	2024-12-18	154.37	154.75	154.75	-0.38	154.36A	154.99B	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	0.8577	0.8574	0.8574	-0.0008	0.8574A	0.8592B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8498	0.8495	0.8495	-0.0008	0.8495A	0.8512B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8424	0.8422	0.8422	-0.0006	0.8420A	0.8438B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8353	0.8349	0.8349	-0.0007	0.8349A	0.8365B	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	0.8577	0.8574	0.8574	-0.0008	0.8574A	0.8592B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8498	0.8495	0.8495	-0.0008	0.8495A	0.8512B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8424	0.8422	0.8422	-0.0006	0.8420A	0.8438B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8353	0.8349	0.8349	-0.0007	0.8349A	0.8365B	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	146.16	146.26	146.26	-0.51	146.09A	146.42B	123.71	148.71	0	0
JMJUN24	2024-06-19	144.19	144.28	144.28	-0.51	144.12A	144.44B	130.75	146.59	0	0
JMSEP24	2024-09-18	142.43	142.52	142.52	-0.50	142.36A	142.67B	135.45	144.58	0	0
JMDEC24	2024-12-18	140.78	140.86	140.86	-0.48	140.71A	141.00B	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	146.16	146.26	146.26	-0.51	146.09A	146.42B	123.71	148.71	0	0
JXJUN24	2024-06-19	144.19	144.28	144.28	-0.51	144.12A	144.44B	130.75	146.59	0	0
JXSEP24	2024-09-18	142.43	142.52	142.52	-0.50	142.36A	142.67B	135.45	144.58	0	0
JXDEC24	2024-12-18	140.78	140.86	140.86	-0.48	140.71A	141.00B	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	5.1210	5.1080	5.1080	-0.0140	5.0970A	5.1310B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.1230	5.1100	5.1100	-0.0140	5.0990A	5.1340B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.1260	5.1130	5.1130	-0.0140	5.1020A	5.1360B	5.0880	5.1440	0	0
PMJUN24	2024-06-19	5.1320	5.1200	5.1200	-0.0130	5.1090A	5.1420B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1420	5.1310	5.1310	-0.0130	5.1210A	5.1530B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1570	5.1470	5.1470	-0.0110	5.1370A	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	1.2690	1.2684	1.2684	-0.0012	1.2668A	1.2695B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2693	1.2686	1.2686	-0.0013	1.2670A	1.2697B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2692	1.2686	1.2686	-0.0012	1.2671A	1.2696B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2694	1.2686	1.2686	-0.0013	1.2672A	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	5.1234	5.1105	5.1105	-0.0135	5.0988A	5.1343B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.1326	5.1197	5.1197	-0.0133	5.1081A	5.1427B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1434	5.1311	5.1311	-0.0127	5.1204A	5.1536B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1563	5.1466	5.1466	-0.0115	5.1361A	5.1668B	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	1.2690	1.2684	1.2684	-0.0012	1.2668A	1.2695B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2693	1.2686	1.2686	-0.0013	1.2670A	1.2697B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2692	1.2686	1.2686	-0.0012	1.2671A	1.2696B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2694	1.2686	1.2686	-0.0013	1.2672A	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	4.0340	4.0280	4.0280	-0.0070	4.0240A	4.0420B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0350	4.0300	4.0300	-0.0060	4.0250A	4.0440B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0370	4.0310	4.0310	-0.0070	4.0260A	4.0450B	3.9980	4.0620	0	0
UMJUN24	2024-06-19	4.0420	4.0360	4.0360	-0.0070	4.0310A	4.0500B	3.8990	4.4500	0	1
UMSEP24	2024-09-18	4.0510	4.0450	4.0450	-0.0070	4.0410A	4.0580B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0610	4.0570	4.0570	-0.0050	4.0540A	4.0690B	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	4.0340	4.0280	4.0280	-0.0070	4.0240A	4.0420B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0350	4.0300	4.0300	-0.0060	4.0250A	4.0440B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0370	4.0310	4.0310	-0.0070	4.0260A	4.0450B	3.9980	4.0620	0	0
USJUN24	2024-06-19	4.0420	4.0360	4.0360	-0.0070	4.0310A	4.0500B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0510	4.0450	4.0450	-0.0070	4.0410A	4.0580B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0610	4.0570	4.0570	-0.0050	4.0540A	4.0690B	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	4.0362	4.0295	4.0295	-0.0068	4.0242A	4.0440B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0427	4.0359	4.0359	-0.0070	4.0310A	4.0501B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0511	4.0449	4.0449	-0.0067	4.0408A	4.0587B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0604	4.0567	4.0567	-0.0057	4.0535A	4.0694B	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