WGT S.A.

Wyniki sesji z dnia 2024-01-31

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	0.6590	0.6608	0.6608	0.0004	0.6586A	0.6607B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6606	0.6624	0.6624	0.0005	0.6602A	0.6629B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6617	0.6634	0.6634	0.0007	0.6612A	0.6632B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6623	0.6639	0.6639	0.0008	0.6619A	0.6644B	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	0.6590	0.6608	0.6608	0.0004	0.6586A	0.6612B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6606	0.6624	0.6624	0.0005	0.6602A	0.6628B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6617	0.6634	0.6634	0.0007	0.6612A	0.6632B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6623	0.6639	0.6639	0.0008	0.6619A	0.6644B	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	1.3393	1.3394	1.3394	-0.0028	1.3393A	1.3427B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3381	1.3382	1.3382	-0.0028	1.3381A	1.3414B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3393	1.3375	1.3375	-0.0027	1.3375A	1.3406B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3386	1.3370	1.3370	-0.0025	1.3371A	1.3399B	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	4.6410	4.6420	4.6420	-0.0420	4.6410A	4.6620B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6570	4.6580	4.6580	-0.0410	4.6560A	4.6840B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6720	4.6730	4.6730	-0.0420	4.6710A	4.7000B	4.6550	4.7290	0	0
CMJUN24	2024-06-19	4.7080	4.7090	4.7090	-0.0420	4.7070A	4.7350B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7600	4.7620	4.7620	-0.0420	4.7600A	4.7870B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8420	4.8160	4.8160	-0.0430	4.8190A	4.8420B	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	1.3393	1.3394	1.3394	-0.0028	1.3393A	1.3427B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3381	1.3382	1.3382	-0.0028	1.3381A	1.3414B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3393	1.3375	1.3375	-0.0027	1.3375A	1.3406B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3386	1.3370	1.3370	-0.0025	1.3371A	1.3399B	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	4.6571	4.6576	4.6576	-0.0416	4.6553A	4.6845B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7073	4.7087	4.7087	-0.0421	4.7062A	4.7353B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7612	4.7617	4.7617	-0.0419	4.7597A	4.7878B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8426	4.8160	4.8160	-0.0429	4.8185A	4.8426B	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	1.0822	1.0863	1.0863	0.0019	1.0822A	1.0871B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0842	1.0877	1.0877	0.0020	1.0836A	1.0881B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0855	1.0889	1.0889	0.0020	1.0849A	1.0894B	1.0849	1.0963	0	0
DMJUN24	2024-06-19	1.0875	1.0916	1.0916	0.0019	1.0875A	1.0926B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0919	1.0959	1.0959	0.0019	1.0919A	1.0969B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0974	1.1006	1.1006	0.0020	1.0968A	1.1010B	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	1.0842	1.0877	1.0877	0.0020	1.0836A	1.0881B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0875	1.0916	1.0916	0.0019	1.0875A	1.0926B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0919	1.0959	1.0959	0.0019	1.0919A	1.0969B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0974	1.1006	1.1006	0.0020	1.0968A	1.1010B	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	0.8551	0.8560	0.8560	0.0000	0.8539A	0.8561B	0.8529	0.8987	0	0
EBJUN24	2024-06-19	0.8575	0.8590	0.8590	0.0000	0.8570A	0.8591B	0.8560	0.8856	0	0
EBSEP24	2024-09-18	0.8610	0.8623	0.8623	-0.0001	0.8605A	0.8624B	0.8595	0.8867	0	0
EBDEC24	2024-12-18	0.8648	0.8660	0.8660	0.0000	0.8644A	0.8661B	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	24.893	24.947	24.947	0.046	24.847A	24.966B	23.934	24.967	0	0
ECJUN24	2024-06-19	25.007	25.052	25.052	0.041	24.960A	25.066B	24.148	25.072	0	0
ECSEP24	2024-09-18	25.083	25.111	25.111	0.027	25.035A	25.122B	24.638	25.138	0	0
ECDEC24	2024-12-18	25.135	25.144	25.144	0.018	25.083A	25.150B	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	1.0822	1.0863	1.0863	0.0019	1.0822A	1.0872B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0842	1.0877	1.0877	0.0020	1.0836A	1.0881B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0855	1.0889	1.0889	0.0020	1.0849A	1.0894B	1.0849	1.0963	0	0
EDJUN24	2024-06-19	1.0875	1.0916	1.0916	0.0019	1.0875A	1.0926B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0919	1.0959	1.0959	0.0019	1.0919A	1.0969B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0974	1.1006	1.1006	0.0020	1.0968A	1.1010B	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	24.893	24.947	24.947	0.046	24.847A	24.966B	23.934	24.967	0	0
EEJUN24	2024-06-19	25.007	25.052	25.052	0.041	24.960A	25.066B	24.148	25.072	0	0
EESEP24	2024-09-18	25.083	25.111	25.111	0.027	25.035A	25.122B	24.638	25.138	0	0
EEDEC24	2024-12-18	25.135	25.144	25.144	0.018	25.083A	25.150B	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	0.9310	0.9323	0.9323	0.0014	0.9303A	0.9331B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9259	0.9270	0.9270	0.0013	0.9251A	0.9277B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9215	0.9225	0.9225	0.0014	0.9207A	0.9231B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9176	0.9185	0.9185	0.0013	0.9169A	0.9191B	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	158.75	159.33	159.33	0.54	158.61A	159.36B	134.69	161.94	0	0
EJJUN24	2024-06-19	157.19	157.76	157.76	0.53	157.06A	157.78B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.14	156.45	156.45	0.54	155.80A	156.45B	149.95	158.83	0	0
EJDEC24	2024-12-18	154.99	155.28	155.28	0.53	154.62A	155.27B	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	4.3320	4.3350	4.3350	-0.0330	4.3320A	4.3460B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3500	4.3420	4.3420	-0.0330	4.3430A	4.3530B	4.3220	4.8910	0	9
EMAPR24	2024-04-17	4.3480	4.3490	4.3490	-0.0320	4.3480A	4.3590B	4.3480	4.4280	0	0
EMJUN24	2024-06-19	4.3730	4.3650	4.3650	-0.0330	4.3650A	4.3750B	4.3490	4.7780	0	5
EMSEP24	2024-09-18	4.3900	4.3930	4.3930	-0.0320	4.3900A	4.4140B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4320	4.4240	4.4240	-0.0330	4.4260A	4.4340B	4.4260	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	0.8551	0.8560	0.8560	0.0000	0.8539A	0.8561B	0.8529	0.8987	0	0
EPJUN24	2024-06-19	0.8576	0.8590	0.8590	0.0000	0.8570A	0.8591B	0.8560	0.8856	0	0
EPSEP24	2024-09-18	0.8610	0.8623	0.8623	-0.0001	0.8605A	0.8624B	0.8595	0.8867	0	0
EPDEC24	2024-12-18	0.8648	0.8660	0.8660	0.0000	0.8644A	0.8661B	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	0.9310	0.9323	0.9323	0.0014	0.9303A	0.9331B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9259	0.9270	0.9270	0.0013	0.9251A	0.9277B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9215	0.9225	0.9225	0.0014	0.9207A	0.9231B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9176	0.9185	0.9185	0.0013	0.9169A	0.9191B	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	4.3320	4.3350	4.3350	-0.0330	4.3320A	4.3460B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3500	4.3420	4.3420	-0.0330	4.3430A	4.3530B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3480	4.3490	4.3490	-0.0320	4.3480A	4.3590B	4.3480	4.4280	0	0
EUJUN24	2024-06-19	4.3730	4.3650	4.3650	-0.0330	4.3650A	4.3750B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.3900	4.3930	4.3930	-0.0320	4.3900A	4.4140B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4320	4.4240	4.4240	-0.0330	4.4260A	4.4340B	4.4260	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	4.3505	4.3420	4.3420	-0.0324	4.3424A	4.3530B	4.3218	5.5203	0	385
EXJUN24	2024-06-19	4.3644	4.3650	4.3650	-0.0327	4.3644A	4.3756B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.3924	4.3925	4.3925	-0.0323	4.3898A	4.4141B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4326	4.4237	4.4237	-0.0332	4.4256A	4.4345B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4571	4.4572	4.4572	-0.0326	4.4571A	4.4771B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.4951	4.4894	4.4894	-0.0326	4.4922A	4.4956B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5281	4.5219	4.5219	-0.0335	4.5264A	4.5292B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5607	4.5545	4.5545	-0.0345	4.5548A	4.5626B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.6071	4.5853	4.5853	-0.0352	4.5860A	4.6071B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6217	4.6144	4.6144	-0.0356	4.6158A	4.6231B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6650	4.6439	4.6439	-0.0356	4.6498A	4.6650B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6807	4.6731	4.6731	-0.0359	4.6782A	4.6821B	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	158.75	159.33	159.33	0.54	158.61A	159.36B	134.69	161.94	0	0
EYJUN24	2024-06-19	157.20	157.76	157.76	0.53	157.06A	157.78B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.14	156.45	156.45	0.54	155.77A	156.45B	149.95	158.83	0	0
EYDEC24	2024-12-18	154.99	155.28	155.28	0.53	154.62A	155.27B	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	0.8565	0.8567	0.8567	-0.0007	0.8564A	0.8597B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8486	0.8488	0.8488	-0.0007	0.8486A	0.8517B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8415	0.8417	0.8417	-0.0005	0.8411A	0.8442B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8340	0.8342	0.8342	-0.0007	0.8340A	0.8369B	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	0.8565	0.8567	0.8567	-0.0007	0.8564A	0.8597B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8486	0.8488	0.8488	-0.0007	0.8486A	0.8517B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8415	0.8417	0.8417	-0.0005	0.8411A	0.8442B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8341	0.8342	0.8342	-0.0007	0.8341A	0.8369B	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	146.34	146.42	146.42	0.16	146.32A	146.76B	123.71	148.71	0	0
JMJUN24	2024-06-19	144.37	144.44	144.44	0.16	144.35A	144.77B	130.75	146.59	0	0
JMSEP24	2024-09-18	142.60	142.68	142.68	0.16	142.58A	142.99B	135.45	144.58	0	0
JMDEC24	2024-12-18	140.94	141.03	141.03	0.17	140.91A	141.33B	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	146.34	146.42	146.42	0.16	146.32A	146.76B	123.71	148.71	0	0
JXJUN24	2024-06-19	144.37	144.44	144.44	0.16	144.35A	144.77B	130.75	146.59	0	0
JXSEP24	2024-09-18	142.60	142.68	142.68	0.16	142.58A	142.99B	135.45	144.58	0	0
JXDEC24	2024-12-18	140.94	141.03	141.03	0.17	140.91A	141.33B	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	5.0900	5.0700	5.0700	-0.0380	5.0700A	5.0930B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.1040	5.0720	5.0720	-0.0380	5.0730A	5.1040B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0950	5.0750	5.0750	-0.0380	5.0760A	5.0980B	5.0760	5.1440	0	0
PMJUN24	2024-06-19	5.0810	5.0820	5.0820	-0.0380	5.0800A	5.1120B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1230	5.0930	5.0930	-0.0380	5.0950A	5.1230B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1070	5.1080	5.1080	-0.0390	5.1060A	5.1370B	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	1.2683	1.2713	1.2713	0.0029	1.2673A	1.2712B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2684	1.2716	1.2716	0.0030	1.2675A	1.2714B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2683	1.2715	1.2715	0.0029	1.2675A	1.2713B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2685	1.2715	1.2715	0.0029	1.2675A	1.2713B	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	5.1041	5.0724	5.0724	-0.0381	5.0728A	5.1041B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0810	5.0814	5.0814	-0.0383	5.0791A	5.1127B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1235	5.0933	5.0933	-0.0378	5.0947A	5.1235B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1069	5.1076	5.1076	-0.0390	5.1060A	5.1375B	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	1.2683	1.2713	1.2713	0.0029	1.2673A	1.2712B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2684	1.2716	1.2716	0.0030	1.2675A	1.2714B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2683	1.2715	1.2715	0.0029	1.2675A	1.2713B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2685	1.2715	1.2715	0.0029	1.2675A	1.2713B	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	4.0130	3.9880	3.9880	-0.0400	3.9900A	4.0130B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0150	3.9900	3.9900	-0.0400	3.9920A	4.0150B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0160	3.9920	3.9920	-0.0390	3.9940A	4.0160B	3.9940	4.0620	0	0
UMJUN24	2024-06-19	4.0210	3.9970	3.9970	-0.0390	3.9990A	4.0210B	3.8990	4.4500	0	1
UMSEP24	2024-09-18	4.0300	4.0060	4.0060	-0.0390	4.0090A	4.0300B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0510	4.0170	4.0170	-0.0400	4.0200A	4.0510B	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	4.0130	3.9880	3.9880	-0.0400	3.9900A	4.0130B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0150	3.9900	3.9900	-0.0400	3.9920A	4.0150B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0160	3.9920	3.9920	-0.0390	3.9940A	4.0160B	3.9940	4.0620	0	0
USJUN24	2024-06-19	4.0210	3.9970	3.9970	-0.0390	3.9990A	4.0210B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0300	4.0060	4.0060	-0.0390	4.0090A	4.0300B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0510	4.0170	4.0170	-0.0400	4.0200A	4.0510B	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	4.0152	3.9898	3.9898	-0.0397	3.9914A	4.0152B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0213	3.9962	3.9962	-0.0397	3.9982A	4.0213B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0304	4.0057	4.0057	-0.0392	4.0081A	4.0304B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0516	4.0169	4.0169	-0.0398	4.0195A	4.0516B	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