WGT S.A.

Wyniki sesji z dnia 2024-02-01

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	0.6527	0.6528	0.6528	-0.0080	0.6520A	0.6543B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6543	0.6544	0.6544	-0.0080	0.6536A	0.6559B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6552	0.6553	0.6553	-0.0081	0.6545A	0.6567B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6557	0.6558	0.6558	-0.0081	0.6551A	0.6572B	0.6551	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	0.6527	0.6528	0.6528	-0.0080	0.6520A	0.6543B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6543	0.6544	0.6544	-0.0080	0.6536A	0.6559B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6552	0.6553	0.6553	-0.0081	0.6545A	0.6567B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6557	0.6558	0.6558	-0.0081	0.6551A	0.6572B	0.6551	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	1.3441	1.3443	1.3443	0.0049	1.3430A	1.3452B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3430	1.3432	1.3432	0.0050	1.3419A	1.3440B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3426	1.3427	1.3427	0.0052	1.3414A	1.3434B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3422	1.3423	1.3423	0.0053	1.3411A	1.3429B	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	4.6550	4.6560	4.6560	0.0140	4.6500A	4.6680B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6700	4.6710	4.6710	0.0130	4.6660A	4.6830B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6860	4.6870	4.6870	0.0140	4.6820A	4.6990B	4.6550	4.7290	0	0
CMJUN24	2024-06-19	4.7220	4.7230	4.7230	0.0140	4.7180A	4.7340B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7740	4.7750	4.7750	0.0130	4.7710A	4.7860B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8280	4.8290	4.8290	0.0130	4.8250A	4.8390B	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	1.3441	1.3443	1.3443	0.0049	1.3430A	1.3452B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3430	1.3432	1.3432	0.0050	1.3418A	1.3440B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3426	1.3427	1.3427	0.0052	1.3414A	1.3434B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3422	1.3423	1.3423	0.0053	1.3411A	1.3429B	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	4.6702	4.6710	4.6710	0.0134	4.6653A	4.6834B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7223	4.7225	4.7225	0.0138	4.7176A	4.7347B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7745	4.7748	4.7748	0.0131	4.7706A	4.7866B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8285	4.8286	4.8286	0.0126	4.8245A	4.8395B	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	1.0797	1.0823	1.0823	-0.0040	1.0789A	1.0834B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0812	1.0835	1.0835	-0.0042	1.0802A	1.0847B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0825	1.0847	1.0847	-0.0042	1.0815A	1.0858B	1.0815	1.0963	0	0
DMJUN24	2024-06-19	1.0854	1.0876	1.0876	-0.0040	1.0843A	1.0885B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0897	1.0917	1.0917	-0.0042	1.0885A	1.0927B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0943	1.0961	1.0961	-0.0045	1.0931A	1.0971B	1.0931	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	1.0812	1.0835	1.0835	-0.0042	1.0802A	1.0847B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0854	1.0876	1.0876	-0.0040	1.0843A	1.0885B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0897	1.0917	1.0917	-0.0042	1.0885A	1.0927B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0943	1.0961	1.0961	-0.0045	1.0931A	1.0971B	1.0931	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	0.8543	0.8558	0.8558	-0.0002	0.8536A	0.8570B	0.8529	0.8987	0	0
EBJUN24	2024-06-19	0.8573	0.8588	0.8588	-0.0002	0.8566A	0.8599B	0.8560	0.8856	0	0
EBSEP24	2024-09-18	0.8608	0.8623	0.8623	0.0000	0.8601A	0.8632B	0.8595	0.8867	0	0
EBDEC24	2024-12-18	0.8644	0.8659	0.8659	-0.0001	0.8639A	0.8668B	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	24.901	24.964	24.964	0.017	24.901A	24.977B	23.934	24.977	0	0
ECJUN24	2024-06-19	25.012	25.069	25.069	0.017	25.012A	25.081B	24.148	25.081	0	0
ECSEP24	2024-09-18	25.085	25.133	25.133	0.022	25.084A	25.145B	24.638	25.145	0	0
ECDEC24	2024-12-18	25.132	25.172	25.172	0.028	25.131A	25.177B	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	1.0797	1.0823	1.0823	-0.0040	1.0789A	1.0833B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0812	1.0835	1.0835	-0.0042	1.0802A	1.0845B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0825	1.0847	1.0847	-0.0042	1.0815A	1.0860B	1.0815	1.0963	0	0
EDJUN24	2024-06-19	1.0854	1.0876	1.0876	-0.0040	1.0843A	1.0885B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0897	1.0917	1.0917	-0.0042	1.0885A	1.0927B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0943	1.0961	1.0961	-0.0045	1.0931A	1.0972B	1.0931	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	24.901	24.964	24.964	0.017	24.901A	24.977B	23.934	24.977	0	0
EEJUN24	2024-06-19	25.012	25.069	25.069	0.017	25.012A	25.081B	24.148	25.081	0	0
EESEP24	2024-09-18	25.085	25.133	25.133	0.022	25.084A	25.145B	24.638	25.145	0	0
EEDEC24	2024-12-18	25.132	25.172	25.172	0.028	25.131A	25.177B	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	0.9295	0.9297	0.9297	-0.0026	0.9281A	0.9311B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9243	0.9244	0.9244	-0.0026	0.9229A	0.9257B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9198	0.9199	0.9199	-0.0026	0.9185A	0.9211B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9159	0.9160	0.9160	-0.0025	0.9148A	0.9170B	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	157.64	157.71	157.71	-1.62	157.28A	158.24B	134.69	161.94	0	0
EJJUN24	2024-06-19	156.08	156.16	156.16	-1.60	155.75A	156.67B	147.18	160.32	0	0
EJSEP24	2024-09-18	154.80	154.86	154.86	-1.59	154.44A	155.36B	149.95	158.83	0	0
EJDEC24	2024-12-18	153.67	153.72	153.72	-1.56	153.33A	154.19B	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	4.3360	4.3360	0.0010	4.3280A	4.3440B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3390	4.3430	4.3430	0.0010	4.3350A	4.3510B	4.3220	4.8910	0	11
EMAPR24	2024-04-17	4.3460	4.3500	4.3500	0.0010	4.3420A	4.3580B	4.3420	4.4280	0	0
EMJUN24	2024-06-19	4.3630	4.3660	4.3660	0.0010	4.3590A	4.3740B	4.3490	4.7780	0	5
EMSEP24	2024-09-18	4.3900	4.3930	4.3930	0.0000	4.3860A	4.4000B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4210	4.4230	4.4230	-0.0010	4.4170A	4.4300B	4.4170	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	0.8543	0.8558	0.8558	-0.0002	0.8536A	0.8570B	0.8529	0.8987	0	0
EPJUN24	2024-06-19	0.8573	0.8588	0.8588	-0.0002	0.8566A	0.8599B	0.8560	0.8856	0	0
EPSEP24	2024-09-18	0.8608	0.8623	0.8623	0.0000	0.8601A	0.8632B	0.8595	0.8867	0	0
EPDEC24	2024-12-18	0.8644	0.8659	0.8659	-0.0001	0.8639A	0.8668B	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	0.9295	0.9297	0.9297	-0.0026	0.9281A	0.9311B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9243	0.9244	0.9244	-0.0026	0.9229A	0.9257B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9198	0.9199	0.9199	-0.0026	0.9185A	0.9211B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9159	0.9160	0.9160	-0.0025	0.9148A	0.9170B	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	4.3360	4.3360	0.0010	4.3280A	4.3440B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3390	4.3430	4.3430	0.0010	4.3350A	4.3510B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3460	4.3500	4.3500	0.0010	4.3420A	4.3580B	4.3420	4.4280	0	0
EUJUN24	2024-06-19	4.3630	4.3660	4.3660	0.0010	4.3590A	4.3740B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.3900	4.3930	4.3930	0.0000	4.3860A	4.4000B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4210	4.4230	4.4230	-0.0010	4.4170A	4.4300B	4.4170	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	4.3385	4.3428	4.3428	0.0008	4.3349A	4.3516B	4.3218	5.5203	0	405
EXJUN24	2024-06-19	4.3622	4.3658	4.3658	0.0008	4.3585A	4.3744B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.3894	4.3926	4.3926	0.0001	4.3858A	4.4003B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4205	4.4228	4.4228	-0.0009	4.4163A	4.4304B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4531	4.4557	4.4557	-0.0015	4.4487A	4.4590B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.4853	4.4872	4.4872	-0.0022	4.4807A	4.4894B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5177	4.5181	4.5181	-0.0038	4.5133A	4.5203B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5468	4.5489	4.5489	-0.0056	4.5456A	4.5517B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5778	4.5784	4.5784	-0.0069	4.5763A	4.5815B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6062	4.6064	4.6064	-0.0080	4.6050A	4.6090B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6338	4.6344	4.6344	-0.0095	4.6338A	4.6367B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6628	4.6625	4.6625	-0.0106	4.6625A	4.6646B	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	157.64	157.71	157.71	-1.62	157.28A	158.23B	134.69	161.94	0	0
EYJUN24	2024-06-19	156.08	156.16	156.16	-1.60	155.75A	156.67B	147.18	160.32	0	0
EYSEP24	2024-09-18	154.80	154.86	154.86	-1.59	154.44A	155.36B	149.95	158.83	0	0
EYDEC24	2024-12-18	153.67	153.72	153.72	-1.56	153.33A	154.19B	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.
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
FWJAN26	2026-01-30									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	0.8580	0.8580	0.0013	0.8572A	0.8606B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8498	0.8500	0.8500	0.0012	0.8492A	0.8525B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8423	0.8426	0.8426	0.0009	0.8419A	0.8450B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8355	0.8357	0.8357	0.0015	0.8351A	0.8379B	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	0.8580	0.8580	0.0013	0.8572A	0.8606B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8498	0.8500	0.8500	0.0012	0.8492A	0.8525B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8423	0.8426	0.8426	0.0009	0.8419A	0.8450B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8355	0.8357	0.8357	0.0015	0.8350A	0.8379B	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	145.47	145.56	145.56	-0.86	145.43A	146.04B	123.71	148.71	0	0
JMJUN24	2024-06-19	143.51	143.60	143.60	-0.84	143.46A	144.06B	130.75	146.59	0	0
JMSEP24	2024-09-18	141.78	141.86	141.86	-0.82	141.73A	142.30B	135.45	144.58	0	0
JMDEC24	2024-12-18	140.13	140.24	140.24	-0.79	140.13A	140.67B	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	145.47	145.56	145.56	-0.86	145.43A	146.04B	123.71	148.71	0	0
JXJUN24	2024-06-19	143.53	143.60	143.60	-0.84	143.47A	144.06B	130.75	146.59	0	0
JXSEP24	2024-09-18	141.80	141.86	141.86	-0.82	141.74A	142.30B	135.45	144.58	0	0
JXDEC24	2024-12-18	140.13	140.24	140.24	-0.79	140.13A	140.67B	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.
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
MWJAN26	2026-01-30									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	5.0710	5.0720	5.0720	0.0020	5.0660A	5.0840B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0740	5.0750	5.0750	0.0030	5.0680A	5.0870B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0760	5.0770	5.0770	0.0020	5.0720A	5.0890B	5.0720	5.1440	0	0
PMJUN24	2024-06-19	5.0830	5.0840	5.0840	0.0020	5.0800A	5.0950B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0920	5.0940	5.0940	0.0010	5.0910A	5.1050B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1080	5.1090	5.1090	0.0010	5.1060A	5.1180B	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	1.2655	1.2660	1.2660	-0.0053	1.2631A	1.2683B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2662	1.2663	1.2663	-0.0053	1.2635A	1.2686B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2660	1.2661	1.2661	-0.0054	1.2634A	1.2683B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2658	1.2659	1.2659	-0.0056	1.2635A	1.2681B	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	5.0743	5.0744	5.0744	0.0020	5.0679A	5.0873B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0830	5.0837	5.0837	0.0023	5.0793A	5.0954B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0936	5.0944	5.0944	0.0011	5.0904A	5.1053B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1075	5.1083	5.1083	0.0007	5.1058A	5.1182B	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	1.2655	1.2660	1.2660	-0.0053	1.2631A	1.2684B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2662	1.2663	1.2663	-0.0053	1.2635A	1.2686B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2660	1.2661	1.2661	-0.0054	1.2634A	1.2683B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2658	1.2659	1.2659	-0.0056	1.2635A	1.2680B	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	4.0060	4.0070	4.0070	0.0190	4.0050A	4.0220B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0070	4.0080	4.0080	0.0180	4.0060A	4.0230B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0090	4.0100	4.0100	0.0180	4.0080A	4.0250B	3.9940	4.0620	0	0
UMJUN24	2024-06-19	4.0140	4.0150	4.0150	0.0180	4.0130A	4.0290B	3.8990	4.4500	0	1
UMSEP24	2024-09-18	4.0230	4.0240	4.0240	0.0180	4.0220A	4.0380B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0350	4.0360	4.0360	0.0190	4.0350A	4.0490B	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	4.0060	4.0070	4.0070	0.0190	4.0050A	4.0220B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0070	4.0080	4.0080	0.0180	4.0060A	4.0230B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0090	4.0100	4.0100	0.0180	4.0080A	4.0250B	3.9940	4.0620	0	0
USJUN24	2024-06-19	4.0140	4.0150	4.0150	0.0180	4.0130A	4.0290B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0230	4.0240	4.0240	0.0180	4.0220A	4.0380B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0350	4.0360	4.0360	0.0190	4.0350A	4.0490B	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	4.0069	4.0082	4.0082	0.0184	4.0056A	4.0239B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0137	4.0145	4.0145	0.0183	4.0123A	4.0299B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0231	4.0237	4.0237	0.0180	4.0220A	4.0387B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0343	4.0353	4.0353	0.0184	4.0342A	4.0491B	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