WGT S.A.

Wyniki sesji z dnia 2024-02-05

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	0.6498	0.6499	0.6499	-0.0047	0.6497A	0.6520B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6514	0.6515	0.6515	-0.0048	0.6513A	0.6536B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6525	0.6526	0.6526	-0.0049	0.6524A	0.6547B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6531	0.6532	0.6532	-0.0050	0.6531A	0.6554B	0.6531	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	0.6498	0.6499	0.6499	-0.0047	0.6497A	0.6520B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6514	0.6515	0.6515	-0.0048	0.6513A	0.6536B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6525	0.6526	0.6526	-0.0049	0.6524A	0.6547B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6531	0.6532	0.6532	-0.0050	0.6531A	0.6554B	0.6531	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	1.3471	1.3504	1.3504	0.0070	1.3467A	1.3503B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3457	1.3490	1.3490	0.0068	1.3453A	1.3490B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3449	1.3482	1.3482	0.0069	1.3446A	1.3481B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3443	1.3476	1.3476	0.0071	1.3441A	1.3474B	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	4.6390	4.6480	4.6480	0.0040	4.6290A	4.6480B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6550	4.6640	4.6640	0.0050	4.6450A	4.6630B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6700	4.6800	4.6800	0.0050	4.6610A	4.6790B	4.6550	4.7290	0	0
CMJUN24	2024-06-19	4.7070	4.7150	4.7150	0.0040	4.6970A	4.7140B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7600	4.7670	4.7670	0.0040	4.7500A	4.7660B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8140	4.8230	4.8230	0.0060	4.8050A	4.8200B	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	1.3471	1.3504	1.3504	0.0070	1.3467A	1.3503B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3457	1.3490	1.3490	0.0068	1.3453A	1.3490B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3449	1.3482	1.3482	0.0069	1.3446A	1.3481B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3443	1.3476	1.3476	0.0071	1.3441A	1.3474B	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	4.6541	4.6634	4.6634	0.0046	4.6448A	4.6636B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7062	4.7146	4.7146	0.0041	4.6968A	4.7142B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7593	4.7674	4.7674	0.0043	4.7500A	4.7662B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8140	4.8222	4.8222	0.0051	4.8050A	4.8206B	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	1.0745	1.0749	1.0749	-0.0058	1.0745A	1.0785B	1.0745	1.1160	0	0
DMMAR24	2024-03-20	1.0759	1.0762	1.0762	-0.0058	1.0759A	1.0797B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0771	1.0774	1.0774	-0.0059	1.0771A	1.0810B	1.0771	1.0963	0	0
DMJUN24	2024-06-19	1.0799	1.0802	1.0802	-0.0060	1.0799A	1.0839B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0842	1.0846	1.0846	-0.0060	1.0842A	1.0883B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0888	1.0892	1.0892	-0.0062	1.0888A	1.0929B	1.0888	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	1.0758	1.0762	1.0762	-0.0058	1.0758A	1.0797B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0799	1.0802	1.0802	-0.0060	1.0799A	1.0839B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0842	1.0846	1.0846	-0.0060	1.0842A	1.0883B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0888	1.0892	1.0892	-0.0062	1.0888A	1.0929B	1.0888	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	0.8557	0.8568	0.8568	0.0028	0.8544A	0.8574B	0.8529	0.8987	0	0
EBJUN24	2024-06-19	0.8586	0.8597	0.8597	0.0027	0.8574A	0.8603B	0.8560	0.8856	0	0
EBSEP24	2024-09-18	0.8622	0.8631	0.8631	0.0027	0.8609A	0.8637B	0.8595	0.8867	0	0
EBDEC24	2024-12-18	0.8658	0.8668	0.8668	0.0028	0.8646A	0.8674B	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	25.040	25.061	25.061	0.034	24.982A	25.093B	23.934	25.093	0	0
ECJUN24	2024-06-19	25.153	25.165	25.165	0.029	25.091A	25.194B	24.148	25.194	0	0
ECSEP24	2024-09-18	25.217	25.222	25.222	0.020	25.158A	25.247B	24.638	25.247	0	0
ECDEC24	2024-12-18	25.245	25.251	25.251	0.012	25.193A	25.272B	24.852	25.272	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0745	1.0749	1.0749	-0.0058	1.0745A	1.0785B	1.0745	1.1160	0	0
EDMAR24	2024-03-20	1.0758	1.0762	1.0762	-0.0058	1.0758A	1.0797B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0771	1.0774	1.0774	-0.0059	1.0771A	1.0810B	1.0771	1.0963	0	0
EDJUN24	2024-06-19	1.0799	1.0802	1.0802	-0.0060	1.0799A	1.0839B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0842	1.0846	1.0846	-0.0060	1.0842A	1.0883B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0889	1.0892	1.0892	-0.0062	1.0889A	1.0929B	1.0889	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	25.040	25.061	25.061	0.034	24.982A	25.093B	23.934	25.093	0	0
EEJUN24	2024-06-19	25.153	25.165	25.165	0.029	25.091A	25.194B	24.148	25.194	0	0
EESEP24	2024-09-18	25.217	25.222	25.222	0.020	25.158A	25.247B	24.638	25.247	0	0
EEDEC24	2024-12-18	25.245	25.251	25.251	0.012	25.193A	25.272B	24.852	25.272	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9324	0.9327	0.9327	0.0026	0.9319A	0.9335B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9271	0.9274	0.9274	0.0026	0.9266A	0.9282B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9224	0.9227	0.9227	0.0025	0.9220A	0.9235B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9184	0.9186	0.9186	0.0024	0.9180A	0.9194B	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	158.71	158.72	158.72	-0.22	158.70A	159.29B	134.69	161.94	0	0
EJJUN24	2024-06-19	157.13	157.14	157.14	-0.22	157.12A	157.70B	147.18	160.32	0	0
EJSEP24	2024-09-18	155.77	155.78	155.78	-0.21	155.76A	156.32B	149.95	158.83	0	0
EJDEC24	2024-12-18	154.55	154.56	154.56	-0.23	154.55A	155.09B	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	4.3330	4.3430	4.3430	0.0160	4.3300A	4.3420B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3400	4.3500	4.3500	0.0160	4.3370A	4.3480B	4.3220	4.8910	0	15
EMAPR24	2024-04-17	4.3470	4.3570	4.3570	0.0160	4.3440A	4.3550B	4.3290	4.4280	0	0
EMJUN24	2024-06-19	4.3630	4.3730	4.3730	0.0160	4.3610A	4.3710B	4.3460	4.7780	0	5
EMSEP24	2024-09-18	4.3900	4.3990	4.3990	0.0160	4.3870A	4.3970B	4.3720	4.7200	0	0
EMDEC24	2024-12-18	4.4200	4.4300	4.4300	0.0160	4.4180A	4.4270B	4.4020	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	0.8557	0.8568	0.8568	0.0028	0.8544A	0.8574B	0.8529	0.8987	0	0
EPJUN24	2024-06-19	0.8586	0.8597	0.8597	0.0027	0.8574A	0.8603B	0.8560	0.8856	0	0
EPSEP24	2024-09-18	0.8622	0.8631	0.8631	0.0027	0.8609A	0.8637B	0.8595	0.8867	0	0
EPDEC24	2024-12-18	0.8658	0.8668	0.8668	0.0028	0.8646A	0.8674B	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	0.9324	0.9327	0.9327	0.0026	0.9319A	0.9335B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9271	0.9274	0.9274	0.0026	0.9266A	0.9282B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9224	0.9227	0.9227	0.0025	0.9220A	0.9235B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9184	0.9186	0.9186	0.0024	0.9180A	0.9194B	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	4.3330	4.3430	4.3430	0.0160	4.3300A	4.3420B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3400	4.3500	4.3500	0.0160	4.3370A	4.3480B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3470	4.3570	4.3570	0.0160	4.3440A	4.3550B	4.3290	4.4280	0	0
EUJUN24	2024-06-19	4.3630	4.3730	4.3730	0.0160	4.3610A	4.3710B	4.3460	4.7780	0	0
EUSEP24	2024-09-18	4.3900	4.3990	4.3990	0.0160	4.3870A	4.3970B	4.3720	4.7200	0	0
EUDEC24	2024-12-18	4.4200	4.4300	4.4300	0.0160	4.4180A	4.4270B	4.4020	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	4.3392	4.3496	4.3496	0.0160	4.3365A	4.3489B	4.3218	5.5203	0	437
EXJUN24	2024-06-19	4.3626	4.3723	4.3723	0.0156	4.3603A	4.3713B	4.3454	5.5726	0	9
EXSEP24	2024-09-18	4.3892	4.3990	4.3990	0.0157	4.3870A	4.3973B	4.3719	5.6245	0	0
EXDEC24	2024-12-18	4.4200	4.4296	4.4296	0.0163	4.4177A	4.4274B	4.4016	5.6769	0	0
EXMAR25	2025-03-19	4.4516	4.4609	4.4609	0.0175	4.4501A	4.4572B	4.4347	5.7405	0	0
EXJUN25	2025-06-18	4.4823	4.4911	4.4911	0.0181	4.4806A	4.4864B	4.4649	5.8093	0	0
EXSEP25	2025-09-17	4.5130	4.5230	4.5230	0.0191	4.5113A	4.5184B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5435	4.5549	4.5549	0.0204	4.5421A	4.5504B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5733	4.5850	4.5850	0.0211	4.5717A	4.5802B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6014	4.6129	4.6129	0.0213	4.5998A	4.6070B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6293	4.6409	4.6409	0.0215	4.6278A	4.6339B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6577	4.6687	4.6687	0.0215	4.6560A	4.6606B	4.6392	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	158.71	158.72	158.72	-0.22	158.70A	159.29B	134.69	161.94	0	0
EYJUN24	2024-06-19	157.13	157.14	157.14	-0.22	157.12A	157.70B	147.18	160.32	0	0
EYSEP24	2024-09-18	155.77	155.78	155.78	-0.21	155.76A	156.32B	149.95	158.83	0	0
EYDEC24	2024-12-18	154.55	154.56	154.56	-0.23	154.55A	155.09B	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	0.8634	0.8667	0.8667	0.0070	0.8634A	0.8668B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8552	0.8585	0.8585	0.0070	0.8552A	0.8586B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8476	0.8508	0.8508	0.0070	0.8476A	0.8508B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8402	0.8434	0.8434	0.0069	0.8402A	0.8435B	0.8068	0.8435	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8634	0.8667	0.8667	0.0070	0.8634A	0.8668B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8552	0.8585	0.8585	0.0070	0.8552A	0.8586B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8476	0.8508	0.8508	0.0070	0.8476A	0.8509B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8402	0.8434	0.8434	0.0069	0.8402A	0.8434B	0.8068	0.8434	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	147.50	147.51	147.51	0.62	147.33A	147.64B	123.71	148.71	0	0
JMJUN24	2024-06-19	145.46	145.48	145.48	0.60	145.30A	145.61B	130.75	146.59	0	0
JMSEP24	2024-09-18	143.63	143.64	143.64	0.59	143.47A	143.77B	135.45	144.58	0	0
JMDEC24	2024-12-18	141.91	141.93	141.93	0.60	141.74A	142.03B	133.90	142.03	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	147.50	147.51	147.51	0.62	147.33A	147.64B	123.71	148.71	0	0
JXJUN24	2024-06-19	145.46	145.48	145.48	0.60	145.30A	145.61B	130.75	146.59	0	0
JXSEP24	2024-09-18	143.63	143.64	143.64	0.59	143.47A	143.77B	135.45	144.58	0	0
JXDEC24	2024-12-18	141.91	141.93	141.93	0.60	141.74A	142.03B	133.90	142.03	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	5.0690	5.0740	5.0740	0.0020	5.0630A	5.0760B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0720	5.0770	5.0770	0.0020	5.0660A	5.0790B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0750	5.0800	5.0800	0.0030	5.0680A	5.0820B	5.0570	5.1440	0	0
PMJUN24	2024-06-19	5.0810	5.0860	5.0860	0.0020	5.0750A	5.0880B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0930	5.0970	5.0970	0.0020	5.0870A	5.0980B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1060	5.1100	5.1100	0.0020	5.1010A	5.1110B	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	1.2560	1.2562	1.2562	-0.0107	1.2555A	1.2629B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2563	1.2565	1.2565	-0.0110	1.2560A	1.2634B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2564	1.2565	1.2565	-0.0111	1.2560A	1.2634B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2564	1.2565	1.2565	-0.0113	1.2561A	1.2634B	1.2561	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	5.0713	5.0766	5.0766	0.0023	5.0652A	5.0795B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0809	5.0859	5.0859	0.0023	5.0745A	5.0885B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0923	5.0964	5.0964	0.0018	5.0864A	5.0984B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1052	5.1098	5.1098	0.0019	5.1008A	5.1112B	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	1.2560	1.2562	1.2562	-0.0107	1.2555A	1.2629B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2563	1.2565	1.2565	-0.0110	1.2560A	1.2634B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2564	1.2565	1.2565	-0.0111	1.2560A	1.2634B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2564	1.2565	1.2565	-0.0113	1.2561A	1.2634B	1.2561	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	4.0180	4.0400	4.0400	0.0360	4.0160A	4.0410B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0190	4.0420	4.0420	0.0370	4.0170A	4.0420B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0210	4.0440	4.0440	0.0370	4.0190A	4.0430B	3.9620	4.0620	0	0
UMJUN24	2024-06-19	4.0260	4.0480	4.0480	0.0360	4.0230A	4.0480B	3.8990	4.4500	0	1
UMSEP24	2024-09-18	4.0340	4.0560	4.0560	0.0360	4.0320A	4.0560B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0440	4.0670	4.0670	0.0380	4.0420A	4.0660B	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	4.0180	4.0400	4.0400	0.0360	4.0160A	4.0410B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0190	4.0420	4.0420	0.0370	4.0170A	4.0420B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0210	4.0440	4.0440	0.0370	4.0190A	4.0440B	3.9620	4.0620	0	0
USJUN24	2024-06-19	4.0260	4.0480	4.0480	0.0360	4.0230A	4.0480B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0340	4.0560	4.0560	0.0360	4.0320A	4.0560B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0440	4.0670	4.0670	0.0380	4.0420A	4.0660B	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	4.0188	4.0417	4.0417	0.0363	4.0164A	4.0427B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0251	4.0476	4.0476	0.0364	4.0227A	4.0482B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0335	4.0561	4.0561	0.0366	4.0312A	4.0562B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0435	4.0670	4.0670	0.0378	4.0418A	4.0667B	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