WGT S.A.

Wyniki sesji z dnia 2024-02-06

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	0.6503	0.6503	0.0004	0.6498A	0.6525B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6514	0.6520	0.6520	0.0005	0.6514A	0.6542B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6525	0.6530	0.6530	0.0004	0.6525A	0.6551B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6558	0.6537	0.6537	0.0005	0.6532A	0.6558B	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	0.6503	0.6503	0.0004	0.6498A	0.6525B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6514	0.6520	0.6520	0.0005	0.6514A	0.6542B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6525	0.6530	0.6530	0.0004	0.6525A	0.6551B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6558	0.6537	0.6537	0.0005	0.6532A	0.6558B	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	1.3500	1.3530	1.3530	0.0026	1.3500A	1.3533B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3487	1.3516	1.3516	0.0026	1.3487A	1.3519B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3479	1.3507	1.3507	0.0025	1.3479A	1.3509B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3473	1.3499	1.3499	0.0023	1.3473A	1.3501B	1.3150	1.3501	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	4.6480	4.6480	0.0000	4.6360A	4.6540B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6580	4.6630	4.6630	-0.0010	4.6510A	4.6690B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6730	4.6790	4.6790	-0.0010	4.6670A	4.6850B	4.6550	4.7290	0	0
CMJUN24	2024-06-19	4.7090	4.7140	4.7140	-0.0010	4.7020A	4.7200B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7630	4.7660	4.7660	-0.0010	4.7550A	4.7710B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8170	4.8210	4.8210	-0.0020	4.8100A	4.8250B	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	1.3500	1.3530	1.3530	0.0026	1.3500A	1.3533B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3487	1.3516	1.3516	0.0026	1.3487A	1.3519B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3479	1.3507	1.3507	0.0025	1.3479A	1.3509B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3473	1.3499	1.3499	0.0023	1.3473A	1.3501B	1.3150	1.3501	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.6574	4.6629	4.6629	-0.0005	4.6504A	4.6697B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7089	4.7139	4.7139	-0.0007	4.7018A	4.7204B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7622	4.7664	4.7664	-0.0010	4.7547A	4.7719B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8166	4.8210	4.8210	-0.0012	4.8096A	4.8256B	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	1.0747	1.0741	1.0741	-0.0008	1.0732A	1.0766B	1.0732	1.1160	0	0
DMMAR24	2024-03-20	1.0760	1.0753	1.0753	-0.0009	1.0744A	1.0780B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0773	1.0765	1.0765	-0.0009	1.0757A	1.0793B	1.0757	1.0963	0	0
DMJUN24	2024-06-19	1.0801	1.0793	1.0793	-0.0009	1.0785A	1.0820B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0845	1.0837	1.0837	-0.0009	1.0828A	1.0865B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0891	1.0884	1.0884	-0.0008	1.0874A	1.0910B	1.0874	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	1.0760	1.0753	1.0753	-0.0009	1.0744A	1.0780B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0801	1.0793	1.0793	-0.0009	1.0785A	1.0820B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0845	1.0837	1.0837	-0.0009	1.0828A	1.0865B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0891	1.0884	1.0884	-0.0008	1.0874A	1.0910B	1.0874	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	0.8567	0.8556	0.8556	-0.0012	0.8553A	0.8578B	0.8529	0.8987	0	0
EBJUN24	2024-06-19	0.8596	0.8585	0.8585	-0.0012	0.8583A	0.8607B	0.8560	0.8856	0	0
EBSEP24	2024-09-18	0.8630	0.8620	0.8620	-0.0011	0.8618A	0.8640B	0.8595	0.8867	0	0
EBDEC24	2024-12-18	0.8667	0.8656	0.8656	-0.0012	0.8655A	0.8678B	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	25.024	25.007	25.007	-0.054	24.994A	25.049B	23.934	25.093	0	0
ECJUN24	2024-06-19	25.135	25.112	25.112	-0.053	25.102A	25.149B	24.148	25.194	0	0
ECSEP24	2024-09-18	25.198	25.174	25.174	-0.048	25.167A	25.202B	24.638	25.247	0	0
ECDEC24	2024-12-18	25.235	25.210	25.210	-0.041	25.210A	25.234B	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	1.0748	1.0740	1.0740	-0.0009	1.0732A	1.0766B	1.0732	1.1160	0	0
EDMAR24	2024-03-20	1.0760	1.0753	1.0753	-0.0009	1.0744A	1.0780B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0772	1.0765	1.0765	-0.0009	1.0757A	1.0793B	1.0757	1.0963	0	0
EDJUN24	2024-06-19	1.0801	1.0793	1.0793	-0.0009	1.0785A	1.0820B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0845	1.0837	1.0837	-0.0009	1.0828A	1.0865B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0891	1.0884	1.0884	-0.0008	1.0874A	1.0910B	1.0874	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	25.024	25.007	25.007	-0.054	24.994A	25.049B	23.934	25.093	0	0
EEJUN24	2024-06-19	25.135	25.112	25.112	-0.053	25.102A	25.149B	24.148	25.194	0	0
EESEP24	2024-09-18	25.198	25.174	25.174	-0.048	25.167A	25.202B	24.638	25.247	0	0
EEDEC24	2024-12-18	25.235	25.210	25.210	-0.041	25.210A	25.234B	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	0.9339	0.9343	0.9343	0.0016	0.9329A	0.9347B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9286	0.9291	0.9291	0.0017	0.9277A	0.9294B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9228	0.9244	0.9244	0.0017	0.9232A	0.9247B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9199	0.9203	0.9203	0.0017	0.9193A	0.9203B	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	158.68	158.68	-0.04	158.60A	159.07B	134.69	161.94	0	0
EJJUN24	2024-06-19	157.13	157.09	157.09	-0.05	157.01A	157.47B	147.18	160.32	0	0
EJSEP24	2024-09-18	155.77	155.72	155.72	-0.06	155.66A	156.10B	149.95	158.83	0	0
EJDEC24	2024-12-18	154.55	154.51	154.51	-0.05	154.44A	154.88B	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	4.3380	4.3510	4.3510	0.0080	4.3370A	4.3540B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3440	4.3570	4.3570	0.0070	4.3440A	4.3600B	4.3220	4.8910	0	15
EMAPR24	2024-04-17	4.3500	4.3640	4.3640	0.0070	4.3500A	4.3660B	4.3290	4.4280	0	0
EMJUN24	2024-06-19	4.3660	4.3800	4.3800	0.0070	4.3660A	4.3820B	4.3460	4.7780	0	5
EMSEP24	2024-09-18	4.3950	4.4070	4.4070	0.0080	4.3940A	4.4080B	4.3720	4.7200	0	0
EMDEC24	2024-12-18	4.4240	4.4370	4.4370	0.0070	4.4240A	4.4390B	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	0.8567	0.8556	0.8556	-0.0012	0.8553A	0.8578B	0.8529	0.8987	0	0
EPJUN24	2024-06-19	0.8596	0.8585	0.8585	-0.0012	0.8583A	0.8607B	0.8560	0.8856	0	0
EPSEP24	2024-09-18	0.8630	0.8620	0.8620	-0.0011	0.8618A	0.8640B	0.8595	0.8867	0	0
EPDEC24	2024-12-18	0.8667	0.8656	0.8656	-0.0012	0.8655A	0.8678B	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	0.9339	0.9343	0.9343	0.0016	0.9329A	0.9347B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9286	0.9291	0.9291	0.0017	0.9277A	0.9294B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9228	0.9244	0.9244	0.0017	0.9232A	0.9247B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9199	0.9203	0.9203	0.0017	0.9193A	0.9206B	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	4.3380	4.3510	4.3510	0.0080	4.3370A	4.3540B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3440	4.3570	4.3570	0.0070	4.3440A	4.3600B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3500	4.3640	4.3640	0.0070	4.3500A	4.3660B	4.3290	4.4280	0	0
EUJUN24	2024-06-19	4.3660	4.3800	4.3800	0.0070	4.3660A	4.3820B	4.3460	4.7780	0	0
EUSEP24	2024-09-18	4.3950	4.4070	4.4070	0.0080	4.3940A	4.4080B	4.3720	4.7200	0	0
EUDEC24	2024-12-18	4.4240	4.4370	4.4370	0.0070	4.4240A	4.4390B	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	4.3431	4.3569	4.3569	0.0073	4.3431A	4.3601B	4.3218	5.5203	0	437
EXJUN24	2024-06-19	4.3660	4.3796	4.3796	0.0073	4.3660A	4.3823B	4.3454	5.5726	0	9
EXSEP24	2024-09-18	4.3947	4.4063	4.4063	0.0073	4.3936A	4.4086B	4.3719	5.6245	0	0
EXDEC24	2024-12-18	4.4239	4.4370	4.4370	0.0074	4.4239A	4.4393B	4.4016	5.6769	0	0
EXMAR25	2025-03-19	4.4596	4.4689	4.4689	0.0080	4.4585A	4.4697B	4.4347	5.7405	0	0
EXJUN25	2025-06-18	4.4905	4.4992	4.4992	0.0081	4.4905A	4.4992B	4.4649	5.8093	0	0
EXSEP25	2025-09-17	4.5217	4.5315	4.5315	0.0085	4.5217A	4.5314B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5542	4.5639	4.5639	0.0090	4.5534A	4.5634B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5848	4.5942	4.5942	0.0092	4.5840A	4.5930B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6138	4.6220	4.6220	0.0091	4.6135A	4.6207B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6410	4.6498	4.6498	0.0089	4.6431A	4.6478B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6716	4.6776	4.6776	0.0089	4.6725A	4.6752B	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	158.68	158.68	-0.04	158.60A	159.07B	134.69	161.94	0	0
EYJUN24	2024-06-19	157.13	157.09	157.09	-0.05	157.01A	157.47B	147.18	160.32	0	0
EYSEP24	2024-09-18	155.77	155.72	155.72	-0.06	155.66A	156.10B	149.95	158.83	0	0
EYDEC24	2024-12-18	154.55	154.51	154.51	-0.05	154.44A	154.88B	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	0.8654	0.8689	0.8689	0.0022	0.8654A	0.8693B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8573	0.8608	0.8608	0.0023	0.8573A	0.8609B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8496	0.8531	0.8531	0.0023	0.8496A	0.8531B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8424	0.8456	0.8456	0.0022	0.8424A	0.8459B	0.8068	0.8459	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8654	0.8689	0.8689	0.0022	0.8654A	0.8693B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8573	0.8608	0.8608	0.0023	0.8573A	0.8611B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8496	0.8531	0.8531	0.0023	0.8496A	0.8533B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8424	0.8456	0.8456	0.0022	0.8424A	0.8457B	0.8068	0.8457	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	147.45	147.58	147.58	0.07	147.45A	147.79B	123.71	148.71	0	0
JMJUN24	2024-06-19	145.42	145.55	145.55	0.07	145.42A	145.76B	130.75	146.59	0	0
JMSEP24	2024-09-18	143.59	143.71	143.71	0.07	143.59A	143.91B	135.45	144.58	0	0
JMDEC24	2024-12-18	141.86	141.97	141.97	0.04	141.86A	142.18B	133.90	142.18	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	147.45	147.58	147.58	0.07	147.45A	147.79B	123.71	148.71	0	0
JXJUN24	2024-06-19	145.42	145.55	145.55	0.07	145.42A	145.76B	130.75	146.59	0	0
JXSEP24	2024-09-18	143.59	143.71	143.71	0.07	143.59A	143.91B	135.45	144.58	0	0
JXDEC24	2024-12-18	141.86	141.97	141.97	0.04	141.86A	142.18B	133.90	142.18	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	5.0620	5.0900	5.0900	0.0160	5.0620A	5.0930B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0650	5.0920	5.0920	0.0150	5.0650A	5.0950B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0670	5.0950	5.0950	0.0150	5.0670A	5.0980B	5.0570	5.1440	0	0
PMJUN24	2024-06-19	5.0750	5.1010	5.1010	0.0150	5.0740A	5.1050B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0860	5.1120	5.1120	0.0150	5.0860A	5.1140B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1010	5.1260	5.1260	0.0160	5.1000A	5.1270B	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	1.2559	1.2567	1.2567	0.0005	1.2541A	1.2573B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2563	1.2572	1.2572	0.0007	1.2546A	1.2577B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2564	1.2572	1.2572	0.0007	1.2547A	1.2578B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2564	1.2572	1.2572	0.0007	1.2547A	1.2577B	1.2547	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	5.0647	5.0920	5.0920	0.0154	5.0641A	5.0955B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0746	5.1011	5.1011	0.0152	5.0740A	5.1051B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0860	5.1118	5.1118	0.0154	5.0855A	5.1140B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1005	5.1257	5.1257	0.0159	5.0996A	5.1276B	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	1.2559	1.2567	1.2567	0.0005	1.2541A	1.2573B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2563	1.2572	1.2572	0.0007	1.2546A	1.2577B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2564	1.2572	1.2572	0.0007	1.2547A	1.2578B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2564	1.2572	1.2572	0.0007	1.2547A	1.2577B	1.2547	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	4.0280	4.0500	4.0500	0.0100	4.0280A	4.0550B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0280	4.0520	4.0520	0.0100	4.0280A	4.0560B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0300	4.0530	4.0530	0.0090	4.0300A	4.0580B	3.9620	4.0620	0	0
UMJUN24	2024-06-19	4.0340	4.0580	4.0580	0.0100	4.0340A	4.0610B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	4.0430	4.0660	4.0660	0.0100	4.0430A	4.0700B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0560	4.0770	4.0770	0.0100	4.0550A	4.0800B	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	4.0280	4.0500	4.0500	0.0100	4.0280A	4.0550B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0280	4.0520	4.0520	0.0100	4.0280A	4.0560B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0300	4.0530	4.0530	0.0090	4.0300A	4.0570B	3.9620	4.0620	0	0
USJUN24	2024-06-19	4.0340	4.0580	4.0580	0.0100	4.0340A	4.0620B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0430	4.0660	4.0660	0.0100	4.0430A	4.0700B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0560	4.0770	4.0770	0.0100	4.0550A	4.0810B	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	4.0277	4.0517	4.0517	0.0100	4.0277A	4.0569B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0338	4.0575	4.0575	0.0099	4.0338A	4.0624B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0427	4.0658	4.0658	0.0097	4.0427A	4.0704B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0557	4.0768	4.0768	0.0098	4.0549A	4.0805B	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