WGT S.A.

Wyniki sesji z dnia 2024-02-07

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	0.6534	0.6540	0.6540	0.0037	0.6528A	0.6543B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6551	0.6556	0.6556	0.0036	0.6545A	0.6559B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6561	0.6566	0.6566	0.0036	0.6555A	0.6568B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6567	0.6572	0.6572	0.0035	0.6561A	0.6574B	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	0.6534	0.6540	0.6540	0.0037	0.6528A	0.6543B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6551	0.6556	0.6556	0.0036	0.6545A	0.6559B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6561	0.6566	0.6566	0.0036	0.6555A	0.6568B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6567	0.6572	0.6572	0.0035	0.6561A	0.6574B	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	1.3455	1.3456	1.3456	-0.0074	1.3449A	1.3480B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3442	1.3443	1.3443	-0.0073	1.3436A	1.3466B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3433	1.3435	1.3435	-0.0072	1.3429A	1.3458B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3427	1.3429	1.3429	-0.0070	1.3423A	1.3451B	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	4.6350	4.6370	4.6370	-0.0110	4.6340A	4.6520B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6490	4.6510	4.6510	-0.0120	4.6490A	4.6670B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6650	4.6670	4.6670	-0.0120	4.6650A	4.6830B	4.6550	4.7290	0	0
CMJUN24	2024-06-19	4.7010	4.7020	4.7020	-0.0120	4.7010A	4.7180B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7530	4.7550	4.7550	-0.0110	4.7530A	4.7690B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8080	4.8090	4.8090	-0.0120	4.8080A	4.8230B	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	1.3455	1.3456	1.3456	-0.0074	1.3449A	1.3480B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3442	1.3443	1.3443	-0.0073	1.3436A	1.3466B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3433	1.3435	1.3435	-0.0072	1.3429A	1.3458B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3427	1.3429	1.3429	-0.0070	1.3423A	1.3451B	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	4.6507	4.6511	4.6511	-0.0118	4.6488A	4.6679B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7002	4.7021	4.7021	-0.0118	4.7002A	4.7186B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7529	4.7545	4.7545	-0.0119	4.7529A	4.7698B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8072	4.8086	4.8086	-0.0124	4.8072A	4.8232B	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	1.0776	1.0783	1.0783	0.0042	1.0765A	1.0789B	1.0732	1.1160	0	0
DMMAR24	2024-03-20	1.0788	1.0796	1.0796	0.0043	1.0778A	1.0800B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0801	1.0809	1.0809	0.0044	1.0791A	1.0813B	1.0757	1.0963	0	0
DMJUN24	2024-06-19	1.0829	1.0837	1.0837	0.0044	1.0818A	1.0842B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0872	1.0880	1.0880	0.0043	1.0861A	1.0885B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0917	1.0925	1.0925	0.0041	1.0907A	1.0929B	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	1.0788	1.0796	1.0796	0.0043	1.0778A	1.0800B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0829	1.0837	1.0837	0.0044	1.0818A	1.0842B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0872	1.0880	1.0880	0.0043	1.0861A	1.0885B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0917	1.0925	1.0925	0.0041	1.0907A	1.0929B	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	0.8538	0.8539	0.8539	-0.0017	0.8534A	0.8547B	0.8529	0.8987	0	0
EBJUN24	2024-06-19	0.8567	0.8569	0.8569	-0.0016	0.8563A	0.8575B	0.8560	0.8856	0	0
EBSEP24	2024-09-18	0.8602	0.8603	0.8603	-0.0017	0.8598A	0.8609B	0.8595	0.8867	0	0
EBDEC24	2024-12-18	0.8638	0.8639	0.8639	-0.0017	0.8635A	0.8645B	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	25.000	25.058	25.058	0.051	24.996A	25.050B	23.934	25.093	0	0
ECJUN24	2024-06-19	25.107	25.163	25.163	0.051	25.103A	25.149B	24.148	25.194	0	0
ECSEP24	2024-09-18	25.172	25.225	25.225	0.051	25.167A	25.210B	24.638	25.247	0	0
ECDEC24	2024-12-18	25.209	25.259	25.259	0.049	25.204A	25.239B	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	1.0776	1.0783	1.0783	0.0043	1.0765A	1.0789B	1.0732	1.1160	0	0
EDMAR24	2024-03-20	1.0788	1.0796	1.0796	0.0043	1.0778A	1.0800B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0801	1.0809	1.0809	0.0044	1.0791A	1.0813B	1.0757	1.0963	0	0
EDJUN24	2024-06-19	1.0829	1.0837	1.0837	0.0044	1.0818A	1.0842B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0872	1.0880	1.0880	0.0043	1.0861A	1.0885B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0917	1.0925	1.0925	0.0041	1.0907A	1.0929B	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	25.000	25.058	25.058	0.051	24.996A	25.050B	23.934	25.093	0	0
EEJUN24	2024-06-19	25.107	25.163	25.163	0.051	25.103A	25.149B	24.148	25.194	0	0
EESEP24	2024-09-18	25.172	25.225	25.225	0.051	25.167A	25.210B	24.638	25.247	0	0
EEDEC24	2024-12-18	25.209	25.259	25.259	0.049	25.204A	25.239B	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	0.9336	0.9359	0.9359	0.0016	0.9336A	0.9374B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9283	0.9306	0.9306	0.0015	0.9283A	0.9321B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9237	0.9259	0.9259	0.0015	0.9237A	0.9273B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9197	0.9218	0.9218	0.0015	0.9197A	0.9231B	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	158.52	158.80	158.80	0.12	158.48A	158.96B	134.69	161.94	0	0
EJJUN24	2024-06-19	156.94	157.21	157.21	0.12	156.90A	157.37B	147.18	160.32	0	0
EJSEP24	2024-09-18	155.59	155.85	155.85	0.13	155.54A	155.99B	149.95	158.83	0	0
EJDEC24	2024-12-18	154.38	154.63	154.63	0.12	154.34A	154.77B	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	4.3510	4.3480	4.3480	-0.0030	4.3480A	4.3570B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3580	4.3550	4.3550	-0.0020	4.3550A	4.3630B	4.3220	4.8910	0	19
EMAPR24	2024-04-17	4.3640	4.3620	4.3620	-0.0020	4.3620A	4.3700B	4.3290	4.4280	0	0
EMJUN24	2024-06-19	4.3800	4.3780	4.3780	-0.0020	4.3780A	4.3860B	4.3460	4.7780	0	5
EMSEP24	2024-09-18	4.4060	4.4040	4.4040	-0.0030	4.4040A	4.4110B	4.3720	4.7200	0	0
EMDEC24	2024-12-18	4.4360	4.4350	4.4350	-0.0020	4.4350A	4.4410B	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	0.8538	0.8539	0.8539	-0.0017	0.8534A	0.8547B	0.8529	0.8987	0	0
EPJUN24	2024-06-19	0.8567	0.8569	0.8569	-0.0016	0.8563A	0.8575B	0.8560	0.8856	0	0
EPSEP24	2024-09-18	0.8602	0.8603	0.8603	-0.0017	0.8598A	0.8609B	0.8595	0.8867	0	0
EPDEC24	2024-12-18	0.8638	0.8639	0.8639	-0.0017	0.8635A	0.8645B	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	0.9336	0.9359	0.9359	0.0016	0.9336A	0.9374B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9283	0.9306	0.9306	0.0015	0.9283A	0.9321B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9237	0.9259	0.9259	0.0015	0.9237A	0.9273B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9197	0.9218	0.9218	0.0015	0.9197A	0.9231B	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	4.3510	4.3480	4.3480	-0.0030	4.3480A	4.3570B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3580	4.3550	4.3550	-0.0020	4.3550A	4.3630B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3640	4.3620	4.3620	-0.0020	4.3620A	4.3700B	4.3290	4.4280	0	0
EUJUN24	2024-06-19	4.3800	4.3780	4.3780	-0.0020	4.3780A	4.3860B	4.3460	4.7780	0	0
EUSEP24	2024-09-18	4.4060	4.4040	4.4040	-0.0030	4.4040A	4.4110B	4.3720	4.7200	0	0
EUDEC24	2024-12-18	4.4360	4.4350	4.4350	-0.0020	4.4350A	4.4410B	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	4.3545	4.3546	4.3546	-0.0023	4.3544A	4.3637B	4.3218	5.5203	0	437
EXJUN24	2024-06-19	4.3805	4.3772	4.3772	-0.0024	4.3772A	4.3861B	4.3454	5.5726	0	13
EXSEP24	2024-09-18	4.4060	4.4037	4.4037	-0.0026	4.4040A	4.4118B	4.3719	5.6245	0	0
EXDEC24	2024-12-18	4.4343	4.4345	4.4345	-0.0025	4.4343A	4.4414B	4.4016	5.6769	0	0
EXMAR25	2025-03-19	4.4672	4.4654	4.4654	-0.0035	4.4672A	4.4723B	4.4347	5.7405	0	0
EXJUN25	2025-06-18	4.4974	4.4954	4.4954	-0.0038	4.4983A	4.5015B	4.4649	5.8093	0	0
EXSEP25	2025-09-17	4.5283	4.5269	4.5269	-0.0046	4.5305A	4.5325B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5590	4.5586	4.5586	-0.0053	4.5625A	4.5641B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5887	4.5885	4.5885	-0.0057	4.5931A	4.5939B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6175	4.6163	4.6163	-0.0057	4.6217A	4.6211B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6446	4.6440	4.6440	-0.0058	4.6504A	4.6484B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6720	4.6717	4.6717	-0.0059	4.6794A	4.6757B	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	158.52	158.80	158.80	0.12	158.48A	158.96B	134.69	161.94	0	0
EYJUN24	2024-06-19	156.94	157.21	157.21	0.12	156.90A	157.37B	147.18	160.32	0	0
EYSEP24	2024-09-18	155.59	155.85	155.85	0.13	155.54A	155.99B	149.95	158.83	0	0
EYDEC24	2024-12-18	154.38	154.63	154.63	0.12	154.34A	154.77B	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	0.8669	0.8669	-0.0020	0.8654A	0.8690B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8573	0.8587	0.8587	-0.0021	0.8573A	0.8608B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8497	0.8511	0.8511	-0.0020	0.8497A	0.8530B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8425	0.8437	0.8437	-0.0019	0.8425A	0.8457B	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	0.8669	0.8669	-0.0020	0.8654A	0.8690B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8573	0.8587	0.8587	-0.0021	0.8573A	0.8608B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8497	0.8511	0.8511	-0.0020	0.8497A	0.8530B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8425	0.8437	0.8437	-0.0019	0.8425A	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	146.95	147.09	147.09	-0.49	146.94A	147.28B	123.71	148.71	0	0
JMJUN24	2024-06-19	144.93	145.07	145.07	-0.48	144.93A	145.25B	130.75	146.59	0	0
JMSEP24	2024-09-18	143.12	143.24	143.24	-0.47	143.12A	143.43B	135.45	144.58	0	0
JMDEC24	2024-12-18	141.41	141.53	141.53	-0.44	141.41A	141.71B	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	146.95	147.09	147.09	-0.49	146.94A	147.28B	123.71	148.71	0	0
JXJUN24	2024-06-19	144.93	145.07	145.07	-0.48	144.93A	145.25B	130.75	146.59	0	0
JXSEP24	2024-09-18	143.12	143.24	143.24	-0.47	143.12A	143.43B	135.45	144.58	0	0
JXDEC24	2024-12-18	141.41	141.53	141.53	-0.44	141.41A	141.71B	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	5.0960	5.0970	5.0970	0.0070	5.0940A	5.1090B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0980	5.0990	5.0990	0.0070	5.0970A	5.1110B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.1010	5.1020	5.1020	0.0070	5.1000A	5.1140B	5.0570	5.1440	0	0
PMJUN24	2024-06-19	5.1060	5.1080	5.1080	0.0070	5.1060A	5.1190B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1170	5.1180	5.1180	0.0060	5.1170A	5.1290B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1310	5.1320	5.1320	0.0060	5.1310A	5.1420B	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	1.2622	1.2642	1.2642	0.0075	1.2622A	1.2641B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2627	1.2646	1.2646	0.0074	1.2626A	1.2645B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2626	1.2646	1.2646	0.0074	1.2626A	1.2645B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2625	1.2646	1.2646	0.0074	1.2625A	1.2644B	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	5.0981	5.0986	5.0986	0.0066	5.0964A	5.1115B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.1074	5.1078	5.1078	0.0067	5.1058A	5.1199B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1169	5.1183	5.1183	0.0065	5.1169A	5.1297B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1307	5.1313	5.1313	0.0056	5.1307A	5.1420B	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	1.2622	1.2642	1.2642	0.0075	1.2622A	1.2641B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2627	1.2646	1.2646	0.0074	1.2626A	1.2645B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2626	1.2646	1.2646	0.0074	1.2626A	1.2645B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2625	1.2646	1.2646	0.0074	1.2625A	1.2644B	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	4.0380	4.0320	4.0320	-0.0180	4.0330A	4.0440B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0390	4.0340	4.0340	-0.0180	4.0340A	4.0450B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0410	4.0360	4.0360	-0.0170	4.0360A	4.0470B	3.9620	4.0620	0	0
UMJUN24	2024-06-19	4.0450	4.0400	4.0400	-0.0180	4.0400A	4.0510B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	4.0530	4.0490	4.0490	-0.0170	4.0490A	4.0590B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0630	4.0590	4.0590	-0.0180	4.0600A	4.0680B	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	4.0380	4.0320	4.0320	-0.0180	4.0330A	4.0440B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0390	4.0340	4.0340	-0.0180	4.0340A	4.0450B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0410	4.0360	4.0360	-0.0170	4.0360A	4.0470B	3.9620	4.0620	0	0
USJUN24	2024-06-19	4.0450	4.0400	4.0400	-0.0180	4.0400A	4.0510B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0530	4.0490	4.0490	-0.0170	4.0490A	4.0590B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0630	4.0590	4.0590	-0.0180	4.0600A	4.0680B	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	4.0341	4.0344	4.0344	-0.0173	4.0338A	4.0454B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0398	4.0401	4.0401	-0.0174	4.0398A	4.0511B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	4.0484	4.0485	4.0485	-0.0173	4.0484A	4.0590B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0637	4.0584	4.0584	-0.0184	4.0598A	4.0687B	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