WGT S.A.

Wyniki sesji z dnia 2024-02-12

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	0.6522	0.6530	0.6530	0.0002	0.6522A	0.6534B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6539	0.6546	0.6546	0.0001	0.6539A	0.6550B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6550	0.6557	0.6557	0.0001	0.6549A	0.6560B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6556	0.6564	0.6564	0.0002	0.6556A	0.6566B	0.6527	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	0.6522	0.6530	0.6530	0.0002	0.6522A	0.6534B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6539	0.6546	0.6546	0.0001	0.6539A	0.6550B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6550	0.6557	0.6557	0.0001	0.6549A	0.6560B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6556	0.6564	0.6564	0.0002	0.6556A	0.6566B	0.6527	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	1.3454	1.3460	1.3460	0.0023	1.3454A	1.3468B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3445	1.3446	1.3446	0.0021	1.3442A	1.3453B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3437	1.3438	1.3438	0.0019	1.3434A	1.3444B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3427	1.3431	1.3431	0.0019	1.3427A	1.3437B	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	4.5940	4.5810	4.5810	-0.0100	4.5810A	4.5950B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6100	4.5960	4.5960	-0.0090	4.5970A	4.6110B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6250	4.6110	4.6110	-0.0090	4.6120A	4.6260B	4.6090	4.7290	0	0
CMJUN24	2024-06-19	4.6600	4.6460	4.6460	-0.0100	4.6480A	4.6610B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7120	4.7000	4.7000	-0.0090	4.7020A	4.7130B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.7670	4.7560	4.7560	-0.0090	4.7580A	4.7680B	4.7540	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	1.3454	1.3460	1.3460	0.0023	1.3454A	1.3468B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3445	1.3446	1.3446	0.0021	1.3442A	1.3453B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3437	1.3438	1.3438	0.0019	1.3434A	1.3444B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3427	1.3431	1.3431	0.0019	1.3427A	1.3437B	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	4.6100	4.5957	4.5957	-0.0090	4.5961A	4.6110B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6603	4.6464	4.6464	-0.0092	4.6473A	4.6613B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7129	4.6997	4.6997	-0.0088	4.7012A	4.7139B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.7675	4.7557	4.7557	-0.0086	4.7576A	4.7687B	4.7532	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	1.0770	1.0772	1.0772	-0.0015	1.0767A	1.0781B	1.0732	1.1160	0	0
DMMAR24	2024-03-20	1.0782	1.0784	1.0784	-0.0016	1.0779A	1.0794B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0795	1.0797	1.0797	-0.0017	1.0792A	1.0806B	1.0757	1.0963	0	0
DMJUN24	2024-06-19	1.0823	1.0825	1.0825	-0.0015	1.0820A	1.0834B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0866	1.0868	1.0868	-0.0014	1.0863A	1.0876B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0912	1.0913	1.0913	-0.0014	1.0908A	1.0921B	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	1.0782	1.0784	1.0784	-0.0016	1.0779A	1.0794B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0823	1.0825	1.0825	-0.0015	1.0820A	1.0834B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0866	1.0868	1.0868	-0.0014	1.0863A	1.0876B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0912	1.0913	1.0913	-0.0014	1.0908A	1.0921B	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	0.8546	0.8547	0.8547	-0.0009	0.8543A	0.8551B	0.8529	0.8987	0	0
EBJUN24	2024-06-19	0.8575	0.8576	0.8576	-0.0009	0.8572A	0.8580B	0.8560	0.8856	0	0
EBSEP24	2024-09-18	0.8609	0.8610	0.8610	-0.0008	0.8606A	0.8613B	0.8595	0.8867	0	0
EBDEC24	2024-12-18	0.8646	0.8647	0.8647	-0.0008	0.8643A	0.8650B	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	25.265	25.267	25.267	0.046	25.250A	25.286B	23.934	25.302	0	0
ECJUN24	2024-06-19	25.355	25.358	25.358	0.044	25.348A	25.373B	24.148	25.391	0	0
ECSEP24	2024-09-18	25.399	25.400	25.400	0.045	25.397A	25.412B	24.638	25.432	0	0
ECDEC24	2024-12-18	25.415	25.414	25.414	0.042	25.417A	25.420B	24.852	25.443	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0770	1.0772	1.0772	-0.0015	1.0767A	1.0781B	1.0732	1.1160	0	0
EDMAR24	2024-03-20	1.0782	1.0784	1.0784	-0.0016	1.0779A	1.0794B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0795	1.0797	1.0797	-0.0017	1.0792A	1.0806B	1.0757	1.0963	0	0
EDJUN24	2024-06-19	1.0823	1.0825	1.0825	-0.0015	1.0820A	1.0834B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0866	1.0868	1.0868	-0.0014	1.0863A	1.0876B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0912	1.0913	1.0913	-0.0014	1.0908A	1.0921B	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	25.265	25.267	25.267	0.046	25.250A	25.286B	23.934	25.302	0	0
EEJUN24	2024-06-19	25.355	25.358	25.358	0.044	25.348A	25.373B	24.148	25.391	0	0
EESEP24	2024-09-18	25.399	25.400	25.400	0.045	25.397A	25.412B	24.638	25.432	0	0
EEDEC24	2024-12-18	25.415	25.414	25.414	0.042	25.417A	25.420B	24.852	25.443	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9406	0.9415	0.9415	0.0005	0.9402A	0.9418B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9352	0.9361	0.9361	0.0003	0.9348A	0.9364B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9304	0.9312	0.9312	0.0003	0.9301A	0.9315B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9263	0.9270	0.9270	0.0004	0.9260A	0.9271B	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	159.96	159.97	159.97	-0.42	159.72A	160.09B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.34	158.36	158.36	-0.42	158.12A	158.47B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.96	156.97	156.97	-0.42	156.73A	157.06B	149.95	158.83	0	0
EJDEC24	2024-12-18	155.71	155.72	155.72	-0.42	155.50A	155.80B	150.32	156.25	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	4.3280	4.3210	4.3210	-0.0060	4.3220A	4.3290B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3340	4.3280	4.3280	-0.0060	4.3280A	4.3350B	4.3220	4.8910	0	19
EMAPR24	2024-04-17	4.3400	4.3350	4.3350	-0.0060	4.3350A	4.3420B	4.3290	4.4280	0	0
EMJUN24	2024-06-19	4.3560	4.3510	4.3510	-0.0060	4.3510A	4.3570B	4.3460	4.7780	0	5
EMSEP24	2024-09-18	4.3830	4.3770	4.3770	-0.0060	4.3790A	4.3840B	4.3720	4.7200	0	0
EMDEC24	2024-12-18	4.4140	4.4090	4.4090	-0.0060	4.4110A	4.4150B	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	0.8546	0.8547	0.8547	-0.0009	0.8543A	0.8551B	0.8529	0.8987	0	0
EPJUN24	2024-06-19	0.8575	0.8576	0.8576	-0.0009	0.8572A	0.8580B	0.8560	0.8856	0	0
EPSEP24	2024-09-18	0.8609	0.8610	0.8610	-0.0008	0.8606A	0.8614B	0.8595	0.8867	0	0
EPDEC24	2024-12-18	0.8646	0.8647	0.8647	-0.0008	0.8643A	0.8650B	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	0.9406	0.9415	0.9415	0.0005	0.9402A	0.9418B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9352	0.9361	0.9361	0.0003	0.9348A	0.9364B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9304	0.9312	0.9312	0.0003	0.9301A	0.9315B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9263	0.9270	0.9270	0.0004	0.9260A	0.9271B	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	4.3280	4.3210	4.3210	-0.0060	4.3220A	4.3290B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3340	4.3280	4.3280	-0.0060	4.3280A	4.3350B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3400	4.3350	4.3350	-0.0060	4.3350A	4.3420B	4.3290	4.4280	0	0
EUJUN24	2024-06-19	4.3560	4.3510	4.3510	-0.0060	4.3510A	4.3570B	4.3460	4.7780	0	0
EUSEP24	2024-09-18	4.3830	4.3770	4.3770	-0.0060	4.3790A	4.3840B	4.3720	4.7200	0	0
EUDEC24	2024-12-18	4.4140	4.4090	4.4090	-0.0060	4.4110A	4.4150B	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	4.3344	4.3277	4.3277	-0.0066	4.3280A	4.3354B	4.3218	5.5203	0	440
EXJUN24	2024-06-19	4.3566	4.3502	4.3502	-0.0065	4.3510A	4.3577B	4.3451	5.5726	0	13
EXSEP24	2024-09-18	4.3832	4.3773	4.3773	-0.0055	4.3785A	4.3844B	4.3719	5.6245	0	0
EXDEC24	2024-12-18	4.4143	4.4089	4.4089	-0.0062	4.4104A	4.4156B	4.4016	5.6769	0	0
EXMAR25	2025-03-19	4.4453	4.4415	4.4415	-0.0051	4.4443A	4.4469B	4.4347	5.7405	0	0
EXJUN25	2025-06-18	4.4730	4.4707	4.4707	-0.0049	4.4751A	4.4748B	4.4649	5.8093	0	0
EXSEP25	2025-09-17	4.5035	4.5015	4.5015	-0.0054	4.5064A	4.5050B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5341	4.5325	4.5325	-0.0046	4.5377A	4.5353B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5629	4.5620	4.5620	-0.0046	4.5679A	4.5642B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.5890	4.5889	4.5889	-0.0042	4.5963A	4.5902B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6162	4.6159	4.6159	-0.0036	4.6246A	4.6162B	4.6047	4.9147	0	0
EXDEC26	2026-12-16		4.6428	4.6428	-0.0037	4.6529A	4.6422B	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	159.96	159.97	159.97	-0.42	159.72A	160.08B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.34	158.36	158.36	-0.42	158.12A	158.47B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.96	156.97	156.97	-0.42	156.73A	157.06B	149.95	158.83	0	0
EYDEC24	2024-12-18	155.71	155.72	155.72	-0.42	155.50A	155.80B	150.32	156.25	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	0.8717	0.8730	0.8730	0.0015	0.8715A	0.8737B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8635	0.8648	0.8648	0.0015	0.8633A	0.8654B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8558	0.8569	0.8569	0.0014	0.8555A	0.8575B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8483	0.8494	0.8494	0.0013	0.8481A	0.8500B	0.8068	0.8500	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8717	0.8730	0.8730	0.0015	0.8715A	0.8737B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8635	0.8648	0.8648	0.0015	0.8633A	0.8654B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8558	0.8569	0.8569	0.0014	0.8555A	0.8575B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8483	0.8494	0.8494	0.0013	0.8481A	0.8500B	0.8068	0.8500	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	148.32	148.33	148.33	-0.17	148.09A	148.35B	123.71	148.71	0	0
JMJUN24	2024-06-19	146.27	146.29	146.29	-0.19	146.06A	146.31B	130.75	146.66	0	0
JMSEP24	2024-09-18	144.42	144.44	144.44	-0.19	144.21A	144.45B	135.45	144.80	0	0
JMDEC24	2024-12-18	142.68	142.69	142.69	-0.19	142.47A	142.70B	133.90	143.06	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	148.32	148.33	148.33	-0.17	148.09A	148.35B	123.71	148.71	0	0
JXJUN24	2024-06-19	146.27	146.29	146.29	-0.19	146.06A	146.31B	130.75	146.66	0	0
JXSEP24	2024-09-18	144.42	144.44	144.44	-0.19	144.21A	144.45B	135.45	144.80	0	0
JXDEC24	2024-12-18	142.68	142.69	142.69	-0.19	142.47A	142.70B	133.90	143.06	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	5.0700	5.0610	5.0610	-0.0030	5.0610A	5.0720B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0650	5.0630	5.0630	-0.0030	5.0630A	5.0750B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0750	5.0660	5.0660	-0.0030	5.0670A	5.0780B	5.0570	5.1440	0	0
PMJUN24	2024-06-19	5.0740	5.0720	5.0720	-0.0020	5.0730A	5.0840B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0930	5.0840	5.0840	-0.0020	5.0860A	5.0950B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0990	5.0980	5.0980	-0.0020	5.1010A	5.1090B	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	1.2615	1.2617	1.2617	-0.0006	1.2610A	1.2630B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2620	1.2622	1.2622	-0.0008	1.2615A	1.2635B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2621	1.2622	1.2622	-0.0006	1.2615A	1.2635B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2620	1.2621	1.2621	-0.0005	1.2615A	1.2633B	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	5.0655	5.0626	5.0626	-0.0034	5.0627A	5.0752B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0743	5.0718	5.0718	-0.0027	5.0730A	5.0842B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0853	5.0834	5.0834	-0.0023	5.0851A	5.0954B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0996	5.0984	5.0984	-0.0017	5.1006A	5.1099B	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	1.2615	1.2617	1.2617	-0.0006	1.2610A	1.2630B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2620	1.2622	1.2622	-0.0008	1.2615A	1.2635B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2621	1.2622	1.2622	-0.0006	1.2615A	1.2635B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2620	1.2621	1.2621	-0.0005	1.2615A	1.2633B	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	4.0150	4.0110	4.0110	-0.0020	4.0120A	4.0180B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0160	4.0120	4.0120	-0.0020	4.0140A	4.0190B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0170	4.0130	4.0130	-0.0030	4.0150A	4.0210B	3.9620	4.0620	0	0
UMJUN24	2024-06-19	4.0210	4.0180	4.0180	-0.0020	4.0200A	4.0250B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	4.0300	4.0270	4.0270	-0.0020	4.0290A	4.0340B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0420	4.0390	4.0390	-0.0010	4.0420A	4.0460B	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	4.0150	4.0110	4.0110	-0.0020	4.0120A	4.0180B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0160	4.0120	4.0120	-0.0020	4.0140A	4.0190B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0170	4.0130	4.0130	-0.0030	4.0150A	4.0210B	3.9620	4.0620	0	0
USJUN24	2024-06-19	4.0210	4.0180	4.0180	-0.0020	4.0200A	4.0250B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0300	4.0270	4.0270	-0.0020	4.0290A	4.0340B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0420	4.0390	4.0390	-0.0010	4.0420A	4.0460B	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	4.0163	4.0118	4.0118	-0.0025	4.0131A	4.0198B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0219	4.0177	4.0177	-0.0024	4.0191A	4.0253B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	4.0307	4.0268	4.0268	-0.0026	4.0286A	4.0342B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0426	4.0389	4.0389	-0.0009	4.0412A	4.0460B	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