WGT S.A.

Wyniki sesji z dnia 2024-02-14

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	0.6481	0.6482	0.6482	0.0009	0.6479A	0.6493B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6498	0.6499	0.6499	0.0009	0.6497A	0.6510B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6509	0.6512	0.6512	0.0011	0.6509A	0.6522B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6517	0.6520	0.6520	0.0013	0.6518A	0.6531B	0.6503	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	0.6481	0.6482	0.6482	0.0009	0.6479A	0.6493B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6498	0.6499	0.6499	0.0009	0.6497A	0.6510B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6509	0.6512	0.6512	0.0011	0.6509A	0.6522B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6517	0.6520	0.6520	0.0013	0.6518A	0.6531B	0.6503	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	1.3548	1.3548	1.3548	0.0027	1.3526A	1.3551B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3533	1.3533	1.3533	0.0026	1.3511A	1.3536B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3522	1.3522	1.3522	0.0022	1.3501A	1.3525B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3493	1.3512	1.3512	0.0018	1.3493A	1.3516B	1.3150	1.3516	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	4.5760	4.5820	4.5820	0.0050	4.5700A	4.5810B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.5890	4.5970	4.5970	0.0060	4.5850A	4.5960B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6050	4.6130	4.6130	0.0060	4.6010A	4.6120B	4.5850	4.7290	0	0
CMJUN24	2024-06-19	4.6410	4.6480	4.6480	0.0060	4.6370A	4.6470B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.6960	4.7030	4.7030	0.0060	4.6910A	4.7010B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.7510	4.7590	4.7590	0.0060	4.7480A	4.7560B	4.7320	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	1.3548	1.3548	1.3548	0.0027	1.3526A	1.3551B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3533	1.3533	1.3533	0.0026	1.3511A	1.3536B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3522	1.3522	1.3522	0.0022	1.3501A	1.3525B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3493	1.3512	1.3512	0.0018	1.3493A	1.3516B	1.3150	1.3516	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.5909	4.5969	4.5969	0.0059	4.5845A	4.5965B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6411	4.6481	4.6481	0.0058	4.6361A	4.6472B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.6964	4.7026	4.7026	0.0059	4.6910A	4.7011B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.7509	4.7586	4.7586	0.0057	4.7480A	4.7566B	4.7315	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	1.0708	1.0714	1.0714	0.0002	1.0700A	1.0718B	1.0700	1.1160	0	0
DMMAR24	2024-03-20	1.0721	1.0727	1.0727	0.0003	1.0712A	1.0730B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0734	1.0739	1.0739	0.0002	1.0725A	1.0743B	1.0725	1.0963	0	0
DMJUN24	2024-06-19	1.0762	1.0769	1.0769	0.0004	1.0753A	1.0771B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0807	1.0815	1.0815	0.0007	1.0799A	1.0817B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0854	1.0862	1.0862	0.0007	1.0848A	1.0865B	1.0848	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	1.0721	1.0727	1.0727	0.0003	1.0712A	1.0730B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0762	1.0769	1.0769	0.0004	1.0753A	1.0771B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0807	1.0815	1.0815	0.0007	1.0799A	1.0817B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0854	1.0862	1.0862	0.0007	1.0848A	1.0865B	1.0848	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	0.8540	0.8540	0.0024	0.8535A	0.8545B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8567	0.8569	0.8569	0.0024	0.8564A	0.8574B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8601	0.8603	0.8603	0.0023	0.8598A	0.8607B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8637	0.8640	0.8640	0.0022	0.8635A	0.8644B	0.8613	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	25.421	25.458	25.458	0.036	25.375A	25.453B	23.934	25.453	0	0
ECJUN24	2024-06-19	25.509	25.543	25.543	0.032	25.465A	25.534B	24.148	25.534	0	0
ECSEP24	2024-09-18	25.551	25.576	25.576	0.024	25.507A	25.560B	24.638	25.560	0	0
ECDEC24	2024-12-18	25.564	25.588	25.588	0.023	25.525A	25.568B	24.852	25.568	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0708	1.0714	1.0714	0.0002	1.0700A	1.0718B	1.0700	1.1160	0	0
EDMAR24	2024-03-20	1.0721	1.0727	1.0727	0.0003	1.0712A	1.0730B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0734	1.0739	1.0739	0.0002	1.0725A	1.0743B	1.0725	1.0963	0	0
EDJUN24	2024-06-19	1.0762	1.0769	1.0769	0.0004	1.0753A	1.0771B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0807	1.0815	1.0815	0.0007	1.0799A	1.0817B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0854	1.0862	1.0862	0.0007	1.0848A	1.0865B	1.0848	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	25.421	25.458	25.458	0.036	25.375A	25.453B	23.934	25.453	0	0
EEJUN24	2024-06-19	25.509	25.543	25.543	0.032	25.465A	25.534B	24.148	25.534	0	0
EESEP24	2024-09-18	25.551	25.576	25.576	0.024	25.507A	25.560B	24.638	25.560	0	0
EEDEC24	2024-12-18	25.564	25.588	25.588	0.023	25.525A	25.568B	24.852	25.568	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9480	0.9472	0.9472	0.0008	0.9472A	0.9485B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9423	0.9416	0.9416	0.0008	0.9415A	0.9428B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9370	0.9364	0.9364	0.0008	0.9363A	0.9374B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9320	0.9316	0.9316	0.0008	0.9316A	0.9325B	0.9093	0.9325	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	160.45	160.78	160.78	0.31	160.43A	160.77B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.84	159.16	159.16	0.29	158.82A	159.14B	147.18	160.32	0	0
EJSEP24	2024-09-18	157.46	157.75	157.75	0.27	157.43A	157.73B	149.95	158.83	0	0
EJDEC24	2024-12-18	156.20	156.47	156.47	0.24	156.15A	156.45B	150.32	156.45	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	4.3440	4.3480	4.3480	0.0090	4.3390A	4.3480B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3500	4.3540	4.3540	0.0090	4.3450A	4.3540B	4.3220	4.8910	0	25
EMAPR24	2024-04-17	4.3560	4.3610	4.3610	0.0090	4.3520A	4.3610B	4.3290	4.4280	0	0
EMJUN24	2024-06-19	4.3720	4.3770	4.3770	0.0090	4.3680A	4.3770B	4.3460	4.7780	0	5
EMSEP24	2024-09-18	4.3990	4.4040	4.4040	0.0100	4.3950A	4.4030B	4.3720	4.7200	0	0
EMDEC24	2024-12-18	4.4280	4.4330	4.4330	0.0080	4.4250A	4.4330B	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	0.8540	0.8540	0.0024	0.8535A	0.8545B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8567	0.8569	0.8569	0.0024	0.8564A	0.8574B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8601	0.8603	0.8603	0.0023	0.8598A	0.8607B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8637	0.8640	0.8640	0.0022	0.8635A	0.8644B	0.8613	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	0.9480	0.9472	0.9472	0.0008	0.9472A	0.9485B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9423	0.9416	0.9416	0.0008	0.9415A	0.9428B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9370	0.9364	0.9364	0.0008	0.9363A	0.9374B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9320	0.9316	0.9316	0.0008	0.9316A	0.9325B	0.9093	0.9325	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUFEB24	2024-02-21	4.3440	4.3480	4.3480	0.0090	4.3390A	4.3480B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3500	4.3540	4.3540	0.0090	4.3450A	4.3540B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3560	4.3610	4.3610	0.0090	4.3520A	4.3610B	4.3290	4.4280	0	0
EUJUN24	2024-06-19	4.3720	4.3770	4.3770	0.0090	4.3680A	4.3770B	4.3460	4.7780	0	0
EUSEP24	2024-09-18	4.3990	4.4040	4.4040	0.0100	4.3950A	4.4030B	4.3720	4.7200	0	0
EUDEC24	2024-12-18	4.4280	4.4330	4.4330	0.0080	4.4250A	4.4330B	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	4.3502	4.3543	4.3543	0.0095	4.3450A	4.3549B	4.3218	5.5203	0	440
EXJUN24	2024-06-19	4.3726	4.3766	4.3766	0.0092	4.3676A	4.3773B	4.3451	5.5726	0	13
EXSEP24	2024-09-18	4.3990	4.4035	4.4035	0.0093	4.3944A	4.4035B	4.3718	5.6245	0	0
EXDEC24	2024-12-18	4.4286	4.4333	4.4333	0.0088	4.4249A	4.4335B	4.4016	5.6769	0	0
EXMAR25	2025-03-19	4.4604	4.4664	4.4664	0.0088	4.4588A	4.4649B	4.4347	5.7405	0	0
EXJUN25	2025-06-18	4.4897	4.4961	4.4961	0.0077	4.4909A	4.4931B	4.4649	5.8093	0	0
EXSEP25	2025-09-17	4.5212	4.5281	4.5281	0.0082	4.5234A	4.5244B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5521	4.5604	4.5604	0.0090	4.5559A	4.5555B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5820	4.5911	4.5911	0.0095	4.5875A	4.5852B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6095	4.6199	4.6199	0.0107	4.6172A	4.6122B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6388	4.6480	4.6480	0.0112	4.6470A	4.6394B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6652	4.6767	4.6767	0.0123	4.6769A	4.6673B	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	160.45	160.78	160.78	0.31	160.43A	160.77B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.84	159.16	159.16	0.29	158.82A	159.14B	147.18	160.32	0	0
EYSEP24	2024-09-18	157.46	157.75	157.75	0.27	157.43A	157.73B	149.95	158.83	0	0
EYDEC24	2024-12-18	156.20	156.47	156.47	0.24	156.15A	156.45B	150.32	156.45	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	0.8843	0.8831	0.8831	0.0006	0.8828A	0.8852B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8756	0.8745	0.8745	0.0005	0.8741A	0.8765B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8657	0.8659	0.8659	0.0001	0.8656A	0.8679B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8575	0.8577	0.8577	-0.0001	0.8573A	0.8595B	0.8068	0.8595	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8843	0.8831	0.8831	0.0006	0.8828A	0.8852B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8756	0.8745	0.8745	0.0005	0.8741A	0.8765B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8657	0.8659	0.8659	0.0001	0.8656A	0.8679B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8575	0.8577	0.8577	-0.0001	0.8573A	0.8595B	0.8068	0.8595	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	149.67	149.88	149.88	0.23	149.69A	149.91B	123.71	149.91	0	0
JMJUN24	2024-06-19	147.63	147.81	147.81	0.20	147.62A	147.84B	130.75	147.84	0	0
JMSEP24	2024-09-18	145.70	145.88	145.88	0.14	145.70A	145.91B	135.45	145.91	0	0
JMDEC24	2024-12-18	143.89	144.05	144.05	0.06	143.89A	144.09B	133.90	144.09	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	149.67	149.88	149.88	0.23	149.69A	149.91B	123.71	149.91	0	0
JXJUN24	2024-06-19	147.63	147.81	147.81	0.20	147.62A	147.84B	130.75	147.84	0	0
JXSEP24	2024-09-18	145.70	145.88	145.88	0.14	145.70A	145.91B	135.45	145.91	0	0
JXDEC24	2024-12-18	143.89	144.05	144.05	0.06	143.89A	144.09B	133.90	144.09	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	-0.0030	5.0850A	5.0990B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0990	5.0990	5.0990	-0.0030	5.0880A	5.1010B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.1010	5.1020	5.1020	-0.0030	5.0900A	5.1040B	5.0570	5.1440	0	0
PMJUN24	2024-06-19	5.1080	5.1080	5.1080	-0.0030	5.0970A	5.1100B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1200	5.1190	5.1190	-0.0030	5.1080A	5.1200B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1340	5.1330	5.1330	-0.0020	5.1220A	5.1340B	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	1.2555	1.2561	1.2561	-0.0032	1.2540A	1.2568B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2562	1.2567	1.2567	-0.0030	1.2546A	1.2574B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2566	1.2571	1.2571	-0.0026	1.2549A	1.2577B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2569	1.2574	1.2574	-0.0021	1.2552A	1.2581B	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	5.0984	5.0987	5.0987	-0.0033	5.0873A	5.1019B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.1080	5.1082	5.1082	-0.0028	5.0965A	5.1108B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1196	5.1186	5.1186	-0.0030	5.1075A	5.1208B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1337	5.1325	5.1325	-0.0022	5.1212A	5.1340B	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	1.2555	1.2561	1.2561	-0.0032	1.2540A	1.2568B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2562	1.2567	1.2567	-0.0030	1.2546A	1.2574B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2566	1.2571	1.2571	-0.0026	1.2549A	1.2577B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2569	1.2574	1.2574	-0.0021	1.2552A	1.2581B	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	4.0570	4.0580	4.0580	0.0080	4.0530A	4.0620B	3.8890	4.0620	0	2
UMMAR24	2024-03-20	4.0580	4.0590	4.0590	0.0070	4.0540A	4.0630B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0590	4.0600	4.0600	0.0070	4.0560A	4.0640B	3.9620	4.0640	0	0
UMJUN24	2024-06-19	4.0630	4.0640	4.0640	0.0060	4.0600A	4.0680B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	4.0710	4.0720	4.0720	0.0060	4.0670A	4.0750B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0790	4.0820	4.0820	0.0050	4.0770A	4.0840B	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	4.0570	4.0580	4.0580	0.0080	4.0530A	4.0620B	3.8890	4.0620	0	0
USMAR24	2024-03-20	4.0580	4.0590	4.0590	0.0070	4.0540A	4.0630B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0590	4.0600	4.0600	0.0070	4.0560A	4.0640B	3.9620	4.0640	0	0
USJUN24	2024-06-19	4.0630	4.0640	4.0640	0.0060	4.0600A	4.0680B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0710	4.0720	4.0720	0.0060	4.0670A	4.0750B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0790	4.0820	4.0820	0.0050	4.0770A	4.0840B	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	4.0583	4.0588	4.0588	0.0071	4.0539A	4.0633B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0639	4.0640	4.0640	0.0066	4.0594A	4.0685B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	4.0710	4.0715	4.0715	0.0055	4.0669A	4.0756B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0761	4.0816	4.0816	0.0049	4.0761A	4.0848B	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