WGT S.A.

Wyniki sesji z dnia 2024-02-19

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	0.6544	0.6545	0.6545	0.0030	0.6543A	0.6545B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6562	0.6563	0.6563	0.0031	0.6561A	0.6563B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6576	0.6577	0.6577	0.0031	0.6575A	0.6576B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6586	0.6587	0.6587	0.0031	0.6585A	0.6586B	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	0.6544	0.6545	0.6545	0.0030	0.6543A	0.6545B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6562	0.6563	0.6563	0.0031	0.6561A	0.6563B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6576	0.6577	0.6577	0.0031	0.6575A	0.6576B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6586	0.6587	0.6587	0.0031	0.6585A	0.6586B	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	1.3473	1.3476	1.3476	-0.0009	1.3468A	1.3478B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3457	1.3460	1.3460	-0.0010	1.3453A	1.3462B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3447	1.3449	1.3449	-0.0009	1.3442A	1.3451B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3437	1.3440	1.3440	-0.0007	1.3433A	1.3439B	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	4.5590	4.5600	4.5600	-0.0180	4.5580A	4.5710B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.5740	4.5750	4.5750	-0.0180	4.5720A	4.5880B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.5900	4.5910	4.5910	-0.0180	4.5880A	4.6030B	4.5850	4.7290	0	0
CMJUN24	2024-06-19	4.6240	4.6250	4.6250	-0.0180	4.6240A	4.6380B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.6780	4.6790	4.6790	-0.0180	4.6780A	4.6910B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.7330	4.7340	4.7340	-0.0180	4.7330A	4.7450B	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	1.3473	1.3476	1.3476	-0.0009	1.3468A	1.3478B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3457	1.3460	1.3460	-0.0010	1.3453A	1.3462B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3447	1.3449	1.3449	-0.0009	1.3442A	1.3451B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3437	1.3440	1.3440	-0.0007	1.3433A	1.3439B	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	4.5743	4.5746	4.5746	-0.0179	4.5720A	4.5880B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6249	4.6251	4.6251	-0.0180	4.6231A	4.6383B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.6773	4.6786	4.6786	-0.0183	4.6773A	4.6910B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.7329	4.7334	4.7334	-0.0187	4.7329A	4.7452B	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	1.0767	1.0768	1.0768	0.0017	1.0767A	1.0781B	1.0700	1.1160	0	0
DMMAR24	2024-03-20	1.0780	1.0781	1.0781	0.0018	1.0780A	1.0793B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0802	1.0793	1.0793	0.0017	1.0793A	1.0806B	1.0725	1.0963	0	0
DMJUN24	2024-06-19	1.0829	1.0821	1.0821	0.0016	1.0821A	1.0834B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0873	1.0866	1.0866	0.0016	1.0866A	1.0879B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0913	1.0914	1.0914	0.0016	1.0913A	1.0926B	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	1.0780	1.0781	1.0781	0.0018	1.0780A	1.0793B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0829	1.0821	1.0821	0.0016	1.0821A	1.0834B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0873	1.0866	1.0866	0.0016	1.0866A	1.0879B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0913	1.0914	1.0914	0.0016	1.0913A	1.0926B	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	0.8552	0.8556	0.8556	-0.0005	0.8548A	0.8556B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8581	0.8585	0.8585	-0.0005	0.8577A	0.8585B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8614	0.8617	0.8617	-0.0006	0.8610A	0.8617B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8650	0.8653	0.8653	-0.0006	0.8646A	0.8653B	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	25.500	25.524	25.524	0.013	25.496A	25.521B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.581	25.601	25.601	0.013	25.578A	25.593B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.611	25.624	25.624	0.009	25.608A	25.610B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.616	25.621	25.621	0.004	25.614A	25.603B	24.852	25.626	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0767	1.0768	1.0768	0.0017	1.0767A	1.0781B	1.0700	1.1160	0	0
EDMAR24	2024-03-20	1.0780	1.0781	1.0781	0.0018	1.0780A	1.0793B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0802	1.0793	1.0793	0.0017	1.0793A	1.0806B	1.0725	1.0963	0	0
EDJUN24	2024-06-19	1.0829	1.0821	1.0821	0.0016	1.0821A	1.0834B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0873	1.0866	1.0866	0.0016	1.0866A	1.0879B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0913	1.0914	1.0914	0.0016	1.0913A	1.0926B	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	25.500	25.524	25.524	0.013	25.496A	25.521B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.581	25.601	25.601	0.013	25.578A	25.593B	24.148	25.602	0	0
EESEP24	2024-09-18	25.611	25.624	25.624	0.009	25.608A	25.610B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.616	25.621	25.621	0.004	25.614A	25.603B	24.852	25.626	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9472	0.9473	0.9473	0.0004	0.9469A	0.9475B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9416	0.9417	0.9417	0.0004	0.9413A	0.9418B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9363	0.9364	0.9364	0.0004	0.9361A	0.9365B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9314	0.9315	0.9315	0.0003	0.9313A	0.9316B	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	160.94	160.95	160.95	-0.28	160.93A	161.13B	134.69	161.94	0	0
EJJUN24	2024-06-19	159.31	159.32	159.32	-0.28	159.30A	159.49B	147.18	160.32	0	0
EJSEP24	2024-09-18	157.88	157.89	157.89	-0.28	157.88A	158.05B	149.95	158.83	0	0
EJDEC24	2024-12-18	156.67	156.59	156.59	-0.27	156.59A	156.75B	150.32	156.97	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	4.3260	4.3270	4.3270	-0.0160	4.3260A	4.3390B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3320	4.3330	4.3330	-0.0160	4.3320A	4.3430B	4.3220	4.8910	0	5
EMAPR24	2024-04-17	4.3390	4.3400	4.3400	-0.0160	4.3390A	4.3510B	4.3290	4.4280	0	0
EMJUN24	2024-06-19	4.3540	4.3550	4.3550	-0.0160	4.3540A	4.3670B	4.3460	4.7780	0	5
EMSEP24	2024-09-18	4.3800	4.3810	4.3810	-0.0160	4.3800A	4.3910B	4.3720	4.7200	0	0
EMDEC24	2024-12-18	4.4180	4.4090	4.4090	-0.0170	4.4100A	4.4180B	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	0.8552	0.8556	0.8556	-0.0005	0.8548A	0.8556B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8581	0.8585	0.8585	-0.0005	0.8577A	0.8585B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8614	0.8617	0.8617	-0.0006	0.8610A	0.8617B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8650	0.8653	0.8653	-0.0006	0.8646A	0.8653B	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	0.9472	0.9473	0.9473	0.0004	0.9469A	0.9475B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9416	0.9417	0.9417	0.0004	0.9413A	0.9418B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9363	0.9364	0.9364	0.0004	0.9361A	0.9365B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9314	0.9315	0.9315	0.0003	0.9313A	0.9316B	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	4.3260	4.3270	4.3270	-0.0160	4.3260A	4.3390B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3320	4.3330	4.3330	-0.0160	4.3320A	4.3430B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3390	4.3400	4.3400	-0.0160	4.3390A	4.3510B	4.3290	4.4280	0	0
EUJUN24	2024-06-19	4.3540	4.3550	4.3550	-0.0160	4.3540A	4.3670B	4.3460	4.7780	0	0
EUSEP24	2024-09-18	4.3800	4.3810	4.3810	-0.0160	4.3800A	4.3910B	4.3720	4.7200	0	0
EUDEC24	2024-12-18	4.4180	4.4090	4.4090	-0.0170	4.4100A	4.4180B	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	4.3321	4.3327	4.3327	-0.0162	4.3316A	4.3437B	4.3218	5.5203	0	357
EXJUN24	2024-06-19	4.3540	4.3545	4.3545	-0.0164	4.3539A	4.3670B	4.3451	5.5726	0	11
EXSEP24	2024-09-18	4.3802	4.3805	4.3805	-0.0163	4.3800A	4.3919B	4.3718	5.6245	0	0
EXDEC24	2024-12-18	4.4183	4.4089	4.4089	-0.0165	4.4091A	4.4183B	4.4016	5.6769	0	0
EXMAR25	2025-03-19	4.4506	4.4408	4.4408	-0.0162	4.4416A	4.4506B	4.4347	5.7405	0	0
EXJUN25	2025-06-18	4.4778	4.4689	4.4689	-0.0168	4.4717A	4.4778B	4.4649	5.8093	0	0
EXSEP25	2025-09-17	4.5059	4.4986	4.4986	-0.0171	4.5021A	4.5059B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5373	4.5288	4.5288	-0.0170	4.5325A	4.5373B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5659	4.5579	4.5579	-0.0172	4.5621A	4.5659B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.5915	4.5850	4.5850	-0.0176	4.5903A	4.5915B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6171	4.6121	4.6121	-0.0178	4.6185A	4.6171B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6427	4.6388	4.6388	-0.0185	4.6468A	4.6427B	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	160.94	160.95	160.95	-0.28	160.93A	161.13B	134.69	161.94	0	0
EYJUN24	2024-06-19	159.31	159.32	159.32	-0.28	159.30A	159.49B	147.18	160.32	0	0
EYSEP24	2024-09-18	157.88	157.89	157.89	-0.27	157.88A	158.05B	149.95	158.83	0	0
EYDEC24	2024-12-18	156.67	156.59	156.59	-0.27	156.59A	156.75B	150.32	156.97	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	0.8781	0.8786	0.8786	-0.0011	0.8775A	0.8787B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8696	0.8701	0.8701	-0.0012	0.8690A	0.8702B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8612	0.8617	0.8617	-0.0010	0.8607A	0.8617B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8530	0.8535	0.8535	-0.0010	0.8525A	0.8535B	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	0.8781	0.8786	0.8786	-0.0011	0.8775A	0.8787B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8696	0.8701	0.8701	-0.0012	0.8690A	0.8702B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8612	0.8617	0.8617	-0.0010	0.8607A	0.8617B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8530	0.8535	0.8535	-0.0010	0.8525A	0.8535B	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	149.27	149.30	149.30	-0.49	149.27A	149.32B	123.71	149.91	0	0
JMJUN24	2024-06-19	147.20	147.23	147.23	-0.48	147.20A	147.25B	130.75	147.84	0	0
JMSEP24	2024-09-18	145.28	145.31	145.31	-0.47	145.28A	145.32B	135.45	145.91	0	0
JMDEC24	2024-12-18	143.47	143.49	143.49	-0.44	143.46A	143.50B	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	149.27	149.30	149.30	-0.49	149.27A	149.32B	123.71	149.91	0	0
JXJUN24	2024-06-19	147.20	147.23	147.23	-0.48	147.20A	147.25B	130.75	147.84	0	0
JXSEP24	2024-09-18	145.28	145.31	145.31	-0.47	145.28A	145.33B	135.45	145.91	0	0
JXDEC24	2024-12-18	143.47	143.49	143.49	-0.44	143.46A	143.50B	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	5.0610	5.0620	5.0620	-0.0160	5.0590A	5.0780B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0630	5.0640	5.0640	-0.0160	5.0620A	5.0820B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0660	5.0670	5.0670	-0.0150	5.0650A	5.0840B	5.0570	5.1440	0	0
PMJUN24	2024-06-19	5.0720	5.0730	5.0730	-0.0160	5.0710A	5.0900B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0820	5.0830	5.0830	-0.0170	5.0820A	5.0990B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0950	5.0960	5.0960	-0.0160	5.0940A	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	1.2617	1.2600	1.2600	0.0028	1.2600A	1.2623B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2605	1.2606	1.2606	0.0027	1.2605A	1.2628B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2625	1.2609	1.2609	0.0026	1.2609A	1.2631B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2628	1.2612	1.2612	0.0024	1.2612A	1.2634B	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	5.0629	5.0639	5.0639	-0.0161	5.0613A	5.0822B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0720	5.0727	5.0727	-0.0158	5.0703A	5.0905B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0829	5.0830	5.0830	-0.0164	5.0813A	5.0998B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0951	5.0954	5.0954	-0.0163	5.0935A	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	1.2617	1.2600	1.2600	0.0028	1.2600A	1.2623B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2605	1.2606	1.2606	0.0027	1.2605A	1.2628B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2625	1.2609	1.2609	0.0026	1.2609A	1.2631B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2628	1.2612	1.2612	0.0024	1.2612A	1.2634B	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	4.0170	4.0180	4.0180	-0.0210	4.0160A	4.0240B	3.8890	4.0620	0	3
UMMAR24	2024-03-20	4.0180	4.0190	4.0190	-0.0210	4.0170A	4.0250B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	4.0200	4.0210	4.0210	-0.0210	4.0190A	4.0270B	3.9620	4.0640	0	0
UMJUN24	2024-06-19	4.0230	4.0240	4.0240	-0.0220	4.0230A	4.0300B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	4.0300	4.0310	4.0310	-0.0210	4.0300A	4.0370B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0390	4.0400	4.0400	-0.0210	4.0390A	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	4.0170	4.0180	4.0180	-0.0210	4.0160A	4.0240B	3.8890	4.0620	0	0
USMAR24	2024-03-20	4.0180	4.0190	4.0190	-0.0210	4.0170A	4.0250B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0200	4.0210	4.0210	-0.0210	4.0190A	4.0270B	3.9620	4.0640	0	0
USJUN24	2024-06-19	4.0230	4.0240	4.0240	-0.0220	4.0230A	4.0300B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0300	4.0310	4.0310	-0.0210	4.0300A	4.0370B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0390	4.0400	4.0400	-0.0210	4.0390A	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	4.0185	4.0190	4.0190	-0.0213	4.0168A	4.0259B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0239	4.0240	4.0240	-0.0213	4.0222A	4.0307B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	4.0299	4.0310	4.0310	-0.0211	4.0296A	4.0370B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0399	4.0402	4.0402	-0.0203	4.0387A	4.0465B	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