WGT S.A.

Wyniki sesji z dnia 2024-02-20

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		0.6536	0.6536	-0.0009	0.6536A	0.6536B	0.6320	0.6936	0	0
AMJUN24	2024-06-19		0.6554	0.6554	-0.0009	0.6554A	0.6554B	0.6335	0.6942	0	0
AMSEP24	2024-09-18		0.6568	0.6568	-0.0009	0.6568A	0.6567B	0.6345	0.6885	0	0
AMDEC24	2024-12-18		0.6578	0.6578	-0.0009	0.6578A	0.6577B	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		0.6536	0.6536	-0.0009	0.6536A	0.6536B	0.6319	0.6936	0	0
AXJUN24	2024-06-19		0.6554	0.6554	-0.0009	0.6554A	0.6554B	0.6335	0.6942	0	0
AXSEP24	2024-09-18		0.6568	0.6568	-0.0009	0.6568A	0.6567B	0.6345	0.6885	0	0
AXDEC24	2024-12-18		0.6578	0.6578	-0.0009	0.6578A	0.6577B	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		1.3495	1.3495	0.0019	1.3495A	1.3494B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3478	1.3477	1.3477	0.0017	1.3477A	1.3478B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3465	1.3463	1.3463	0.0014	1.3465A	1.3466B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3454	1.3450	1.3450	0.0010	1.3452A	1.3456B	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		4.5510	4.5510	-0.0090	4.5530A	4.5470B	4.5410	4.7220	0	0
CMMAR24	2024-03-20		4.5650	4.5650	-0.0100	4.5680A	4.5620B	4.5530	5.0730	0	0
CMAPR24	2024-04-17		4.5810	4.5810	-0.0100	4.5840A	4.5780B	4.5840	4.7290	0	0
CMJUN24	2024-06-19		4.6150	4.6150	-0.0100	4.6190A	4.6120B	4.6060	5.0850	0	1
CMSEP24	2024-09-18		4.6680	4.6680	-0.0110	4.6730A	4.6640B	4.6620	5.0070	0	0
CMDEC24	2024-12-18		4.7230	4.7230	-0.0110	4.7270A	4.7180B	4.7270	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		1.3495	1.3495	0.0019	1.3495A	1.3494B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3478	1.3477	1.3477	0.0017	1.3477A	1.3478B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3465	1.3463	1.3463	0.0014	1.3465A	1.3466B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3454	1.3450	1.3450	0.0010	1.3452A	1.3456B	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		4.5649	4.5649	-0.0097	4.5676A	4.5625B	4.5527	5.0730	0	0
CXJUN24	2024-06-19		4.6153	4.6153	-0.0098	4.6184A	4.6125B	4.6060	5.0850	0	0
CXSEP24	2024-09-18		4.6682	4.6682	-0.0104	4.6721A	4.6649B	4.6616	5.0070	0	0
CXDEC24	2024-12-18		4.7225	4.7225	-0.0109	4.7269A	4.7183B	4.7269	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	1.0776	0.0008	1.0776A	1.0776B	1.0700	1.1160	0	0
DMMAR24	2024-03-20		1.0788	1.0788	0.0007	1.0788A	1.0787B	1.0536	1.1409	0	0
DMAPR24	2024-04-17		1.0801	1.0801	0.0008	1.0801A	1.0801B	1.0725	1.0963	0	0
DMJUN24	2024-06-19	1.0830	1.0829	1.0829	0.0008	1.0829A	1.0830B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0873	1.0874	1.0874	0.0008	1.0873A	1.0874B	1.0613	1.1260	0	0
DMDEC24	2024-12-18		1.0921	1.0921	0.0007	1.0921A	1.0920B	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		1.0788	1.0788	0.0007	1.0788A	1.0787B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0830	1.0829	1.0829	0.0008	1.0829A	1.0830B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0873	1.0874	1.0874	0.0008	1.0873A	1.0874B	1.0613	1.1260	0	0
DXDEC24	2024-12-18		1.0921	1.0921	0.0007	1.0921A	1.0920B	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		0.8569	0.8569	0.0013	0.8569A	0.8568B	0.8512	0.8987	0	0
EBJUN24	2024-06-19		0.8598	0.8598	0.0013	0.8598A	0.8597B	0.8541	0.8856	0	0
EBSEP24	2024-09-18		0.8630	0.8630	0.0013	0.8631A	0.8629B	0.8576	0.8867	0	0
EBDEC24	2024-12-18		0.8666	0.8666	0.0013	0.8666A	0.8665B	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		25.522	25.522	-0.002	25.538A	25.504B	23.934	25.526	0	0
ECJUN24	2024-06-19		25.599	25.599	-0.002	25.621A	25.578B	24.148	25.602	0	0
ECSEP24	2024-09-18		25.619	25.619	-0.005	25.646A	25.595B	24.638	25.624	0	0
ECDEC24	2024-12-18		25.621	25.621	0.000	25.651A	25.594B	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		1.0776	1.0776	0.0008	1.0776A	1.0776B	1.0700	1.1160	0	0
EDMAR24	2024-03-20		1.0788	1.0788	0.0007	1.0788A	1.0787B	1.0536	1.1409	0	0
EDAPR24	2024-04-17		1.0801	1.0801	0.0008	1.0801A	1.0801B	1.0725	1.0963	0	0
EDJUN24	2024-06-19	1.0830	1.0829	1.0829	0.0008	1.0829A	1.0830B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0873	1.0874	1.0874	0.0008	1.0873A	1.0874B	1.0613	1.1260	0	0
EDDEC24	2024-12-18		1.0921	1.0921	0.0007	1.0921A	1.0920B	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		25.522	25.522	-0.002	25.538A	25.504B	23.934	25.526	0	0
EEJUN24	2024-06-19		25.599	25.599	-0.002	25.621A	25.578B	24.148	25.602	0	0
EESEP24	2024-09-18		25.619	25.619	-0.005	25.646A	25.595B	24.638	25.625	0	0
EEDEC24	2024-12-18		25.621	25.621	0.000	25.651A	25.594B	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		0.9495	0.9495	0.0022	0.9495A	0.9494B	0.9212	0.9826	0	0
EFJUN24	2024-06-19		0.9439	0.9439	0.0022	0.9439A	0.9438B	0.9165	0.9648	0	0
EFSEP24	2024-09-18		0.9386	0.9386	0.0022	0.9387A	0.9384B	0.9127	0.9505	0	0
EFDEC24	2024-12-18		0.9337	0.9337	0.0022	0.9339A	0.9336B	0.9093	0.9336	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	161.40	161.41	161.41	0.46	161.39A	161.40B	134.69	161.94	0	0
EJJUN24	2024-06-19	159.77	159.78	159.78	0.46	159.76A	159.77B	147.18	160.32	0	0
EJSEP24	2024-09-18		158.33	158.33	0.44	158.33A	158.33B	149.95	158.83	0	0
EJDEC24	2024-12-18		157.06	157.06	0.47	157.06A	157.04B	150.32	157.04	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	4.3280	0.0010	4.3310A	4.3250B	4.3150	4.4170	0	0
EMMAR24	2024-03-20		4.3340	4.3340	0.0010	4.3370A	4.3310B	4.3220	4.8910	0	33
EMAPR24	2024-04-17		4.3410	4.3410	0.0010	4.3440A	4.3380B	4.3290	4.4280	0	0
EMJUN24	2024-06-19		4.3570	4.3570	0.0020	4.3590A	4.3530B	4.3460	4.7780	0	5
EMSEP24	2024-09-18		4.3810	4.3810	0.0000	4.3850A	4.3780B	4.3720	4.7200	0	0
EMDEC24	2024-12-18		4.4100	4.4100	0.0010	4.4140A	4.4060B	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		0.8569	0.8569	0.0013	0.8569A	0.8568B	0.8512	0.8987	0	0
EPJUN24	2024-06-19		0.8598	0.8598	0.0013	0.8598A	0.8597B	0.8541	0.8856	0	0
EPSEP24	2024-09-18		0.8630	0.8630	0.0013	0.8631A	0.8629B	0.8576	0.8867	0	0
EPDEC24	2024-12-18		0.8666	0.8666	0.0013	0.8666A	0.8665B	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		0.9495	0.9495	0.0022	0.9495A	0.9494B	0.9212	0.9826	0	0
ESJUN24	2024-06-19		0.9439	0.9439	0.0022	0.9439A	0.9438B	0.9165	0.9648	0	0
ESSEP24	2024-09-18		0.9386	0.9386	0.0022	0.9387A	0.9384B	0.9127	0.9505	0	0
ESDEC24	2024-12-18		0.9337	0.9337	0.0022	0.9339A	0.9336B	0.9093	0.9336	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	4.3280	0.0010	4.3310A	4.3250B	4.3150	4.4170	0	0
EUMAR24	2024-03-20		4.3340	4.3340	0.0010	4.3370A	4.3310B	4.3220	4.8910	0	0
EUAPR24	2024-04-17		4.3410	4.3410	0.0010	4.3440A	4.3380B	4.3290	4.4280	0	0
EUJUN24	2024-06-19		4.3570	4.3570	0.0020	4.3590A	4.3530B	4.3460	4.7780	0	0
EUSEP24	2024-09-18		4.3810	4.3810	0.0000	4.3850A	4.3780B	4.3720	4.7200	0	0
EUDEC24	2024-12-18		4.4100	4.4100	0.0010	4.4140A	4.4060B	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		4.3343	4.3343	0.0016	4.3366A	4.3317B	4.3218	5.5203	0	441
EXJUN24	2024-06-19		4.3562	4.3562	0.0017	4.3590A	4.3534B	4.3451	5.5726	0	14
EXSEP24	2024-09-18		4.3814	4.3814	0.0009	4.3847A	4.3784B	4.3718	5.6245	0	0
EXDEC24	2024-12-18		4.4099	4.4099	0.0010	4.4132A	4.4067B	4.4016	5.6769	0	0
EXMAR25	2025-03-19		4.4407	4.4407	-0.0001	4.4452A	4.4371B	4.4347	5.7405	0	0
EXJUN25	2025-06-18		4.4685	4.4685	-0.0004	4.4748A	4.4648B	4.4649	5.8093	0	0
EXSEP25	2025-09-17		4.4987	4.4987	0.0001	4.5053A	4.4944B	4.4951	5.7786	0	0
EXDEC25	2025-12-17		4.5286	4.5286	-0.0002	4.5356A	4.5240B	4.5223	5.3381	0	0
EXMAR26	2026-03-18		4.5578	4.5578	-0.0001	4.5654A	4.5531B	4.5497	5.1415	0	0
EXJUN26	2026-06-17		4.5848	4.5848	-0.0002	4.5932A	4.5795B	4.5773	4.9297	0	0
EXSEP26	2026-09-16		4.6117	4.6117	-0.0004	4.6210A	4.6061B	4.6047	4.9147	0	0
EXDEC26	2026-12-16		4.6387	4.6387	-0.0001	4.6489A	4.6325B	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	161.40	161.41	161.41	0.46	161.39A	161.40B	134.69	161.94	0	0
EYJUN24	2024-06-19	159.77	159.78	159.78	0.46	159.76A	159.77B	147.18	160.32	0	0
EYSEP24	2024-09-18		158.33	158.33	0.44	158.33A	158.33B	149.95	158.83	0	0
EYDEC24	2024-12-18		157.06	157.06	0.47	157.06A	157.04B	150.32	157.04	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		0.8802	0.8802	0.0016	0.8802A	0.8801B	0.8274	0.9081	0	0
HMJUN24	2024-06-19		0.8717	0.8717	0.0016	0.8717A	0.8716B	0.8201	0.8985	0	0
HMSEP24	2024-09-18		0.8633	0.8633	0.0016	0.8633A	0.8632B	0.8134	0.8908	0	0
HMDEC24	2024-12-18		0.8552	0.8552	0.0017	0.8552A	0.8551B	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		0.8802	0.8802	0.0016	0.8802A	0.8801B	0.8274	0.9081	0	2
HXJUN24	2024-06-19		0.8717	0.8717	0.0016	0.8717A	0.8716B	0.8201	0.8985	0	0
HXSEP24	2024-09-18		0.8633	0.8633	0.0016	0.8633A	0.8632B	0.8134	0.8908	0	0
HXDEC24	2024-12-18		0.8552	0.8552	0.0017	0.8552A	0.8551B	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		149.60	149.60	0.30	149.61A	149.60B	123.71	149.91	0	0
JMJUN24	2024-06-19	147.54	147.55	147.55	0.32	147.54A	147.53B	130.75	147.84	0	0
JMSEP24	2024-09-18	145.62	145.64	145.64	0.33	145.61A	145.62B	135.45	145.91	0	0
JMDEC24	2024-12-18	143.81	143.84	143.84	0.35	143.81A	143.82B	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		149.60	149.60	0.30	149.61A	149.60B	123.71	149.91	0	0
JXJUN24	2024-06-19	147.54	147.55	147.55	0.32	147.54A	147.53B	130.75	147.84	0	0
JXSEP24	2024-09-18	145.62	145.64	145.64	0.33	145.61A	145.62B	135.45	145.91	0	0
JXDEC24	2024-12-18	143.81	143.84	143.84	0.35	143.81A	143.82B	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		5.0560	5.0560	-0.0060	5.0590A	5.0520B	4.9820	5.1400	0	0
PMMAR24	2024-03-20		5.0580	5.0580	-0.0060	5.0610A	5.0550B	4.9850	5.5180	0	0
PMAPR24	2024-04-17		5.0610	5.0610	-0.0060	5.0640A	5.0570B	5.0570	5.1440	0	0
PMJUN24	2024-06-19		5.0670	5.0670	-0.0060	5.0710A	5.0630B	4.9950	5.4880	0	0
PMSEP24	2024-09-18		5.0770	5.0770	-0.0060	5.0810A	5.0730B	5.0080	5.3670	0	0
PMDEC24	2024-12-18		5.0890	5.0890	-0.0070	5.0940A	5.0850B	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		1.2590	1.2590	-0.0010	1.2591A	1.2588B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2595	1.2596	1.2596	-0.0010	1.2595A	1.2595B	1.2074	1.3077	0	0
PNSEP24	2024-09-18		1.2599	1.2599	-0.0010	1.2599A	1.2599B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2603	1.2602	1.2602	-0.0010	1.2603A	1.2603B	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		5.0581	5.0581	-0.0058	5.0610A	5.0550B	4.9848	5.5189	0	0
PPJUN24	2024-06-19		5.0667	5.0667	-0.0060	5.0701A	5.0632B	4.9949	5.4887	0	0
PPSEP24	2024-09-18		5.0769	5.0769	-0.0061	5.0808A	5.0732B	5.0074	5.3675	0	0
PPDEC24	2024-12-18		5.0890	5.0890	-0.0064	5.0934A	5.0853B	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		1.2590	1.2590	-0.0010	1.2591A	1.2588B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2595	1.2596	1.2596	-0.0010	1.2595A	1.2595B	1.2074	1.3077	0	0
PXSEP24	2024-09-18		1.2599	1.2599	-0.0010	1.2599A	1.2599B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2603	1.2602	1.2602	-0.0010	1.2603A	1.2603B	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	4.0170	-0.0010	4.0190A	4.0140B	3.8890	4.0620	0	2
UMMAR24	2024-03-20		4.0180	4.0180	-0.0010	4.0200A	4.0150B	3.8910	4.5540	0	1
UMAPR24	2024-04-17		4.0190	4.0190	-0.0020	4.0210A	4.0160B	3.9620	4.0640	0	0
UMJUN24	2024-06-19		4.0230	4.0230	-0.0010	4.0250A	4.0200B	3.8990	4.4500	0	2
UMSEP24	2024-09-18		4.0300	4.0300	-0.0010	4.0320A	4.0260B	3.9060	4.4490	0	0
UMDEC24	2024-12-18		4.0380	4.0380	-0.0020	4.0420A	4.0350B	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	4.0170	-0.0010	4.0190A	4.0140B	3.8890	4.0620	0	0
USMAR24	2024-03-20		4.0180	4.0180	-0.0010	4.0200A	4.0150B	3.8910	4.5540	0	0
USAPR24	2024-04-17		4.0190	4.0190	-0.0020	4.0210A	4.0160B	3.9620	4.0640	0	0
USJUN24	2024-06-19		4.0230	4.0230	-0.0010	4.0250A	4.0200B	3.8990	4.4500	0	0
USSEP24	2024-09-18		4.0300	4.0300	-0.0010	4.0320A	4.0260B	3.9060	4.4490	0	0
USDEC24	2024-12-18		4.0380	4.0380	-0.0020	4.0420A	4.0350B	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		4.0177	4.0177	-0.0013	4.0193A	4.0155B	3.8901	4.5542	0	28
UXJUN24	2024-06-19		4.0227	4.0227	-0.0013	4.0245A	4.0204B	3.8983	4.4503	0	1
UXSEP24	2024-09-18		4.0296	4.0296	-0.0014	4.0319A	4.0269B	3.9058	4.4493	0	0
UXDEC24	2024-12-18		4.0382	4.0382	-0.0020	4.0414A	4.0351B	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