WGT S.A.

Wyniki sesji z dnia 2023-12-21

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
AFMAR24	2024-03-20									0	0
AFJUN24	2024-06-19									0	0
AFSEP24	2024-09-18									0	0
AJMAR24	2024-03-20									0	0
AJJUN24	2024-06-19									0	0
AJSEP24	2024-09-18									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMMAR24	2024-03-20	0.6761	0.6792	0.6792	0.0006	0.6758A	0.6805B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6775	0.6805	0.6805	0.0005	0.6772A	0.6818B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6782	0.6813	0.6813	0.0005	0.6780A	0.6825B	0.6345	0.6825	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXMAR24	2024-03-20	0.6761	0.6792	0.6792	0.0006	0.6758A	0.6805B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6775	0.6805	0.6805	0.0005	0.6772A	0.6818B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6782	0.6813	0.6813	0.0005	0.6780A	0.6825B	0.6345	0.6825	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

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CAMAR24	2024-03-20	1.3323	1.3316	1.3316	-0.0008	1.3307A	1.3338B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3309	1.3302	1.3302	-0.0008	1.3293A	1.3323B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3295	1.3288	1.3288	-0.0008	1.3281A	1.3310B	1.3281	1.3821	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
CJMAR24	2024-03-20									0	0
CJJUN24	2024-06-19									0	0
CJSEP24	2024-09-18									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMJAN24	2024-01-17	4.6080	4.6120	4.6120	0.0020	4.6030A	4.6210B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6260	4.6310	4.6310	0.0030	4.6220A	4.6390B	4.5410	4.6470	0	0
CMMAR24	2024-03-20	4.6410	4.6450	4.6450	0.0030	4.6370A	4.6540B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6910	4.6940	4.6940	0.0020	4.6860A	4.7020B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7400	4.7410	4.7410	0.0000	4.7350A	4.7480B	4.6620	5.0070	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNMAR24	2024-03-20	1.3323	1.3316	1.3316	-0.0008	1.3307A	1.3338B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3310	1.3302	1.3302	-0.0009	1.3293A	1.3323B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3296	1.3288	1.3288	-0.0009	1.3281A	1.3310B	1.3281	1.3821	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.6409	4.6453	4.6453	0.0028	4.6365A	4.6543B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6906	4.6941	4.6941	0.0021	4.6858A	4.7022B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7397	4.7413	4.7413	0.0007	4.7346A	4.7483B	4.6616	5.0070	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJAN24	2024-01-17	1.0961	1.1000	1.1000	0.0027	1.0948A	1.1011B	1.0563	1.1019	0	2
DMFEB24	2024-02-21	1.0976	1.1016	1.1016	0.0028	1.0964A	1.1027B	1.0760	1.1036	0	0
DMMAR24	2024-03-20	1.0988	1.1028	1.1028	0.0027	1.0977A	1.1040B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1031	1.1069	1.1069	0.0026	1.1017A	1.1080B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1076	1.1113	1.1113	0.0025	1.1062A	1.1122B	1.0613	1.1138	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXMAR24	2024-03-20	1.0988	1.1028	1.1028	0.0027	1.0977A	1.1040B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.1031	1.1069	1.1069	0.0026	1.1017A	1.1080B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1076	1.1113	1.1113	0.0025	1.1062A	1.1122B	1.0613	1.1138	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

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBMAR24	2024-03-20	0.8687	0.8696	0.8696	0.0010	0.8689A	0.8706B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8718	0.8727	0.8727	0.0010	0.8721A	0.8738B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8756	0.8761	0.8761	0.0009	0.8756A	0.8771B	0.8661	0.8867	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECMAR24	2024-03-20	24.654	24.648	24.648	-0.041	24.613A	24.671B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.785	24.763	24.763	-0.042	24.739A	24.782B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.864	24.842	24.842	-0.043	24.823A	24.889B	24.638	25.077	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJAN24	2024-01-17	1.0961	1.1000	1.1000	0.0027	1.0948A	1.1011B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0976	1.1016	1.1016	0.0028	1.0964A	1.1027B	1.0760	1.1036	0	0
EDMAR24	2024-03-20	1.0988	1.1028	1.1028	0.0027	1.0977A	1.1040B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1031	1.1069	1.1069	0.0026	1.1017A	1.1080B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1076	1.1113	1.1113	0.0025	1.1062A	1.1122B	1.0613	1.1138	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEMAR24	2024-03-20	24.654	24.648	24.648	-0.041	24.613A	24.671B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.785	24.763	24.763	-0.042	24.739A	24.782B	24.148	25.034	0	0
EESEP24	2024-09-18	24.864	24.842	24.842	-0.043	24.823A	24.889B	24.638	25.077	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9392	0.9381	0.9381	-0.0014	0.9370A	0.9397B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9343	0.9331	0.9331	-0.0014	0.9321A	0.9348B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9302	0.9290	0.9290	-0.0013	0.9280A	0.9305B	0.9230	0.9505	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

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJMAR24	2024-03-20	155.15	154.77	154.77	-0.75	154.65A	155.29B	134.69	161.94	0	0
EJJUN24	2024-06-19	153.72	153.28	153.28	-0.75	153.17A	153.79B	147.18	160.32	0	0
EJSEP24	2024-09-18	152.42	152.04	152.04	-0.73	151.93A	152.54B	149.95	158.83	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

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMJAN24	2024-01-17	4.3470	4.3440	4.3440	-0.0040	4.3450A	4.3510B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3550	4.3520	4.3520	-0.0040	4.3520A	4.3590B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3610	4.3580	4.3580	-0.0040	4.3590A	4.3650B	4.3220	4.8910	0	7
EMJUN24	2024-06-19	4.3820	4.3800	4.3800	-0.0040	4.3820A	4.3860B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4090	4.4050	4.4050	-0.0050	4.4080A	4.4110B	4.3760	4.7200	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

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPMAR24	2024-03-20	0.8687	0.8696	0.8696	0.0010	0.8689A	0.8707B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8718	0.8727	0.8727	0.0010	0.8721A	0.8738B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8756	0.8761	0.8761	0.0009	0.8756A	0.8771B	0.8661	0.8867	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESMAR24	2024-03-20	0.9392	0.9381	0.9381	-0.0014	0.9370A	0.9397B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9343	0.9331	0.9331	-0.0014	0.9321A	0.9348B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9302	0.9290	0.9290	-0.0013	0.9280A	0.9305B	0.9230	0.9505	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJAN24	2024-01-17	4.3470	4.3440	4.3440	-0.0040	4.3450A	4.3510B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3550	4.3520	4.3520	-0.0040	4.3520A	4.3590B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3610	4.3580	4.3580	-0.0040	4.3590A	4.3650B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3820	4.3800	4.3800	-0.0040	4.3820A	4.3860B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4090	4.4050	4.4050	-0.0050	4.4080A	4.4110B	4.3760	4.7200	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

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXMAR24	2024-03-20	4.3606	4.3576	4.3576	-0.0041	4.3581A	4.3655B	4.3218	5.5203	0	381
EXJUN24	2024-06-19	4.3838	4.3799	4.3799	-0.0043	4.3812A	4.3867B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4082	4.4048	4.4048	-0.0052	4.4071A	4.4117B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4360	4.4310	4.4310	-0.0056	4.4356A	4.4371B	4.4046	5.6769	0	0
EXMAR25	2025-03-19		4.4603	4.4603	-0.0045	4.4665A	4.4633B	4.4369	5.7405	0	0
EXJUN25	2025-06-18		4.4894	4.4894	-0.0026	4.4945A	4.4906B	4.4676	5.8093	0	0
EXSEP25	2025-09-17		4.5182	4.5182	-0.0004	4.5216A	4.5174B	4.4951	5.7786	0	0
EXDEC25	2025-12-17		4.5463	4.5463	0.0006	4.5486A	4.5442B	4.5223	5.3381	0	0
EXMAR26	2026-03-18		4.5729	4.5729	0.0033	4.5742A	4.5682B	4.5497	5.1415	0	0
EXJUN26	2026-06-17		4.5994	4.5994	0.0061	4.5996A	4.5925B	4.5773	4.9297	0	0
EXSEP26	2026-09-16		4.6258	4.6258	0.0087	4.6250A	4.6167B	4.6047	4.9147	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR24	2024-03-20	155.15	154.77	154.77	-0.75	154.65A	155.29B	134.69	161.94	0	0
EYJUN24	2024-06-19	153.72	153.28	153.28	-0.75	153.17A	153.79B	147.18	160.32	0	0
EYSEP24	2024-09-18	152.42	152.04	152.04	-0.73	151.93A	152.54B	149.95	158.83	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
FJMAR24	2024-03-20									0	0
FJJUN24	2024-06-19									0	0
FJSEP24	2024-09-18									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWJAN24	2024-01-31									0	0
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

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMMAR24	2024-03-20	0.8540	0.8506	0.8506	-0.0035	0.8488A	0.8552B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8462	0.8430	0.8430	-0.0033	0.8412A	0.8474B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8389	0.8360	0.8360	-0.0030	0.8343A	0.8402B	0.8343	0.8908	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8540	0.8506	0.8506	-0.0035	0.8488A	0.8552B	0.8343	0.9081	0	2
HXJUN24	2024-06-19	0.8462	0.8430	0.8430	-0.0033	0.8412A	0.8474B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8389	0.8360	0.8360	-0.0030	0.8343A	0.8402B	0.8343	0.8908	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	141.19	140.34	140.34	-1.02	140.14A	141.35B	123.71	148.71	0	0
JMJUN24	2024-06-19	139.33	138.49	138.49	-0.98	138.28A	139.46B	130.75	146.59	0	0
JMSEP24	2024-09-18	137.64	136.83	136.83	-0.95	136.61A	137.77B	135.66	144.58	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

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXMAR24	2024-03-20	141.19	140.34	140.34	-1.02	140.14A	141.35B	123.71	148.71	0	0
JXJUN24	2024-06-19	139.33	138.49	138.49	-0.98	138.28A	139.46B	130.75	146.59	0	0
JXSEP24	2024-09-18	137.64	136.83	136.83	-0.95	136.61A	137.77B	135.66	144.58	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMJAN24	2024-01-17									0	0
KMFEB24	2024-02-21									0	0
KMMAR24	2024-03-20									0	0
KMJUN24	2024-06-19									0	0
KMSEP24	2024-09-18									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXJAN24	2024-01-17									0	0
KXFEB24	2024-02-21									0	0
KXMAR24	2024-03-20									0	0
KXJUN24	2024-06-19									0	0
KXSEP24	2024-09-18									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
MWJAN24	2024-01-31									0	0
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

**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

**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

**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
PCMAR24	2024-03-20									0	0
PCJUN24	2024-06-19									0	0
PCSEP24	2024-09-18									0	0
PFMAR24	2024-03-20									0	0
PFJUN24	2024-06-19									0	0
PFSEP24	2024-09-18									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMJAN24	2024-01-17	5.0120	5.0070	5.0070	-0.0110	5.0030A	5.0180B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0140	5.0100	5.0100	-0.0100	5.0060A	5.0210B	4.9850	5.0780	0	0
PMMAR24	2024-03-20	5.0170	5.0120	5.0120	-0.0100	5.0080A	5.0230B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0260	5.0200	5.0200	-0.0100	5.0170A	5.0300B	5.0010	5.4880	0	0
PMSEP24	2024-09-18	5.0360	5.0280	5.0280	-0.0120	5.0270A	5.0380B	5.0120	5.3670	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR24	2024-03-20	1.2646	1.2683	1.2683	0.0017	1.2622A	1.2700B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2650	1.2684	1.2684	0.0016	1.2625A	1.2701B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2653	1.2684	1.2684	0.0013	1.2628A	1.2699B	1.2075	1.2795	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR24	2024-03-20	5.0162	5.0116	5.0116	-0.0100	5.0079A	5.0234B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0251	5.0196	5.0196	-0.0101	5.0166A	5.0303B	5.0004	5.4887	0	0
PPSEP24	2024-09-18	5.0353	5.0277	5.0277	-0.0116	5.0268A	5.0388B	5.0117	5.3675	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR24	2024-03-20	1.2646	1.2683	1.2683	0.0017	1.2622A	1.2700B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2650	1.2684	1.2684	0.0016	1.2625A	1.2701B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2653	1.2684	1.2684	0.0013	1.2628A	1.2699B	1.2075	1.2795	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

**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

**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

**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

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMJAN24	2024-01-17	3.9570	3.9490	3.9490	-0.0130	3.9490A	3.9750B	3.9300	4.2600	0	1
UMFEB24	2024-02-21	3.9590	3.9500	3.9500	-0.0140	3.9500A	3.9760B	3.9320	4.0540	0	0
UMMAR24	2024-03-20	3.9600	3.9510	3.9510	-0.0140	3.9510A	3.9770B	3.9330	4.5540	0	0
UMJUN24	2024-06-19	3.9660	3.9570	3.9570	-0.0130	3.9580A	3.9820B	3.9400	4.4500	0	0
UMSEP24	2024-09-18	3.9730	3.9640	3.9640	-0.0130	3.9650A	3.9880B	3.9470	4.4490	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

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USJAN24	2024-01-17	3.9570	3.9490	3.9490	-0.0130	3.9490A	3.9750B	3.9300	4.2600	0	0
USFEB24	2024-02-21	3.9590	3.9500	3.9500	-0.0140	3.9500A	3.9760B	3.9320	4.0540	0	0
USMAR24	2024-03-20	3.9600	3.9510	3.9510	-0.0140	3.9510A	3.9770B	3.9330	4.5540	0	0
USJUN24	2024-06-19	3.9660	3.9570	3.9570	-0.0130	3.9580A	3.9820B	3.9400	4.4500	0	0
USSEP24	2024-09-18	3.9730	3.9640	3.9640	-0.0130	3.9650A	3.9880B	3.9470	4.4490	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

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXMAR24	2024-03-20	3.9591	3.9511	3.9511	-0.0133	3.9510A	3.9775B	3.9325	4.5542	0	26
UXJUN24	2024-06-19	3.9654	3.9571	3.9571	-0.0127	3.9573A	3.9821B	3.9391	4.4503	0	0
UXSEP24	2024-09-18	3.9723	3.9637	3.9637	-0.0127	3.9644A	3.9885B	3.9466	4.4493	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
ZYMAR24	2024-03-20									0	0
ZYJUN24	2024-06-19									0	0
ZYSEP24	2024-09-18									0	0