WGT S.A.

Wyniki sesji z dnia 2023-12-27

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	0.6840	0.6841	0.6841	0.0007	0.6841A	0.6840B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6853	0.6854	0.6854	0.0007	0.6855A	0.6853B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6860	0.6862	0.6862	0.0008	0.6864A	0.6860B	0.6345	0.6860	0	0
AMDEC24	2024-12-18	0.6862	0.6865	0.6865	0.0009	0.6867A	0.6863B	0.6821	0.6863	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXMAR24	2024-03-20	0.6840	0.6841	0.6841	0.0007	0.6841A	0.6840B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6853	0.6854	0.6854	0.0007	0.6855A	0.6853B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6860	0.6862	0.6862	0.0008	0.6864A	0.6860B	0.6345	0.6860	0	0
AXDEC24	2024-12-18	0.6862	0.6865	0.6865	0.0009	0.6867A	0.6863B	0.6821	0.6863	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	1.3183	1.3182	1.3182	-0.0060	1.3182A	1.3181B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3171	1.3169	1.3169	-0.0059	1.3170A	1.3168B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3161	1.3158	1.3158	-0.0060	1.3160A	1.3155B	1.3160	1.3821	0	0
CADEC24	2024-12-18	1.3152	1.3147	1.3147	-0.0061	1.3150A	1.3144B	1.3150	1.3237	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.
CMJAN24	2024-01-17	4.6070	4.6070	4.6070	-0.0220	4.6060A	4.6040B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6250	4.6240	4.6240	-0.0230	4.6250A	4.6210B	4.5410	4.6470	0	0
CMMAR24	2024-03-20	4.6400	4.6390	4.6390	-0.0220	4.6390A	4.6350B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6910	4.6890	4.6890	-0.0230	4.6910A	4.6840B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7410	4.7370	4.7370	-0.0230	4.7400A	4.7310B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.7900	4.7870	4.7870	-0.0210	4.7900A	4.7790B	4.7890	4.8030	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNMAR24	2024-03-20	1.3183	1.3182	1.3182	-0.0060	1.3182A	1.3181B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3171	1.3169	1.3169	-0.0059	1.3170A	1.3168B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3161	1.3158	1.3158	-0.0060	1.3160A	1.3155B	1.3160	1.3821	0	0
CNDEC24	2024-12-18	1.3152	1.3147	1.3147	-0.0061	1.3150A	1.3144B	1.3150	1.3237	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.6397	4.6386	4.6386	-0.0226	4.6388A	4.6356B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6907	4.6881	4.6881	-0.0231	4.6901A	4.6842B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7403	4.7372	4.7372	-0.0222	4.7398A	4.7318B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.7893	4.7865	4.7865	-0.0217	4.7893A	4.7796B	4.7884	4.8037	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJAN24	2024-01-17	1.1052	1.1053	1.1053	0.0004	1.1054A	1.1052B	1.0563	1.1052	0	4
DMFEB24	2024-02-21	1.1067	1.1068	1.1068	0.0003	1.1069A	1.1068B	1.0760	1.1068	0	0
DMMAR24	2024-03-20	1.1080	1.1081	1.1081	0.0003	1.1082A	1.1080B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1122	1.1124	1.1124	0.0005	1.1124A	1.1123B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1167	1.1169	1.1169	0.0006	1.1170A	1.1169B	1.0613	1.1169	0	0
DMDEC24	2024-12-18	1.1215	1.1218	1.1218	0.0008	1.1218A	1.1216B	1.1171	1.1216	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXMAR24	2024-03-20	1.1080	1.1081	1.1081	0.0003	1.1082A	1.1080B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.1122	1.1124	1.1124	0.0005	1.1124A	1.1123B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1167	1.1169	1.1169	0.0006	1.1170A	1.1169B	1.0613	1.1169	0	0
DXDEC24	2024-12-18	1.1215	1.1218	1.1218	0.0008	1.1218A	1.1216B	1.1171	1.1216	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	0.8701	0.8703	0.8703	0.0012	0.8704A	0.8702B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8733	0.8735	0.8735	0.0013	0.8737A	0.8733B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8766	0.8769	0.8769	0.0013	0.8771A	0.8767B	0.8661	0.8867	0	0
EBDEC24	2024-12-18	0.8799	0.8803	0.8803	0.0012	0.8806A	0.8801B	0.8781	0.8801	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECMAR24	2024-03-20	24.710	24.674	24.674	-0.049	24.710A	24.637B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.834	24.789	24.789	-0.046	24.829A	24.744B	24.148	25.034	0	0
ECSEP24	2024-09-18		24.874	24.874	-0.040	24.919A	24.828B	24.638	25.077	0	0
ECDEC24	2024-12-18		24.937	24.937	-0.035	24.987A	24.883B	24.964	24.952	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJAN24	2024-01-17	1.1052	1.1053	1.1053	0.0004	1.1054A	1.1052B	1.0563	1.1052	0	0
EDFEB24	2024-02-21	1.1067	1.1068	1.1068	0.0003	1.1069A	1.1068B	1.0760	1.1068	0	0
EDMAR24	2024-03-20	1.1080	1.1081	1.1081	0.0003	1.1082A	1.1080B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1122	1.1124	1.1124	0.0005	1.1124A	1.1123B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1167	1.1169	1.1169	0.0006	1.1170A	1.1169B	1.0613	1.1169	0	0
EDDEC24	2024-12-18	1.1215	1.1218	1.1218	0.0008	1.1218A	1.1216B	1.1171	1.1216	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEMAR24	2024-03-20	24.710	24.674	24.674	-0.049	24.710A	24.637B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.834	24.789	24.789	-0.046	24.829A	24.744B	24.148	25.034	0	0
EESEP24	2024-09-18		24.874	24.874	-0.040	24.919A	24.828B	24.638	25.077	0	0
EEDEC24	2024-12-18		24.937	24.937	-0.035	24.987A	24.883B	24.964	24.952	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9377	0.9379	0.9379	0.0026	0.9380A	0.9378B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9327	0.9331	0.9331	0.0027	0.9332A	0.9329B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9286	0.9292	0.9292	0.0026	0.9293A	0.9289B	0.9230	0.9505	0	0
EFDEC24	2024-12-18	0.9252	0.9259	0.9259	0.0031	0.9261A	0.9255B	0.9229	0.9255	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	155.78	155.79	155.79	0.74	155.79A	155.79B	134.69	161.94	0	0
EJJUN24	2024-06-19	154.26	154.29	154.29	0.73	154.31A	154.28B	147.18	160.32	0	0
EJSEP24	2024-09-18	152.99	153.05	153.05	0.72	153.07A	153.03B	149.95	158.83	0	0
EJDEC24	2024-12-18	151.93	152.00	152.00	0.69	152.04A	151.98B	151.07	151.98	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.
EMJAN24	2024-01-17	4.3370	4.3380	4.3380	-0.0100	4.3370A	4.3350B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3440	4.3440	4.3440	-0.0120	4.3440A	4.3420B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3510	4.3500	4.3500	-0.0120	4.3510A	4.3480B	4.3220	4.8910	0	7
EMJUN24	2024-06-19	4.3760	4.3750	4.3750	-0.0100	4.3760A	4.3710B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4020	4.4020	4.4020	-0.0090	4.4020A	4.3970B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4320	4.4320	4.4320	-0.0070	4.4320A	4.4260B	4.4290	4.4360	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	0.8701	0.8703	0.8703	0.0012	0.8704A	0.8702B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8733	0.8735	0.8735	0.0013	0.8737A	0.8733B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8766	0.8769	0.8769	0.0013	0.8771A	0.8767B	0.8661	0.8867	0	0
EPDEC24	2024-12-18	0.8799	0.8803	0.8803	0.0012	0.8806A	0.8801B	0.8781	0.8801	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESMAR24	2024-03-20	0.9377	0.9379	0.9379	0.0026	0.9380A	0.9378B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9327	0.9331	0.9331	0.0027	0.9332A	0.9329B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9286	0.9292	0.9292	0.0026	0.9293A	0.9289B	0.9230	0.9505	0	0
ESDEC24	2024-12-18	0.9252	0.9259	0.9259	0.0031	0.9261A	0.9255B	0.9229	0.9255	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJAN24	2024-01-17	4.3370	4.3380	4.3380	-0.0100	4.3370A	4.3350B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3440	4.3440	4.3440	-0.0120	4.3440A	4.3420B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3510	4.3500	4.3500	-0.0120	4.3510A	4.3480B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3760	4.3750	4.3750	-0.0100	4.3760A	4.3710B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4020	4.4020	4.4020	-0.0090	4.4020A	4.3970B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4320	4.4320	4.4320	-0.0070	4.4320A	4.4260B	4.4290	4.4360	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	4.3506	4.3503	4.3503	-0.0113	4.3504A	4.3480B	4.3218	5.5203	0	381
EXJUN24	2024-06-19	4.3754	4.3742	4.3742	-0.0110	4.3754A	4.3712B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4020	4.4015	4.4015	-0.0095	4.4020A	4.3977B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4314	4.4312	4.4312	-0.0078	4.4314A	4.4268B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4627	4.4639	4.4639	-0.0053	4.4627A	4.4588B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.4937	4.4954	4.4954	-0.0033	4.4937A	4.4885B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5231	4.5261	4.5261	-0.0012	4.5231A	4.5173B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5533	4.5568	4.5568	0.0009	4.5533A	4.5461B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5814	4.5857	4.5857	0.0030	4.5814A	4.5745B	4.5497	5.1415	0	0
EXJUN26	2026-06-17		4.6143	4.6143	0.0049	4.6094A	4.6026B	4.5773	4.9297	0	0
EXSEP26	2026-09-16		4.6429	4.6429	0.0067	4.6369A	4.6311B	4.6047	4.9147	0	0
EXDEC26	2026-12-16		4.6716	4.6716	0.0088	4.6652A	4.6601B	4.6573	4.6601	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR24	2024-03-20	155.78	155.79	155.79	0.72	155.79A	155.79B	134.69	161.94	0	0
EYJUN24	2024-06-19	154.26	154.29	154.29	0.71	154.31A	154.28B	147.18	160.32	0	0
EYSEP24	2024-09-18	152.99	153.05	153.05	0.71	153.07A	153.03B	149.95	158.83	0	0
EYDEC24	2024-12-18	151.93	152.00	152.00	0.71	152.04A	151.98B	151.07	151.98	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.
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	0.8463	0.8464	0.8464	0.0022	0.8465A	0.8463B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8386	0.8389	0.8389	0.0020	0.8389A	0.8387B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8316	0.8320	0.8320	0.0020	0.8320A	0.8317B	0.8296	0.8908	0	0
HMDEC24	2024-12-18	0.8249	0.8255	0.8255	0.0022	0.8255A	0.8252B	0.8232	0.8278	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8463	0.8464	0.8464	0.0022	0.8465A	0.8463B	0.8343	0.9081	0	2
HXJUN24	2024-06-19	0.8386	0.8389	0.8389	0.0020	0.8389A	0.8387B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8316	0.8320	0.8320	0.0020	0.8320A	0.8317B	0.8296	0.8908	0	0
HXDEC24	2024-12-18	0.8249	0.8255	0.8255	0.0020	0.8255A	0.8252B	0.8231	0.8278	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	140.58	140.60	140.60	0.61	140.60A	140.59B	123.71	148.71	0	0
JMJUN24	2024-06-19	138.69	138.72	138.72	0.59	138.72A	138.70B	130.75	146.59	0	0
JMSEP24	2024-09-18	136.99	137.04	137.04	0.56	137.05A	137.03B	135.66	144.58	0	0
JMDEC24	2024-12-18	135.46	135.53	135.53	0.56	135.54A	135.49B	134.99	135.49	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	140.58	140.60	140.60	0.61	140.60A	140.59B	123.71	148.71	0	0
JXJUN24	2024-06-19	138.69	138.72	138.72	0.61	138.72A	138.70B	130.75	146.59	0	0
JXSEP24	2024-09-18	136.99	137.04	137.04	0.58	137.05A	137.03B	135.66	144.58	0	0
JXDEC24	2024-12-18	135.46	135.53	135.53	0.56	135.54A	135.49B	134.99	135.49	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
KMDEC24	2024-12-18									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
KXDEC24	2024-12-18									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
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.
PMJAN24	2024-01-17	4.9950	4.9950	4.9950	-0.0200	4.9940A	4.9920B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	4.9970	4.9970	4.9970	-0.0200	4.9970A	4.9940B	4.9850	5.0780	0	0
PMMAR24	2024-03-20	5.0000	4.9990	4.9990	-0.0200	4.9990A	4.9950B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0100	5.0080	5.0080	-0.0200	5.0100A	5.0040B	5.0010	5.4880	0	0
PMSEP24	2024-09-18	5.0220	5.0200	5.0200	-0.0180	5.0210A	5.0150B	5.0120	5.3670	0	0
PMDEC24	2024-12-18	5.0360	5.0340	5.0340	-0.0160	5.0350A	5.0270B	5.0350	5.0460	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR24	2024-03-20	1.2734	1.2733	1.2733	-0.0014	1.2733A	1.2731B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2738	1.2734	1.2734	-0.0014	1.2735A	1.2733B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2740	1.2737	1.2737	-0.0012	1.2739A	1.2735B	1.2075	1.2795	0	0
PNDEC24	2024-12-18	1.2746	1.2743	1.2743	-0.0009	1.2744A	1.2740B	1.2699	1.2752	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR24	2024-03-20	4.9996	4.9988	4.9988	-0.0198	4.9989A	4.9958B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0097	5.0077	5.0077	-0.0200	5.0091A	5.0041B	5.0004	5.4887	0	0
PPSEP24	2024-09-18	5.0214	5.0195	5.0195	-0.0185	5.0210A	5.0150B	5.0117	5.3675	0	0
PPDEC24	2024-12-18	5.0353	5.0336	5.0336	-0.0163	5.0348A	5.0279B	5.0348	5.0460	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR24	2024-03-20	1.2734	1.2733	1.2733	-0.0014	1.2733A	1.2731B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2738	1.2734	1.2734	-0.0014	1.2735A	1.2733B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2740	1.2737	1.2737	-0.0012	1.2739A	1.2735B	1.2075	1.2795	0	0
PXDEC24	2024-12-18	1.2746	1.2743	1.2743	-0.0009	1.2744A	1.2740B	1.2699	1.2752	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.
UMJAN24	2024-01-17	3.9240	3.9250	3.9250	-0.0100	3.9240A	3.9220B	3.9240	4.2600	0	2
UMFEB24	2024-02-21	3.9250	3.9250	3.9250	-0.0120	3.9250A	3.9230B	3.9250	4.0540	0	0
UMMAR24	2024-03-20	3.9260	3.9260	3.9260	-0.0120	3.9260A	3.9230B	3.9260	4.5540	0	0
UMJUN24	2024-06-19	3.9340	3.9320	3.9320	-0.0120	3.9330A	3.9300B	3.9330	4.4500	0	0
UMSEP24	2024-09-18	3.9420	3.9410	3.9410	-0.0110	3.9420A	3.9370B	3.9420	4.4490	0	0
UMDEC24	2024-12-18	3.9510	3.9500	3.9500	-0.0100	3.9510A	3.9460B	3.9510	3.9640	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.
USJAN24	2024-01-17	3.9240	3.9250	3.9250	-0.0100	3.9240A	3.9220B	3.9240	4.2600	0	0
USFEB24	2024-02-21	3.9250	3.9250	3.9250	-0.0120	3.9250A	3.9230B	3.9250	4.0540	0	0
USMAR24	2024-03-20	3.9260	3.9260	3.9260	-0.0120	3.9260A	3.9230B	3.9260	4.5540	0	0
USJUN24	2024-06-19	3.9340	3.9320	3.9320	-0.0120	3.9330A	3.9300B	3.9330	4.4500	0	0
USSEP24	2024-09-18	3.9420	3.9410	3.9410	-0.0110	3.9420A	3.9370B	3.9420	4.4490	0	0
USDEC24	2024-12-18	3.9510	3.9500	3.9500	-0.0100	3.9510A	3.9460B	3.9510	3.9640	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	3.9260	3.9259	3.9259	-0.0115	3.9258A	3.9238B	3.9258	4.5542	0	26
UXJUN24	2024-06-19	3.9332	3.9324	3.9324	-0.0116	3.9330A	3.9301B	3.9330	4.4503	0	0
UXSEP24	2024-09-18	3.9413	3.9408	3.9408	-0.0107	3.9413A	3.9377B	3.9413	4.4493	0	0
UXDEC24	2024-12-18	3.9505	3.9502	3.9502	-0.0097	3.9505A	3.9460B	3.9505	3.9644	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