WGT S.A.

Wyniki sesji z dnia 2024-01-01

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		0.6802	0.6802	0.0000			0.6320	0.6936	0	0
AMJUN24	2024-06-19		0.6815	0.6815	0.0000			0.6335	0.6942	0	0
AMSEP24	2024-09-18		0.6823	0.6823	0.0000			0.6345	0.6885	0	0
AMDEC24	2024-12-18		0.6828	0.6828	0.0000			0.6821	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		0.6802	0.6802	0.0000			0.6319	0.6936	0	0
AXJUN24	2024-06-19		0.6815	0.6815	0.0000			0.6335	0.6942	0	0
AXSEP24	2024-09-18		0.6823	0.6823	0.0000			0.6345	0.6885	0	0
AXDEC24	2024-12-18		0.6828	0.6828	0.0000			0.6821	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		1.3242	1.3242	0.0000			1.3068	1.3857	0	0
CAJUN24	2024-06-19		1.3230	1.3230	0.0000			1.3065	1.3838	0	0
CASEP24	2024-09-18		1.3220	1.3220	0.0000			1.3158	1.3821	0	0
CADEC24	2024-12-18		1.3208	1.3208	0.0000			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		4.6920	4.6920	0.0000			4.5180	4.7920	0	0
CMFEB24	2024-02-21		4.7120	4.7120	0.0000			4.5410	4.7190	0	0
CMMAR24	2024-03-20		4.7260	4.7260	0.0000			4.5530	5.0730	0	0
CMJUN24	2024-06-19		4.7770	4.7770	0.0000			4.6060	5.0850	0	0
CMSEP24	2024-09-18		4.8300	4.8300	0.0000			4.6620	5.0070	0	0
CMDEC24	2024-12-18		4.8860	4.8860	0.0000			4.7890	4.8890	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNMAR24	2024-03-20		1.3242	1.3242	0.0000			1.3068	1.3857	0	0
CNJUN24	2024-06-19		1.3230	1.3230	0.0000			1.3065	1.3838	0	0
CNSEP24	2024-09-18		1.3220	1.3220	0.0000			1.3158	1.3821	0	0
CNDEC24	2024-12-18		1.3208	1.3208	0.0000			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		4.7256	4.7256	0.0000			4.5527	5.0730	0	0
CXJUN24	2024-06-19		4.7767	4.7767	0.0000			4.6060	5.0850	0	0
CXSEP24	2024-09-18		4.8297	4.8297	0.0000			4.6616	5.0070	0	0
CXDEC24	2024-12-18		4.8861	4.8861	0.0000			4.7884	4.8890	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJAN24	2024-01-17		1.1058	1.1058	0.0000			1.0563	1.1145	0	4
DMFEB24	2024-02-21		1.1073	1.1073	0.0000			1.0760	1.1160	0	0
DMMAR24	2024-03-20		1.1086	1.1086	0.0000			1.0536	1.1409	0	0
DMJUN24	2024-06-19		1.1129	1.1129	0.0000			1.0567	1.1447	0	0
DMSEP24	2024-09-18		1.1175	1.1175	0.0000			1.0613	1.1260	0	0
DMDEC24	2024-12-18		1.1225	1.1225	0.0000			1.1171	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		1.1086	1.1086	0.0000			1.0536	1.1409	0	6
DXJUN24	2024-06-19		1.1129	1.1129	0.0000			1.0567	1.1447	0	0
DXSEP24	2024-09-18		1.1175	1.1175	0.0000			1.0613	1.1260	0	0
DXDEC24	2024-12-18		1.1225	1.1225	0.0000			1.1171	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		0.8711	0.8711	0.0000			0.8587	0.8987	0	0
EBJUN24	2024-06-19		0.8743	0.8743	0.0000			0.8622	0.8856	0	0
EBSEP24	2024-09-18		0.8776	0.8776	0.0000			0.8661	0.8867	0	0
EBDEC24	2024-12-18		0.8811	0.8811	0.0000			0.8781	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		24.845	24.845	0.000			23.934	24.955	0	0
ECJUN24	2024-06-19		24.959	24.959	0.000			24.148	25.034	0	0
ECSEP24	2024-09-18		25.038	25.038	0.000			24.638	25.077	0	0
ECDEC24	2024-12-18		25.100	25.100	0.000			24.964	25.103	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJAN24	2024-01-17		1.1058	1.1058	0.0000			1.0563	1.1145	0	0
EDFEB24	2024-02-21		1.1073	1.1073	0.0000			1.0760	1.1160	0	0
EDMAR24	2024-03-20		1.1086	1.1086	0.0000			1.0536	1.1409	0	0
EDJUN24	2024-06-19		1.1129	1.1129	0.0000			1.0567	1.1447	0	0
EDSEP24	2024-09-18		1.1175	1.1175	0.0000			1.0613	1.1260	0	0
EDDEC24	2024-12-18		1.1225	1.1225	0.0000			1.1171	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		24.845	24.845	0.000			23.934	24.955	0	0
EEJUN24	2024-06-19		24.959	24.959	0.000			24.148	25.034	0	0
EESEP24	2024-09-18		25.038	25.038	0.000			24.638	25.077	0	0
EEDEC24	2024-12-18		25.100	25.100	0.000			24.964	25.103	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20		0.9234	0.9234	0.0000			0.9212	0.9826	0	0
EFJUN24	2024-06-19		0.9186	0.9186	0.0000			0.9165	0.9648	0	0
EFSEP24	2024-09-18		0.9147	0.9147	0.0000			0.9127	0.9505	0	0
EFDEC24	2024-12-18		0.9113	0.9113	0.0000			0.9093	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		155.31	155.31	0.00			134.69	161.94	0	0
EJJUN24	2024-06-19		153.82	153.82	0.00			147.18	160.32	0	0
EJSEP24	2024-09-18		152.58	152.58	0.00			149.95	158.83	0	0
EJDEC24	2024-12-18		151.48	151.48	0.00			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		4.3500	4.3500	0.0000			4.3080	4.5110	0	0
EMFEB24	2024-02-21		4.3580	4.3580	0.0000			4.3150	4.4170	0	0
EMMAR24	2024-03-20		4.3650	4.3650	0.0000			4.3220	4.8910	0	7
EMJUN24	2024-06-19		4.3900	4.3900	0.0000			4.3490	4.7780	0	0
EMSEP24	2024-09-18		4.4190	4.4190	0.0000			4.3760	4.7200	0	0
EMDEC24	2024-12-18		4.4550	4.4550	0.0000			4.4290	4.4500	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		0.8711	0.8711	0.0000			0.8587	0.8987	0	0
EPJUN24	2024-06-19		0.8743	0.8743	0.0000			0.8622	0.8856	0	0
EPSEP24	2024-09-18		0.8776	0.8776	0.0000			0.8661	0.8867	0	0
EPDEC24	2024-12-18		0.8811	0.8811	0.0000			0.8781	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		0.9234	0.9234	0.0000			0.9212	0.9826	0	0
ESJUN24	2024-06-19		0.9186	0.9186	0.0000			0.9165	0.9648	0	0
ESSEP24	2024-09-18		0.9147	0.9147	0.0000			0.9127	0.9505	0	0
ESDEC24	2024-12-18		0.9113	0.9113	0.0000			0.9093	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		4.3500	4.3500	0.0000			4.3080	4.5110	0	0
EUFEB24	2024-02-21		4.3580	4.3580	0.0000			4.3150	4.4170	0	0
EUMAR24	2024-03-20		4.3650	4.3650	0.0000			4.3220	4.8910	0	0
EUJUN24	2024-06-19		4.3900	4.3900	0.0000			4.3490	4.7780	0	0
EUSEP24	2024-09-18		4.4190	4.4190	0.0000			4.3760	4.7200	0	0
EUDEC24	2024-12-18		4.4550	4.4550	0.0000			4.4290	4.4500	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		4.3650	4.3650	0.0000			4.3218	5.5203	0	384
EXJUN24	2024-06-19		4.3895	4.3895	0.0000			4.3482	5.5726	0	9
EXSEP24	2024-09-18		4.4192	4.4192	0.0000			4.3759	5.6245	0	0
EXDEC24	2024-12-18		4.4546	4.4546	0.0000			4.4046	5.6769	0	0
EXMAR25	2025-03-19		4.4885	4.4885	0.0000			4.4369	5.7405	0	0
EXJUN25	2025-06-18		4.5202	4.5202	0.0000			4.4676	5.8093	0	0
EXSEP25	2025-09-17		4.5511	4.5511	0.0000			4.4951	5.7786	0	0
EXDEC25	2025-12-17		4.5820	4.5820	0.0000			4.5223	5.3381	0	0
EXMAR26	2026-03-18		4.6123	4.6123	0.0000			4.5497	5.1415	0	0
EXJUN26	2026-06-17		4.6425	4.6425	0.0000			4.5773	4.9297	0	0
EXSEP26	2026-09-16		4.6726	4.6726	0.0000			4.6047	4.9147	0	0
EXDEC26	2026-12-16		4.7028	4.7028	0.0000			4.6573	4.6881	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR24	2024-03-20		155.31	155.31	0.00			134.69	161.94	0	0
EYJUN24	2024-06-19		153.82	153.82	0.00			147.18	160.32	0	0
EYSEP24	2024-09-18		152.58	152.58	0.00			149.95	158.83	0	0
EYDEC24	2024-12-18		151.48	151.48	0.00			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		0.8326	0.8326	0.0000			0.8274	0.9081	0	0
HMJUN24	2024-06-19		0.8253	0.8253	0.0000			0.8201	0.8985	0	0
HMSEP24	2024-09-18		0.8183	0.8183	0.0000			0.8134	0.8908	0	0
HMDEC24	2024-12-18		0.8118	0.8118	0.0000			0.8068	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		0.8326	0.8326	0.0000			0.8274	0.9081	0	2
HXJUN24	2024-06-19		0.8253	0.8253	0.0000			0.8201	0.8985	0	0
HXSEP24	2024-09-18		0.8183	0.8183	0.0000			0.8134	0.8908	0	0
HXDEC24	2024-12-18		0.8118	0.8118	0.0000			0.8068	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		140.09	140.09	0.00			123.71	148.71	0	0
JMJUN24	2024-06-19		138.22	138.22	0.00			130.75	146.59	0	0
JMSEP24	2024-09-18		136.54	136.54	0.00			135.45	144.58	0	0
JMDEC24	2024-12-18		134.94	134.94	0.00			133.90	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		140.09	140.09	0.00			123.71	148.71	0	0
JXJUN24	2024-06-19		138.22	138.22	0.00			130.75	146.59	0	0
JXSEP24	2024-09-18		136.54	136.54	0.00			135.45	144.58	0	0
JXDEC24	2024-12-18		134.94	134.94	0.00			133.90	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		5.0060	5.0060	0.0000			4.9790	5.1730	0	0
PMFEB24	2024-02-21		5.0090	5.0090	0.0000			4.9820	5.0780	0	0
PMMAR24	2024-03-20		5.0120	5.0120	0.0000			4.9850	5.5180	0	0
PMJUN24	2024-06-19		5.0210	5.0210	0.0000			4.9950	5.4880	0	0
PMSEP24	2024-09-18		5.0350	5.0350	0.0000			5.0080	5.3670	0	0
PMDEC24	2024-12-18		5.0560	5.0560	0.0000			5.0280	5.0480	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR24	2024-03-20		1.2729	1.2729	0.0000			1.2067	1.3111	0	0
PNJUN24	2024-06-19		1.2729	1.2729	0.0000			1.2074	1.3077	0	0
PNSEP24	2024-09-18		1.2732	1.2732	0.0000			1.2075	1.2828	0	0
PNDEC24	2024-12-18		1.2740	1.2740	0.0000			1.2699	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		5.0113	5.0113	0.0000			4.9848	5.5189	0	0
PPJUN24	2024-06-19		5.0206	5.0206	0.0000			4.9949	5.4887	0	0
PPSEP24	2024-09-18		5.0352	5.0352	0.0000			5.0074	5.3675	0	0
PPDEC24	2024-12-18		5.0558	5.0558	0.0000			5.0275	5.0486	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR24	2024-03-20		1.2729	1.2729	0.0000			1.2067	1.3111	0	0
PXJUN24	2024-06-19		1.2729	1.2729	0.0000			1.2074	1.3077	0	0
PXSEP24	2024-09-18		1.2732	1.2732	0.0000			1.2075	1.2828	0	0
PXDEC24	2024-12-18		1.2740	1.2740	0.0000			1.2699	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.
UMJAN24	2024-01-17		3.9340	3.9340	0.0000			3.8880	4.2600	0	2
UMFEB24	2024-02-21		3.9360	3.9360	0.0000			3.8890	4.0540	0	0
UMMAR24	2024-03-20		3.9380	3.9380	0.0000			3.8910	4.5540	0	0
UMJUN24	2024-06-19		3.9450	3.9450	0.0000			3.8990	4.4500	0	0
UMSEP24	2024-09-18		3.9550	3.9550	0.0000			3.9060	4.4490	0	0
UMDEC24	2024-12-18		3.9690	3.9690	0.0000			3.9220	3.9650	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		3.9340	3.9340	0.0000			3.8880	4.2600	0	0
USFEB24	2024-02-21		3.9360	3.9360	0.0000			3.8890	4.0540	0	0
USMAR24	2024-03-20		3.9380	3.9380	0.0000			3.8910	4.5540	0	0
USJUN24	2024-06-19		3.9450	3.9450	0.0000			3.8990	4.4500	0	0
USSEP24	2024-09-18		3.9550	3.9550	0.0000			3.9060	4.4490	0	0
USDEC24	2024-12-18		3.9690	3.9690	0.0000			3.9220	3.9650	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		3.9373	3.9373	0.0000			3.8901	4.5542	0	26
UXJUN24	2024-06-19		3.9443	3.9443	0.0000			3.8983	4.4503	0	0
UXSEP24	2024-09-18		3.9548	3.9548	0.0000			3.9058	4.4493	0	0
UXDEC24	2024-12-18		3.9686	3.9686	0.0000			3.9212	3.9652	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