WGT S.A.

Wyniki sesji z dnia 2024-01-12

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	0.6719	0.6718	0.6718	0.0040	0.6693A	0.6735B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6733	0.6732	0.6732	0.0039	0.6707A	0.6748B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6739	0.6737	0.6737	0.0037	0.6713A	0.6744B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6741	0.6737	0.6737	0.0034	0.6716A	0.6755B	0.6678	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	0.6719	0.6718	0.6718	0.0040	0.6693A	0.6735B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6733	0.6732	0.6732	0.0039	0.6707A	0.6748B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6739	0.6737	0.6737	0.0037	0.6713A	0.6744B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6741	0.6737	0.6737	0.0034	0.6716A	0.6755B	0.6678	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	1.3350	1.3343	1.3343	-0.0053	1.3337A	1.3373B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3337	1.3332	1.3332	-0.0049	1.3324A	1.3360B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3328	1.3323	1.3323	-0.0047	1.3315A	1.3350B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3319	1.3314	1.3314	-0.0045	1.3305A	1.3339B	1.3150	1.3361	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	4.6510	4.6720	4.6720	0.0150	4.6500A	4.6700B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6700	4.6910	4.6910	0.0150	4.6690A	4.6880B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6850	4.7070	4.7070	0.0160	4.6850A	4.7040B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7370	4.7580	4.7580	0.0160	4.7360A	4.7540B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7890	4.8100	4.8100	0.0160	4.7880A	4.8060B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8450	4.8640	4.8640	0.0140	4.8440A	4.8590B	4.7890	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	1.3350	1.3343	1.3343	-0.0053	1.3337A	1.3373B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3337	1.3332	1.3332	-0.0049	1.3324A	1.3360B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3328	1.3323	1.3323	-0.0047	1.3315A	1.3350B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3319	1.3314	1.3314	-0.0045	1.3305A	1.3339B	1.3150	1.3361	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.6849	4.7067	4.7067	0.0159	4.6841A	4.7045B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7368	4.7578	4.7578	0.0157	4.7360A	4.7548B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7888	4.8096	4.8096	0.0160	4.7880A	4.8061B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8444	4.8640	4.8640	0.0148	4.8436A	4.8594B	4.7884	4.8955	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJAN24	2024-01-17	1.0973	1.0957	1.0957	0.0019	1.0938A	1.0982B	1.0563	1.1145	0	4
DMFEB24	2024-02-21	1.0988	1.0972	1.0972	0.0019	1.0954A	1.0997B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.1002	1.0985	1.0985	0.0019	1.0967A	1.1010B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1040	1.1024	1.1024	0.0018	1.1006A	1.1050B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1082	1.1064	1.1064	0.0016	1.1048A	1.1091B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1128	1.1108	1.1108	0.0015	1.1094A	1.1137B	1.1051	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	1.1002	1.0985	1.0985	0.0019	1.0967A	1.1010B	1.0536	1.1409	0	8
DXJUN24	2024-06-19	1.1040	1.1024	1.1024	0.0018	1.1006A	1.1050B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1082	1.1064	1.1064	0.0016	1.1048A	1.1091B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1128	1.1108	1.1108	0.0015	1.1094A	1.1137B	1.1051	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	0.8615	0.8612	0.8612	-0.0018	0.8609A	0.8625B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8645	0.8643	0.8643	-0.0017	0.8639A	0.8655B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8679	0.8675	0.8675	-0.0018	0.8673A	0.8689B	0.8661	0.8867	0	0
EBDEC24	2024-12-18	0.8713	0.8710	0.8710	-0.0016	0.8708A	0.8724B	0.8708	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	24.777	24.808	24.808	0.016	24.757A	24.809B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.883	24.908	24.908	0.014	24.860A	24.905B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.956	24.970	24.970	0.008	24.928A	24.964B	24.638	25.077	0	0
ECDEC24	2024-12-18	24.998	25.009	25.009	0.010	24.977A	24.995B	24.852	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	1.0973	1.0957	1.0957	0.0019	1.0938A	1.0982B	1.0563	1.1145	0	0
EDFEB24	2024-02-21	1.0988	1.0972	1.0972	0.0019	1.0954A	1.0997B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.1002	1.0985	1.0985	0.0019	1.0966A	1.1010B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1040	1.1024	1.1024	0.0018	1.1006A	1.1050B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1082	1.1064	1.1064	0.0016	1.1048A	1.1091B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1128	1.1108	1.1108	0.0015	1.1094A	1.1137B	1.1051	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	24.777	24.808	24.808	0.016	24.757A	24.809B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.883	24.908	24.908	0.014	24.860A	24.905B	24.148	25.034	0	0
EESEP24	2024-09-18	24.956	24.970	24.970	0.008	24.928A	24.964B	24.638	25.077	0	0
EEDEC24	2024-12-18	24.998	25.009	25.009	0.010	24.977A	24.995B	24.852	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	0.9317	0.9300	0.9300	-0.0019	0.9301A	0.9326B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9266	0.9249	0.9249	-0.0019	0.9250A	0.9274B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9221	0.9206	0.9206	-0.0017	0.9208A	0.9230B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9183	0.9170	0.9170	-0.0014	0.9168A	0.9193B	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	157.85	157.46	157.46	-1.33	157.36A	158.08B	134.69	161.94	0	0
EJJUN24	2024-06-19	156.29	155.90	155.90	-1.31	155.81A	156.52B	147.18	160.32	0	0
EJSEP24	2024-09-18	154.96	154.64	154.64	-1.21	154.53A	155.19B	149.95	158.83	0	0
EJDEC24	2024-12-18	153.80	153.46	153.46	-1.16	153.38A	154.00B	150.32	154.63	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	4.3520	4.3630	4.3630	0.0060	4.3520A	4.3630B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3600	4.3710	4.3710	0.0070	4.3600A	4.3710B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3670	4.3770	4.3770	0.0060	4.3660A	4.3770B	4.3220	4.8910	0	9
EMJUN24	2024-06-19	4.3900	4.4000	4.4000	0.0060	4.3900A	4.4000B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4170	4.4280	4.4280	0.0070	4.4170A	4.4270B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4500	4.4610	4.4610	0.0080	4.4500A	4.4590B	4.4280	4.4790	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	0.8615	0.8612	0.8612	-0.0018	0.8609A	0.8625B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8646	0.8643	0.8643	-0.0017	0.8639A	0.8655B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8679	0.8675	0.8675	-0.0018	0.8673A	0.8689B	0.8661	0.8867	0	0
EPDEC24	2024-12-18	0.8713	0.8710	0.8710	-0.0016	0.8708A	0.8724B	0.8708	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	0.9317	0.9300	0.9300	-0.0019	0.9301A	0.9326B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9266	0.9249	0.9249	-0.0019	0.9250A	0.9274B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9221	0.9206	0.9206	-0.0017	0.9208A	0.9230B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9183	0.9170	0.9170	-0.0014	0.9168A	0.9193B	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	4.3520	4.3630	4.3630	0.0060	4.3520A	4.3630B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3600	4.3710	4.3710	0.0070	4.3600A	4.3710B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3670	4.3770	4.3770	0.0060	4.3660A	4.3770B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3900	4.4000	4.4000	0.0060	4.3900A	4.4000B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4170	4.4280	4.4280	0.0070	4.4170A	4.4270B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4500	4.4610	4.4610	0.0080	4.4500A	4.4590B	4.4280	4.4790	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	4.3661	4.3770	4.3770	0.0062	4.3657A	4.3776B	4.3218	5.5203	0	405
EXJUN24	2024-06-19	4.3900	4.4004	4.4004	0.0062	4.3895A	4.4004B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4169	4.4277	4.4277	0.0073	4.4168A	4.4272B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4500	4.4605	4.4605	0.0074	4.4494A	4.4594B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4845	4.4929	4.4929	0.0071	4.4844A	4.4896B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5152	4.5225	4.5225	0.0070	4.5149A	4.5184B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5445	4.5516	4.5516	0.0069	4.5439A	4.5479B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5736	4.5815	4.5815	0.0078	4.5736A	4.5774B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.6016	4.6096	4.6096	0.0087	4.6017A	4.6052B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6275	4.6370	4.6370	0.0096	4.6293A	4.6302B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6534	4.6645	4.6645	0.0112	4.6568A	4.6560B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6818	4.6919	4.6919	0.0119	4.6844A	4.6818B	4.6433	4.7288	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYMAR24	2024-03-20	157.85	157.46	157.46	-1.33	157.36A	158.08B	134.69	161.94	0	0
EYJUN24	2024-06-19	156.29	155.90	155.90	-1.31	155.81A	156.52B	147.18	160.32	0	0
EYSEP24	2024-09-18	154.97	154.64	154.64	-1.21	154.53A	155.19B	149.95	158.83	0	0
EYDEC24	2024-12-18	153.79	153.46	153.46	-1.16	153.38A	154.00B	150.32	154.63	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	0.8471	0.8463	0.8463	-0.0032	0.8453A	0.8494B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8394	0.8387	0.8387	-0.0031	0.8380A	0.8417B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8323	0.8318	0.8318	-0.0028	0.8307A	0.8346B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8256	0.8252	0.8252	-0.0025	0.8242A	0.8277B	0.8068	0.8296	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8471	0.8463	0.8463	-0.0032	0.8453A	0.8494B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8394	0.8387	0.8387	-0.0031	0.8380A	0.8417B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8323	0.8318	0.8318	-0.0028	0.8307A	0.8346B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8256	0.8252	0.8252	-0.0025	0.8242A	0.8277B	0.8068	0.8296	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	143.47	143.37	143.37	-1.44	143.24A	144.08B	123.71	148.71	0	0
JMJUN24	2024-06-19	141.53	141.46	141.46	-1.38	141.29A	142.12B	130.75	146.59	0	0
JMSEP24	2024-09-18	139.81	139.78	139.78	-1.28	139.60A	140.39B	135.45	144.58	0	0
JMDEC24	2024-12-18	138.18	138.18	138.18	-1.21	138.04A	138.76B	133.90	139.45	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	143.47	143.37	143.37	-1.44	143.24A	144.08B	123.71	148.71	0	0
JXJUN24	2024-06-19	141.53	141.46	141.46	-1.38	141.29A	142.12B	130.75	146.59	0	0
JXSEP24	2024-09-18	139.81	139.78	139.78	-1.28	139.60A	140.39B	135.45	144.58	0	0
JXDEC24	2024-12-18	138.18	138.18	138.18	-1.21	138.04A	138.76B	133.90	139.45	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	5.0610	5.0780	5.0780	0.0180	5.0620A	5.0770B	4.9790	5.1730	0	0
PMFEB24	2024-02-21	5.0640	5.0800	5.0800	0.0170	5.0650A	5.0790B	4.9820	5.0790	0	0
PMMAR24	2024-03-20	5.0660	5.0830	5.0830	0.0180	5.0670A	5.0810B	4.9850	5.5180	0	0
PMJUN24	2024-06-19	5.0770	5.0920	5.0920	0.0170	5.0770A	5.0900B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0880	5.1030	5.1030	0.0170	5.0890A	5.1010B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1050	5.1210	5.1210	0.0170	5.1060A	5.1180B	5.0280	5.1180	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR24	2024-03-20	1.2772	1.2755	1.2755	0.0047	1.2727A	1.2782B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2773	1.2756	1.2756	0.0046	1.2729A	1.2785B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2773	1.2753	1.2753	0.0042	1.2727A	1.2783B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2774	1.2752	1.2752	0.0038	1.2729A	1.2784B	1.2635	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	5.0652	5.0826	5.0826	0.0175	5.0670A	5.0818B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0750	5.0917	5.0917	0.0168	5.0766A	5.0906B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0883	5.1033	5.1033	0.0169	5.0882A	5.1014B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1046	5.1207	5.1207	0.0165	5.1054A	5.1180B	5.0275	5.1180	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR24	2024-03-20	1.2772	1.2755	1.2755	0.0047	1.2727A	1.2782B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2774	1.2756	1.2756	0.0046	1.2729A	1.2785B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2773	1.2753	1.2753	0.0042	1.2727A	1.2783B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2774	1.2752	1.2752	0.0038	1.2729A	1.2784B	1.2635	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	3.9660	3.9820	3.9820	-0.0010	3.9650A	3.9880B	3.8880	4.2600	0	2
UMFEB24	2024-02-21	3.9680	3.9830	3.9830	-0.0010	3.9660A	3.9890B	3.8890	4.0540	0	0
UMMAR24	2024-03-20	3.9690	3.9850	3.9850	-0.0010	3.9680A	3.9910B	3.8910	4.5540	0	0
UMJUN24	2024-06-19	3.9760	3.9890	3.9890	-0.0030	3.9750A	3.9970B	3.8990	4.4500	0	0
UMSEP24	2024-09-18	3.9860	3.9990	3.9990	-0.0020	3.9840A	4.0060B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9990	4.0150	4.0150	0.0000	3.9970A	4.0180B	3.9220	4.0380	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	3.9660	3.9820	3.9820	-0.0010	3.9650A	3.9880B	3.8880	4.2600	0	0
USFEB24	2024-02-21	3.9680	3.9830	3.9830	-0.0010	3.9660A	3.9890B	3.8890	4.0540	0	0
USMAR24	2024-03-20	3.9690	3.9850	3.9850	-0.0010	3.9680A	3.9910B	3.8910	4.5540	0	0
USJUN24	2024-06-19	3.9760	3.9890	3.9890	-0.0030	3.9750A	3.9970B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9860	3.9990	3.9990	-0.0020	3.9840A	4.0060B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9990	4.0150	4.0150	0.0000	3.9970A	4.0180B	3.9220	4.0380	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	3.9687	3.9845	3.9845	-0.0010	3.9671A	3.9912B	3.8901	4.5542	0	26
UXJUN24	2024-06-19	3.9757	3.9915	3.9915	-0.0007	3.9742A	3.9973B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	3.9854	3.9994	3.9994	-0.0017	3.9837A	4.0068B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9981	4.0141	4.0141	-0.0003	3.9968A	4.0189B	3.9212	4.0386	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