WGT S.A.

Wyniki sesji z dnia 2024-01-17

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	0.6555	0.6556	0.6556	-0.0058	0.6550A	0.6577B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6569	0.6570	0.6570	-0.0058	0.6564A	0.6591B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6575	0.6576	0.6576	-0.0056	0.6569A	0.6595B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6576	0.6577	0.6577	-0.0055	0.6571A	0.6596B	0.6571	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	0.6555	0.6556	0.6556	-0.0058	0.6550A	0.6577B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6569	0.6570	0.6570	-0.0058	0.6564A	0.6591B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6575	0.6576	0.6576	-0.0056	0.6569A	0.6595B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6576	0.6577	0.6577	-0.0055	0.6571A	0.6596B	0.6571	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	1.3504	1.3518	1.3518	0.0067	1.3496A	1.3517B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3492	1.3505	1.3505	0.0065	1.3484A	1.3505B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3486	1.3497	1.3497	0.0064	1.3478A	1.3497B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3479	1.3491	1.3491	0.0064	1.3471A	1.3488B	1.3150	1.3488	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	4.6940	4.6950	4.6950	0.0090	4.6800A	4.6930B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6940	4.6950	4.6950	-0.0090	4.6930A	4.7130B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.7080	4.7090	4.7090	-0.0110	4.7080A	4.7290B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7750	4.7610	4.7610	-0.0120	4.7610A	4.7800B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.8300	4.8150	4.8150	-0.0120	4.8160A	4.8340B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.8860	4.8720	4.8720	-0.0120	4.8730A	4.8900B	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	1.3504	1.3518	1.3518	0.0067	1.3496A	1.3517B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3492	1.3506	1.3506	0.0066	1.3484A	1.3505B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3486	1.3497	1.3497	0.0064	1.3478A	1.3497B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3479	1.3491	1.3491	0.0064	1.3471A	1.3488B	1.3150	1.3488	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.7089	4.7091	4.7091	-0.0107	4.7076A	4.7294B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7605	4.7607	4.7607	-0.0118	4.7603A	4.7807B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.8303	4.8147	4.8147	-0.0125	4.8151A	4.8342B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.8866	4.8714	4.8714	-0.0128	4.8723A	4.8907B	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	1.0862	1.0863	1.0863	-0.0016	1.0862A	1.0879B	1.0563	1.1145	0	5
DMFEB24	2024-02-21	1.0871	1.0878	1.0878	-0.0016	1.0867A	1.0898B	1.0760	1.1160	0	0
DMMAR24	2024-03-20	1.0888	1.0890	1.0890	-0.0017	1.0884A	1.0909B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0929	1.0930	1.0930	-0.0017	1.0915A	1.0948B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0968	1.0969	1.0969	-0.0017	1.0959A	1.0988B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1013	1.1014	1.1014	-0.0015	1.1008A	1.1031B	1.1008	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	1.0888	1.0890	1.0890	-0.0017	1.0884A	1.0910B	1.0536	1.1409	0	12
DXJUN24	2024-06-19	1.0929	1.0930	1.0930	-0.0015	1.0915A	1.0948B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0968	1.0969	1.0969	-0.0017	1.0959A	1.0987B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1013	1.1014	1.1014	-0.0015	1.1008A	1.1031B	1.1008	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	0.8604	0.8605	0.8605	-0.0015	0.8591A	0.8622B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8634	0.8635	0.8635	-0.0015	0.8621A	0.8651B	0.8621	0.8856	0	0
EBSEP24	2024-09-18	0.8667	0.8668	0.8668	-0.0014	0.8654A	0.8681B	0.8654	0.8867	0	0
EBDEC24	2024-12-18	0.8701	0.8703	0.8703	-0.0012	0.8688A	0.8714B	0.8688	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	24.861	24.850	24.850	0.036	24.852A	24.886B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.960	24.951	24.951	0.033	24.955A	24.984B	24.148	25.034	0	0
ECSEP24	2024-09-18	25.027	25.022	25.022	0.034	25.032A	25.048B	24.638	25.077	0	0
ECDEC24	2024-12-18	25.068	25.065	25.065	0.031	25.081A	25.087B	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	1.0862	1.0863	1.0863	-0.0016	1.0862A	1.0879B	1.0563	1.1145	0	0
EDFEB24	2024-02-21	1.0871	1.0878	1.0878	-0.0016	1.0867A	1.0898B	1.0760	1.1160	0	0
EDMAR24	2024-03-20	1.0888	1.0890	1.0890	-0.0017	1.0884A	1.0910B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0929	1.0930	1.0930	-0.0017	1.0915A	1.0948B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0968	1.0969	1.0969	-0.0017	1.0959A	1.0987B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1013	1.1014	1.1014	-0.0015	1.1008A	1.1031B	1.1008	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	24.861	24.850	24.850	0.036	24.852A	24.886B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.960	24.951	24.951	0.033	24.955A	24.984B	24.148	25.034	0	0
EESEP24	2024-09-18	25.027	25.022	25.022	0.034	25.032A	25.048B	24.638	25.077	0	0
EEDEC24	2024-12-18	25.068	25.065	25.065	0.031	25.081A	25.087B	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	0.9336	0.9374	0.9374	0.0049	0.9322A	0.9379B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9284	0.9320	0.9320	0.0047	0.9271A	0.9325B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9240	0.9274	0.9274	0.0045	0.9226A	0.9278B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9203	0.9233	0.9233	0.0042	0.9189A	0.9238B	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	159.51	159.54	159.54	1.25	159.30A	159.67B	134.69	161.94	0	0
EJJUN24	2024-06-19	157.92	157.94	157.94	1.22	157.71A	158.05B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.54	156.56	156.56	1.17	156.37A	156.69B	149.95	158.83	0	0
EJDEC24	2024-12-18	155.31	155.35	155.35	1.11	155.19A	155.48B	150.32	155.48	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	4.4000	4.4010	4.4010	0.0150	4.3870A	4.4010B	4.3080	4.5110	0	1
EMFEB24	2024-02-21	4.4070	4.4080	4.4080	0.0140	4.3950A	4.4090B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.4140	4.4150	4.4150	0.0140	4.4020A	4.4140B	4.3220	4.8910	0	11
EMJUN24	2024-06-19	4.4360	4.4380	4.4380	0.0130	4.4270A	4.4380B	4.3490	4.7780	0	5
EMSEP24	2024-09-18	4.4640	4.4660	4.4660	0.0120	4.4560A	4.4660B	4.3760	4.7200	0	0
EMDEC24	2024-12-18	4.4980	4.4990	4.4990	0.0110	4.4910A	4.5000B	4.4280	4.5000	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	0.8604	0.8605	0.8605	-0.0015	0.8591A	0.8622B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8634	0.8635	0.8635	-0.0015	0.8621A	0.8651B	0.8621	0.8856	0	0
EPSEP24	2024-09-18	0.8667	0.8668	0.8668	-0.0014	0.8654A	0.8681B	0.8654	0.8867	0	0
EPDEC24	2024-12-18	0.8701	0.8703	0.8703	-0.0012	0.8688A	0.8714B	0.8688	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	0.9336	0.9374	0.9374	0.0049	0.9322A	0.9379B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9284	0.9320	0.9320	0.0047	0.9271A	0.9325B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9240	0.9274	0.9274	0.0045	0.9226A	0.9278B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9203	0.9233	0.9233	0.0042	0.9189A	0.9238B	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	4.4000	4.4010	4.4010	0.0150	4.3880A	4.4010B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.4070	4.4080	4.4080	0.0140	4.3950A	4.4090B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.4140	4.4150	4.4150	0.0140	4.4020A	4.4140B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.4360	4.4380	4.4380	0.0130	4.4270A	4.4380B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4640	4.4660	4.4660	0.0120	4.4560A	4.4660B	4.3760	4.7200	0	0
EUDEC24	2024-12-18	4.4980	4.4990	4.4990	0.0110	4.4910A	4.5000B	4.4280	4.5000	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	4.4136	4.4144	4.4144	0.0141	4.4014A	4.4143B	4.3218	5.5203	0	414
EXJUN24	2024-06-19	4.4374	4.4375	4.4375	0.0126	4.4262A	4.4380B	4.3482	5.5726	0	11
EXSEP24	2024-09-18	4.4652	4.4653	4.4653	0.0112	4.4555A	4.4669B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4979	4.4983	4.4983	0.0101	4.4900A	4.5004B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.5319	4.5321	4.5321	0.0090	4.5246A	4.5317B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.5628	4.5630	4.5630	0.0073	4.5573A	4.5633B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5919	4.5929	4.5929	0.0050	4.5891A	4.5938B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.6216	4.6227	4.6227	0.0025	4.6193A	4.6254B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.6499	4.6510	4.6510	0.0006	4.6487A	4.6545B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6782	4.6783	4.6783	-0.0012	4.6775A	4.6823B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.7065	4.7057	4.7057	-0.0028	4.7062A	4.7094B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.7337	4.7331	4.7331	-0.0048	4.7350A	4.7380B	4.6433	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	159.51	159.54	159.54	1.25	159.30A	159.67B	134.69	161.94	0	0
EYJUN24	2024-06-19	157.92	157.94	157.94	1.22	157.71A	158.05B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.54	156.56	156.56	1.17	156.37A	156.69B	149.95	158.83	0	0
EYDEC24	2024-12-18	155.31	155.35	155.35	1.11	155.19A	155.48B	150.32	155.48	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	0.8571	0.8606	0.8606	0.0056	0.8553A	0.8616B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8493	0.8527	0.8527	0.0054	0.8476A	0.8537B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8422	0.8453	0.8453	0.0050	0.8405A	0.8462B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8354	0.8383	0.8383	0.0047	0.8337A	0.8391B	0.8068	0.8391	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8571	0.8606	0.8606	0.0056	0.8553A	0.8616B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8493	0.8527	0.8527	0.0054	0.8476A	0.8537B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8422	0.8453	0.8453	0.0050	0.8405A	0.8462B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8354	0.8383	0.8383	0.0047	0.8337A	0.8391B	0.8068	0.8391	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	146.46	146.49	146.49	1.37	146.15A	146.52B	123.71	148.71	0	0
JMJUN24	2024-06-19	144.48	144.50	144.50	1.33	144.17A	144.54B	130.75	146.59	0	0
JMSEP24	2024-09-18	142.72	142.73	142.73	1.26	142.43A	142.81B	135.45	144.58	0	0
JMDEC24	2024-12-18	140.97	141.04	141.04	1.17	140.78A	141.11B	133.90	141.11	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	146.46	146.49	146.49	1.37	146.15A	146.52B	123.71	148.71	0	0
JXJUN24	2024-06-19	144.48	144.50	144.50	1.33	144.17A	144.54B	130.75	146.59	0	0
JXSEP24	2024-09-18	142.72	142.73	142.73	1.26	142.43A	142.81B	135.45	144.58	0	0
JXDEC24	2024-12-18	140.97	141.04	141.04	1.17	140.78A	141.11B	133.90	141.11	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	5.1140	5.1270	5.1270	0.0280	5.1070A	5.1260B	4.9790	5.1730	0	0
PMFEB24	2024-02-21	5.1170	5.1280	5.1280	0.0260	5.1070A	5.1320B	4.9820	5.1320	0	0
PMMAR24	2024-03-20	5.1190	5.1300	5.1300	0.0250	5.1120A	5.1340B	4.9850	5.5180	0	0
PMJUN24	2024-06-19	5.1320	5.1390	5.1390	0.0240	5.1240A	5.1430B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1480	5.1520	5.1520	0.0210	5.1410A	5.1560B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1680	5.1690	5.1690	0.0190	5.1600A	5.1730B	5.0280	5.1730	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR24	2024-03-20	1.2638	1.2656	1.2656	0.0004	1.2638A	1.2699B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2639	1.2658	1.2658	0.0005	1.2639A	1.2700B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2642	1.2656	1.2656	0.0004	1.2642A	1.2698B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2645	1.2656	1.2656	0.0004	1.2645A	1.2696B	1.2630	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	5.1190	5.1298	5.1298	0.0253	5.1116A	5.1344B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.1311	5.1390	5.1390	0.0238	5.1238A	5.1432B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1476	5.1516	5.1516	0.0212	5.1404A	5.1566B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1676	5.1685	5.1685	0.0186	5.1600A	5.1739B	5.0275	5.1739	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR24	2024-03-20	1.2638	1.2656	1.2656	0.0004	1.2638A	1.2699B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2639	1.2658	1.2658	0.0005	1.2639A	1.2700B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2642	1.2656	1.2656	0.0004	1.2642A	1.2698B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2645	1.2656	1.2656	0.0004	1.2645A	1.2696B	1.2630	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	4.0490	4.0520	4.0520	0.0200	4.0330A	4.0510B	3.8880	4.2600	0	2
UMFEB24	2024-02-21	4.0510	4.0530	4.0530	0.0200	4.0350A	4.0540B	3.8890	4.0540	0	0
UMMAR24	2024-03-20	4.0520	4.0540	4.0540	0.0190	4.0370A	4.0570B	3.8910	4.5540	0	0
UMJUN24	2024-06-19	4.0590	4.0610	4.0610	0.0180	4.0450A	4.0630B	3.8990	4.4500	0	1
UMSEP24	2024-09-18	4.0680	4.0710	4.0710	0.0160	4.0570A	4.0740B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0840	4.0850	4.0850	0.0140	4.0720A	4.0860B	3.9220	4.0860	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	4.0490	4.0520	4.0520	0.0200	4.0340A	4.0510B	3.8880	4.2600	0	0
USFEB24	2024-02-21	4.0510	4.0530	4.0530	0.0200	4.0350A	4.0540B	3.8890	4.0540	0	0
USMAR24	2024-03-20	4.0520	4.0540	4.0540	0.0190	4.0370A	4.0570B	3.8910	4.5540	0	0
USJUN24	2024-06-19	4.0590	4.0610	4.0610	0.0180	4.0450A	4.0630B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0680	4.0710	4.0710	0.0160	4.0570A	4.0740B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0840	4.0850	4.0850	0.0140	4.0720A	4.0860B	3.9220	4.0860	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	4.0515	4.0536	4.0536	0.0189	4.0361A	4.0572B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0602	4.0604	4.0604	0.0175	4.0446A	4.0636B	3.8983	4.4503	0	0
UXSEP24	2024-09-18	4.0679	4.0708	4.0708	0.0154	4.0568A	4.0743B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0834	4.0843	4.0843	0.0137	4.0720A	4.0863B	3.9212	4.0863	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