WGT S.A.

Wyniki sesji z dnia 2024-02-08

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	0.6522	0.6494	0.6494	-0.0046	0.6492A	0.6521B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6539	0.6511	0.6511	-0.0045	0.6509A	0.6537B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6549	0.6521	0.6521	-0.0045	0.6518A	0.6547B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6556	0.6528	0.6528	-0.0044	0.6527A	0.6553B	0.6527	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	0.6522	0.6494	0.6494	-0.0046	0.6492A	0.6521B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6539	0.6511	0.6511	-0.0045	0.6509A	0.6537B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6549	0.6521	0.6521	-0.0045	0.6518A	0.6547B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6556	0.6528	0.6528	-0.0044	0.6527A	0.6553B	0.6527	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	1.3455	1.3477	1.3477	0.0021	1.3455A	1.3485B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3442	1.3463	1.3463	0.0020	1.3442A	1.3470B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3436	1.3456	1.3456	0.0021	1.3435A	1.3462B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3430	1.3450	1.3450	0.0021	1.3430A	1.3456B	1.3150	1.3501	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.
CMFEB24	2024-02-21	4.6240	4.6120	4.6120	-0.0250	4.6130A	4.6250B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6390	4.6280	4.6280	-0.0230	4.6280A	4.6400B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6540	4.6430	4.6430	-0.0240	4.6440A	4.6550B	4.6440	4.7290	0	0
CMJUN24	2024-06-19	4.6900	4.6780	4.6780	-0.0240	4.6790A	4.6900B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7430	4.7300	4.7300	-0.0250	4.7320A	4.7410B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.7970	4.7840	4.7840	-0.0250	4.7870A	4.7950B	4.7870	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	1.3455	1.3477	1.3477	0.0021	1.3455A	1.3485B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3442	1.3463	1.3463	0.0020	1.3442A	1.3470B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3436	1.3456	1.3456	0.0021	1.3435A	1.3462B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3430	1.3450	1.3450	0.0021	1.3430A	1.3456B	1.3150	1.3501	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.6383	4.6274	4.6274	-0.0237	4.6275A	4.6401B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6895	4.6780	4.6780	-0.0241	4.6786A	4.6904B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7421	4.7302	4.7302	-0.0243	4.7317A	4.7418B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.7968	4.7841	4.7841	-0.0245	4.7864A	4.7955B	4.7864	4.8955	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMFEB24	2024-02-21	1.0782	1.0753	1.0753	-0.0030	1.0748A	1.0788B	1.0732	1.1160	0	0
DMMAR24	2024-03-20	1.0794	1.0765	1.0765	-0.0031	1.0760A	1.0801B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0807	1.0777	1.0777	-0.0032	1.0773A	1.0813B	1.0757	1.0963	0	0
DMJUN24	2024-06-19	1.0836	1.0805	1.0805	-0.0032	1.0800A	1.0841B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0879	1.0847	1.0847	-0.0033	1.0843A	1.0883B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0923	1.0892	1.0892	-0.0033	1.0888A	1.0928B	1.0874	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	1.0794	1.0765	1.0765	-0.0031	1.0760A	1.0801B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0836	1.0805	1.0805	-0.0032	1.0800A	1.0841B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0879	1.0847	1.0847	-0.0033	1.0843A	1.0883B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0923	1.0892	1.0892	-0.0033	1.0888A	1.0928B	1.0874	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	0.8543	0.8554	0.8554	0.0015	0.8544A	0.8555B	0.8529	0.8987	0	0
EBJUN24	2024-06-19	0.8572	0.8582	0.8582	0.0013	0.8573A	0.8584B	0.8560	0.8856	0	0
EBSEP24	2024-09-18	0.8606	0.8616	0.8616	0.0013	0.8607A	0.8617B	0.8595	0.8867	0	0
EBDEC24	2024-12-18	0.8641	0.8652	0.8652	0.0013	0.8644A	0.8652B	0.8633	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	25.052	25.133	25.133	0.075	25.003A	25.165B	23.934	25.165	0	0
ECJUN24	2024-06-19	25.154	25.230	25.230	0.067	25.114A	25.259B	24.148	25.259	0	0
ECSEP24	2024-09-18	25.221	25.281	25.281	0.056	25.180A	25.305B	24.638	25.305	0	0
ECDEC24	2024-12-18	25.257	25.305	25.305	0.046	25.218A	25.321B	24.852	25.321	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0782	1.0753	1.0753	-0.0030	1.0748A	1.0788B	1.0732	1.1160	0	0
EDMAR24	2024-03-20	1.0794	1.0765	1.0765	-0.0031	1.0760A	1.0801B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0807	1.0777	1.0777	-0.0032	1.0773A	1.0813B	1.0757	1.0963	0	0
EDJUN24	2024-06-19	1.0836	1.0805	1.0805	-0.0032	1.0800A	1.0841B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0879	1.0847	1.0847	-0.0033	1.0843A	1.0883B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0923	1.0892	1.0892	-0.0033	1.0888A	1.0928B	1.0874	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	25.052	25.133	25.133	0.075	25.003A	25.165B	23.934	25.165	0	0
EEJUN24	2024-06-19	25.154	25.230	25.230	0.067	25.114A	25.259B	24.148	25.259	0	0
EESEP24	2024-09-18	25.221	25.281	25.281	0.056	25.180A	25.305B	24.638	25.305	0	0
EEDEC24	2024-12-18	25.257	25.305	25.305	0.046	25.218A	25.321B	24.852	25.321	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9384	0.9388	0.9388	0.0029	0.9375A	0.9390B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9330	0.9334	0.9334	0.0028	0.9322A	0.9336B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9282	0.9286	0.9286	0.0027	0.9275A	0.9288B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9239	0.9245	0.9245	0.0027	0.9233A	0.9246B	0.9093	0.9283	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	159.68	159.80	159.80	1.00	159.49A	159.97B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.07	158.19	158.19	0.98	157.89A	158.35B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.68	156.80	156.80	0.95	156.51A	156.97B	149.95	158.83	0	0
EJDEC24	2024-12-18	155.43	155.56	155.56	0.93	155.29A	155.72B	150.32	156.16	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.
EMFEB24	2024-02-21	4.3470	4.3380	4.3380	-0.0100	4.3400A	4.3470B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3540	4.3440	4.3440	-0.0110	4.3460A	4.3530B	4.3220	4.8910	0	19
EMAPR24	2024-04-17	4.3610	4.3510	4.3510	-0.0110	4.3530A	4.3600B	4.3290	4.4280	0	0
EMJUN24	2024-06-19	4.3770	4.3670	4.3670	-0.0110	4.3690A	4.3750B	4.3460	4.7780	0	5
EMSEP24	2024-09-18	4.4030	4.3930	4.3930	-0.0110	4.3950A	4.4010B	4.3720	4.7200	0	0
EMDEC24	2024-12-18	4.4340	4.4230	4.4230	-0.0120	4.4250A	4.4300B	4.4020	4.5020	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	0.8543	0.8554	0.8554	0.0015	0.8544A	0.8555B	0.8529	0.8987	0	0
EPJUN24	2024-06-19	0.8572	0.8582	0.8582	0.0013	0.8573A	0.8584B	0.8560	0.8856	0	0
EPSEP24	2024-09-18	0.8606	0.8616	0.8616	0.0013	0.8607A	0.8617B	0.8595	0.8867	0	0
EPDEC24	2024-12-18	0.8641	0.8652	0.8652	0.0013	0.8644A	0.8652B	0.8633	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	0.9384	0.9388	0.9388	0.0029	0.9375A	0.9390B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9330	0.9334	0.9334	0.0028	0.9322A	0.9336B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9282	0.9286	0.9286	0.0027	0.9275A	0.9288B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9239	0.9245	0.9245	0.0027	0.9233A	0.9246B	0.9093	0.9283	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUFEB24	2024-02-21	4.3470	4.3380	4.3380	-0.0100	4.3400A	4.3470B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3540	4.3440	4.3440	-0.0110	4.3460A	4.3530B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3610	4.3510	4.3510	-0.0110	4.3530A	4.3600B	4.3290	4.4280	0	0
EUJUN24	2024-06-19	4.3770	4.3670	4.3670	-0.0110	4.3690A	4.3750B	4.3460	4.7780	0	0
EUSEP24	2024-09-18	4.4030	4.3930	4.3930	-0.0110	4.3950A	4.4010B	4.3720	4.7200	0	0
EUDEC24	2024-12-18	4.4340	4.4230	4.4230	-0.0120	4.4250A	4.4300B	4.4020	4.5020	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	4.3535	4.3440	4.3440	-0.0106	4.3456A	4.3537B	4.3218	5.5203	0	440
EXJUN24	2024-06-19	4.3763	4.3663	4.3663	-0.0109	4.3683A	4.3756B	4.3454	5.5726	0	13
EXSEP24	2024-09-18	4.4028	4.3924	4.3924	-0.0113	4.3949A	4.4014B	4.3719	5.6245	0	0
EXDEC24	2024-12-18	4.4333	4.4223	4.4223	-0.0122	4.4250A	4.4306B	4.4016	5.6769	0	0
EXMAR25	2025-03-19	4.4647	4.4539	4.4539	-0.0115	4.4580A	4.4607B	4.4347	5.7405	0	0
EXJUN25	2025-06-18	4.4949	4.4841	4.4841	-0.0113	4.4889A	4.4889B	4.4649	5.8093	0	0
EXSEP25	2025-09-17	4.5268	4.5159	4.5159	-0.0110	4.5210A	4.5202B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5585	4.5481	4.5481	-0.0105	4.5534A	4.5516B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5884	4.5785	4.5785	-0.0100	4.5842A	4.5812B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.6160	4.6067	4.6067	-0.0096	4.6128A	4.6083B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6428	4.6345	4.6345	-0.0095	4.6414A	4.6354B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6715	4.6628	4.6628	-0.0089	4.6701A	4.6623B	4.6392	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	159.68	159.80	159.80	1.00	159.49A	159.97B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.07	158.19	158.19	0.98	157.89A	158.35B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.68	156.80	156.80	0.95	156.51A	156.97B	149.95	158.83	0	0
EYDEC24	2024-12-18	155.43	155.56	155.56	0.93	155.29A	155.72B	150.32	156.16	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.
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
FWJAN26	2026-01-30									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMMAR24	2024-03-20	0.8694	0.8721	0.8721	0.0052	0.8691A	0.8724B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8611	0.8639	0.8639	0.0052	0.8609A	0.8641B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8534	0.8562	0.8562	0.0051	0.8532A	0.8563B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8460	0.8488	0.8488	0.0051	0.8459A	0.8489B	0.8068	0.8489	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8694	0.8721	0.8721	0.0052	0.8691A	0.8724B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8611	0.8639	0.8639	0.0052	0.8609A	0.8641B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8534	0.8562	0.8562	0.0051	0.8532A	0.8563B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8460	0.8488	0.8488	0.0051	0.8459A	0.8489B	0.8068	0.8489	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	147.93	148.45	148.45	1.36	147.79A	148.55B	123.71	148.71	0	0
JMJUN24	2024-06-19	145.89	146.40	146.40	1.33	145.76A	146.50B	130.75	146.59	0	0
JMSEP24	2024-09-18	144.05	144.56	144.56	1.32	143.93A	144.65B	135.45	144.65	0	0
JMDEC24	2024-12-18	142.32	142.82	142.82	1.29	142.21A	142.90B	133.90	142.90	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	147.93	148.45	148.45	1.36	147.79A	148.55B	123.71	148.71	0	0
JXJUN24	2024-06-19	145.89	146.40	146.40	1.33	145.76A	146.50B	130.75	146.59	0	0
JXSEP24	2024-09-18	144.05	144.56	144.56	1.32	143.93A	144.65B	135.45	144.65	0	0
JXDEC24	2024-12-18	142.32	142.82	142.82	1.29	142.21A	142.90B	133.90	142.90	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMFEB24	2024-02-21									0	0
KMMAR24	2024-03-20									0	0
KMAPR24	2024-04-17									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.
KXFEB24	2024-02-21									0	0
KXMAR24	2024-03-20									0	0
KXAPR24	2024-04-17									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.
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
MWJAN26	2026-01-30									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.
PMFEB24	2024-02-21	5.0930	5.0760	5.0760	-0.0210	5.0780A	5.0910B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0960	5.0790	5.0790	-0.0200	5.0800A	5.0940B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0980	5.0810	5.0810	-0.0210	5.0830A	5.0960B	5.0570	5.1440	0	0
PMJUN24	2024-06-19	5.1050	5.0880	5.0880	-0.0200	5.0890A	5.1020B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.1160	5.0980	5.0980	-0.0200	5.1010A	5.1120B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1290	5.1120	5.1120	-0.0200	5.1140A	5.1250B	5.0280	5.1750	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNMAR24	2024-03-20	1.2636	1.2585	1.2585	-0.0057	1.2577A	1.2635B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2641	1.2590	1.2590	-0.0056	1.2583A	1.2640B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2641	1.2590	1.2590	-0.0056	1.2582A	1.2640B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2640	1.2589	1.2589	-0.0057	1.2582A	1.2638B	1.2547	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	5.0951	5.0786	5.0786	-0.0200	5.0798A	5.0941B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.1044	5.0876	5.0876	-0.0202	5.0886A	5.1027B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.1153	5.0983	5.0983	-0.0200	5.1006A	5.1125B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1290	5.1114	5.1114	-0.0199	5.1138A	5.1250B	5.0275	5.1758	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXMAR24	2024-03-20	1.2636	1.2585	1.2585	-0.0057	1.2577A	1.2635B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2641	1.2590	1.2590	-0.0056	1.2583A	1.2640B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2641	1.2590	1.2590	-0.0056	1.2582A	1.2640B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2640	1.2589	1.2589	-0.0057	1.2582A	1.2638B	1.2547	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.
UMFEB24	2024-02-21	4.0310	4.0340	4.0340	0.0020	4.0300A	4.0380B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0330	4.0350	4.0350	0.0010	4.0320A	4.0390B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0350	4.0370	4.0370	0.0010	4.0330A	4.0400B	3.9620	4.0620	0	0
UMJUN24	2024-06-19	4.0390	4.0410	4.0410	0.0010	4.0370A	4.0440B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	4.0480	4.0490	4.0490	0.0000	4.0460A	4.0520B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0580	4.0600	4.0600	0.0010	4.0570A	4.0630B	3.9220	4.0870	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.
USFEB24	2024-02-21	4.0310	4.0340	4.0340	0.0020	4.0300A	4.0380B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0330	4.0350	4.0350	0.0010	4.0320A	4.0390B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0350	4.0370	4.0370	0.0010	4.0330A	4.0400B	3.9620	4.0620	0	0
USJUN24	2024-06-19	4.0390	4.0410	4.0410	0.0010	4.0370A	4.0440B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0480	4.0490	4.0490	0.0000	4.0460A	4.0520B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0580	4.0600	4.0600	0.0010	4.0570A	4.0630B	3.9220	4.0870	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	4.0334	4.0354	4.0354	0.0010	4.0311A	4.0393B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0393	4.0410	4.0410	0.0009	4.0370A	4.0446B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	4.0479	4.0494	4.0494	0.0009	4.0456A	4.0526B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0582	4.0601	4.0601	0.0017	4.0568A	4.0632B	3.9212	4.0875	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