WGT S.A.

Wyniki sesji z dnia 2024-02-09

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	0.6513	0.6528	0.6528	0.0034	0.6510A	0.6537B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6530	0.6545	0.6545	0.0034	0.6526A	0.6553B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6540	0.6556	0.6556	0.0035	0.6537A	0.6564B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6547	0.6562	0.6562	0.0034	0.6544A	0.6570B	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	0.6513	0.6528	0.6528	0.0034	0.6510A	0.6537B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6530	0.6545	0.6545	0.0034	0.6526A	0.6553B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6540	0.6556	0.6556	0.0035	0.6537A	0.6564B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6547	0.6562	0.6562	0.0034	0.6544A	0.6570B	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	1.3436	1.3437	1.3437	-0.0040	1.3430A	1.3456B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3417	1.3425	1.3425	-0.0038	1.3410A	1.3441B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3411	1.3419	1.3419	-0.0037	1.3403A	1.3434B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3408	1.3412	1.3412	-0.0038	1.3406A	1.3428B	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	4.5880	4.5910	4.5910	-0.0210	4.5780A	4.5940B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.6040	4.6050	4.6050	-0.0230	4.5930A	4.6090B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.6190	4.6200	4.6200	-0.0230	4.6090A	4.6240B	4.6090	4.7290	0	0
CMJUN24	2024-06-19	4.6550	4.6560	4.6560	-0.0220	4.6450A	4.6590B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.7080	4.7090	4.7090	-0.0210	4.6980A	4.7110B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.7640	4.7650	4.7650	-0.0190	4.7540A	4.7660B	4.7540	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	1.3436	1.3437	1.3437	-0.0040	1.3430A	1.3456B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3417	1.3425	1.3425	-0.0038	1.3410A	1.3441B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3411	1.3419	1.3419	-0.0037	1.3403A	1.3434B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3408	1.3412	1.3412	-0.0038	1.3406A	1.3428B	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	4.6032	4.6047	4.6047	-0.0227	4.5928A	4.6091B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6544	4.6556	4.6556	-0.0224	4.6441A	4.6596B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7080	4.7085	4.7085	-0.0217	4.6977A	4.7116B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.7637	4.7643	4.7643	-0.0198	4.7532A	4.7662B	4.7532	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	1.0783	1.0787	1.0787	0.0034	1.0768A	1.0794B	1.0732	1.1160	0	0
DMMAR24	2024-03-20	1.0795	1.0800	1.0800	0.0035	1.0781A	1.0809B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0808	1.0814	1.0814	0.0037	1.0793A	1.0821B	1.0757	1.0963	0	0
DMJUN24	2024-06-19	1.0836	1.0840	1.0840	0.0035	1.0821A	1.0846B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0878	1.0882	1.0882	0.0035	1.0863A	1.0889B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0922	1.0927	1.0927	0.0035	1.0908A	1.0936B	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	1.0795	1.0800	1.0800	0.0035	1.0781A	1.0809B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0836	1.0840	1.0840	0.0035	1.0821A	1.0846B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0878	1.0882	1.0882	0.0035	1.0863A	1.0889B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0922	1.0927	1.0927	0.0035	1.0908A	1.0936B	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	0.8546	0.8556	0.8556	0.0002	0.8546A	0.8558B	0.8529	0.8987	0	0
EBJUN24	2024-06-19	0.8575	0.8585	0.8585	0.0003	0.8575A	0.8586B	0.8560	0.8856	0	0
EBSEP24	2024-09-18	0.8609	0.8618	0.8618	0.0002	0.8609A	0.8619B	0.8595	0.8867	0	0
EBDEC24	2024-12-18	0.8646	0.8655	0.8655	0.0003	0.8646A	0.8655B	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	25.210	25.221	25.221	0.088	25.207A	25.302B	23.934	25.302	0	0
ECJUN24	2024-06-19	25.308	25.314	25.314	0.084	25.305A	25.391B	24.148	25.391	0	0
ECSEP24	2024-09-18	25.432	25.355	25.355	0.074	25.356A	25.432B	24.638	25.432	0	0
ECDEC24	2024-12-18	25.441	25.372	25.372	0.067	25.376A	25.443B	24.852	25.443	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0783	1.0787	1.0787	0.0034	1.0768A	1.0794B	1.0732	1.1160	0	0
EDMAR24	2024-03-20	1.0795	1.0800	1.0800	0.0035	1.0781A	1.0809B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0808	1.0814	1.0814	0.0037	1.0793A	1.0821B	1.0757	1.0963	0	0
EDJUN24	2024-06-19	1.0836	1.0840	1.0840	0.0035	1.0821A	1.0846B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0878	1.0882	1.0882	0.0035	1.0863A	1.0889B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0922	1.0927	1.0927	0.0035	1.0908A	1.0936B	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	25.210	25.221	25.221	0.088	25.207A	25.302B	23.934	25.302	0	0
EEJUN24	2024-06-19	25.308	25.314	25.314	0.084	25.305A	25.391B	24.148	25.391	0	0
EESEP24	2024-09-18	25.432	25.355	25.355	0.074	25.356A	25.432B	24.638	25.432	0	0
EEDEC24	2024-12-18	25.441	25.372	25.372	0.067	25.376A	25.443B	24.852	25.443	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9402	0.9410	0.9410	0.0022	0.9401A	0.9413B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9348	0.9358	0.9358	0.0024	0.9347A	0.9359B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9301	0.9309	0.9309	0.0023	0.9299A	0.9310B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9259	0.9266	0.9266	0.0021	0.9257A	0.9266B	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	160.26	160.39	160.39	0.59	160.10A	160.56B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.65	158.78	158.78	0.59	158.48A	158.94B	147.18	160.32	0	0
EJSEP24	2024-09-18	157.26	157.39	157.39	0.59	157.11A	157.52B	149.95	158.83	0	0
EJDEC24	2024-12-18	156.01	156.14	156.14	0.58	155.87A	156.25B	150.32	156.25	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	4.3240	4.3270	4.3270	-0.0110	4.3160A	4.3260B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3300	4.3340	4.3340	-0.0100	4.3230A	4.3320B	4.3220	4.8910	0	19
EMAPR24	2024-04-17	4.3370	4.3410	4.3410	-0.0100	4.3290A	4.3390B	4.3290	4.4280	0	0
EMJUN24	2024-06-19	4.3530	4.3570	4.3570	-0.0100	4.3460A	4.3540B	4.3460	4.7780	0	5
EMSEP24	2024-09-18	4.3810	4.3830	4.3830	-0.0100	4.3730A	4.3810B	4.3720	4.7200	0	0
EMDEC24	2024-12-18	4.4120	4.4150	4.4150	-0.0080	4.4040A	4.4120B	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	0.8546	0.8556	0.8556	0.0002	0.8546A	0.8558B	0.8529	0.8987	0	0
EPJUN24	2024-06-19	0.8575	0.8585	0.8585	0.0003	0.8575A	0.8586B	0.8560	0.8856	0	0
EPSEP24	2024-09-18	0.8609	0.8618	0.8618	0.0002	0.8609A	0.8619B	0.8595	0.8867	0	0
EPDEC24	2024-12-18	0.8646	0.8655	0.8655	0.0003	0.8646A	0.8655B	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	0.9402	0.9410	0.9410	0.0022	0.9401A	0.9413B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9348	0.9358	0.9358	0.0024	0.9347A	0.9359B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9301	0.9309	0.9309	0.0023	0.9299A	0.9310B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9259	0.9266	0.9266	0.0021	0.9257A	0.9266B	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	4.3240	4.3270	4.3270	-0.0110	4.3160A	4.3260B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3300	4.3340	4.3340	-0.0100	4.3230A	4.3320B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3370	4.3410	4.3410	-0.0100	4.3290A	4.3390B	4.3290	4.4280	0	0
EUJUN24	2024-06-19	4.3530	4.3570	4.3570	-0.0100	4.3460A	4.3540B	4.3460	4.7780	0	0
EUSEP24	2024-09-18	4.3810	4.3830	4.3830	-0.0100	4.3730A	4.3810B	4.3720	4.7200	0	0
EUDEC24	2024-12-18	4.4120	4.4150	4.4150	-0.0080	4.4040A	4.4120B	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	4.3341	4.3343	4.3343	-0.0097	4.3221A	4.3326B	4.3218	5.5203	0	440
EXJUN24	2024-06-19	4.3529	4.3567	4.3567	-0.0096	4.3451A	4.3548B	4.3451	5.5726	0	13
EXSEP24	2024-09-18	4.3804	4.3828	4.3828	-0.0096	4.3726A	4.3811B	4.3719	5.6245	0	0
EXDEC24	2024-12-18	4.4118	4.4151	4.4151	-0.0072	4.4039A	4.4126B	4.4016	5.6769	0	0
EXMAR25	2025-03-19	4.4448	4.4466	4.4466	-0.0073	4.4370A	4.4424B	4.4347	5.7405	0	0
EXJUN25	2025-06-18	4.4728	4.4756	4.4756	-0.0085	4.4685A	4.4711B	4.4649	5.8093	0	0
EXSEP25	2025-09-17	4.5044	4.5069	4.5069	-0.0090	4.5007A	4.5014B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5363	4.5371	4.5371	-0.0110	4.5329A	4.5328B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5665	4.5666	4.5666	-0.0119	4.5636A	4.5620B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.5918	4.5931	4.5931	-0.0136	4.5912A	4.5876B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6188	4.6195	4.6195	-0.0150	4.6186A	4.6133B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6463	4.6465	4.6465	-0.0163	4.6461A	4.6393B	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	160.26	160.39	160.39	0.59	160.10A	160.56B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.65	158.78	158.78	0.59	158.48A	158.94B	147.18	160.32	0	0
EYSEP24	2024-09-18	157.26	157.39	157.39	0.59	157.11A	157.52B	149.95	158.83	0	0
EYDEC24	2024-12-18	156.01	156.14	156.14	0.58	155.87A	156.25B	150.32	156.25	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	0.8710	0.8715	0.8715	-0.0006	0.8701A	0.8725B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8628	0.8633	0.8633	-0.0006	0.8618A	0.8642B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8551	0.8555	0.8555	-0.0007	0.8542A	0.8564B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8478	0.8481	0.8481	-0.0007	0.8467A	0.8491B	0.8068	0.8491	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8710	0.8715	0.8715	-0.0006	0.8701A	0.8725B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8628	0.8633	0.8633	-0.0006	0.8618A	0.8642B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8551	0.8555	0.8555	-0.0007	0.8542A	0.8564B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8478	0.8481	0.8481	-0.0007	0.8467A	0.8491B	0.8068	0.8491	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	148.47	148.50	148.50	0.05	148.16A	148.71B	123.71	148.71	0	0
JMJUN24	2024-06-19	146.43	146.48	146.48	0.08	146.15A	146.66B	130.75	146.66	0	0
JMSEP24	2024-09-18	144.58	144.63	144.63	0.07	144.31A	144.80B	135.45	144.80	0	0
JMDEC24	2024-12-18	142.85	142.88	142.88	0.06	142.53A	143.06B	133.90	143.06	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	148.47	148.50	148.50	0.05	148.16A	148.71B	123.71	148.71	0	0
JXJUN24	2024-06-19	146.43	146.48	146.48	0.08	146.16A	146.66B	130.75	146.66	0	0
JXSEP24	2024-09-18	144.58	144.63	144.63	0.07	144.31A	144.80B	135.45	144.80	0	0
JXDEC24	2024-12-18	142.85	142.88	142.88	0.06	142.53A	143.06B	133.90	143.06	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	5.0610	5.0640	5.0640	-0.0120	5.0520A	5.0670B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0640	5.0660	5.0660	-0.0130	5.0540A	5.0690B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0670	5.0690	5.0690	-0.0120	5.0570A	5.0720B	5.0570	5.1440	0	0
PMJUN24	2024-06-19	5.0700	5.0740	5.0740	-0.0140	5.0640A	5.0780B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0820	5.0860	5.0860	-0.0120	5.0760A	5.0890B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0970	5.1000	5.1000	-0.0120	5.0910A	5.1030B	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	1.2621	1.2623	1.2623	0.0038	1.2606A	1.2633B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2629	1.2630	1.2630	0.0040	1.2611A	1.2642B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2627	1.2628	1.2628	0.0038	1.2611A	1.2639B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2625	1.2626	1.2626	0.0037	1.2610A	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	5.0634	5.0660	5.0660	-0.0126	5.0537A	5.0696B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0733	5.0745	5.0745	-0.0131	5.0636A	5.0788B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0855	5.0857	5.0857	-0.0126	5.0759A	5.0895B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0964	5.1001	5.1001	-0.0113	5.0907A	5.1035B	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	1.2621	1.2623	1.2623	0.0038	1.2606A	1.2633B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2629	1.2630	1.2630	0.0040	1.2611A	1.2642B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2627	1.2628	1.2628	0.0038	1.2611A	1.2639B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2625	1.2626	1.2626	0.0037	1.2610A	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	4.0110	4.0130	4.0130	-0.0210	4.0010A	4.0160B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0120	4.0140	4.0140	-0.0210	4.0030A	4.0190B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0140	4.0160	4.0160	-0.0210	4.0040A	4.0200B	3.9620	4.0620	0	0
UMJUN24	2024-06-19	4.0190	4.0200	4.0200	-0.0210	4.0090A	4.0240B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	4.0260	4.0290	4.0290	-0.0200	4.0190A	4.0330B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0380	4.0400	4.0400	-0.0200	4.0310A	4.0430B	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	4.0110	4.0130	4.0130	-0.0210	4.0010A	4.0160B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0120	4.0140	4.0140	-0.0210	4.0030A	4.0190B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0140	4.0160	4.0160	-0.0210	4.0040A	4.0200B	3.9620	4.0620	0	0
USJUN24	2024-06-19	4.0190	4.0200	4.0200	-0.0210	4.0090A	4.0240B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0260	4.0290	4.0290	-0.0200	4.0190A	4.0330B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0380	4.0400	4.0400	-0.0200	4.0310A	4.0430B	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	4.0120	4.0143	4.0143	-0.0211	4.0022A	4.0191B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0182	4.0201	4.0201	-0.0209	4.0085A	4.0246B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	4.0281	4.0294	4.0294	-0.0200	4.0184A	4.0335B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0380	4.0398	4.0398	-0.0203	4.0306A	4.0436B	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