WGT S.A.

Wyniki sesji z dnia 2024-02-13

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	0.6472	0.6473	0.6473	-0.0057	0.6468A	0.6539B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6489	0.6490	0.6490	-0.0056	0.6485A	0.6556B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6500	0.6501	0.6501	-0.0056	0.6496A	0.6566B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6506	0.6507	0.6507	-0.0057	0.6503A	0.6573B	0.6503	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	0.6472	0.6473	0.6473	-0.0057	0.6468A	0.6539B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6489	0.6490	0.6490	-0.0056	0.6485A	0.6556B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6500	0.6501	0.6501	-0.0056	0.6496A	0.6566B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6506	0.6507	0.6507	-0.0057	0.6503A	0.6573B	0.6503	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	1.3444	1.3521	1.3521	0.0061	1.3434A	1.3524B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3429	1.3507	1.3507	0.0061	1.3420A	1.3510B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3423	1.3500	1.3500	0.0062	1.3413A	1.3503B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3418	1.3494	1.3494	0.0063	1.3408A	1.3496B	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	4.5760	4.5770	4.5770	-0.0040	4.5540A	4.5760B	4.5410	4.7220	0	0
CMMAR24	2024-03-20	4.5710	4.5910	4.5910	-0.0050	4.5690A	4.5910B	4.5530	5.0730	0	0
CMAPR24	2024-04-17	4.5870	4.6070	4.6070	-0.0040	4.5850A	4.6060B	4.5850	4.7290	0	0
CMJUN24	2024-06-19	4.6220	4.6420	4.6420	-0.0040	4.6210A	4.6420B	4.6060	5.0850	0	1
CMSEP24	2024-09-18	4.6770	4.6970	4.6970	-0.0030	4.6750A	4.6950B	4.6620	5.0070	0	0
CMDEC24	2024-12-18	4.7350	4.7530	4.7530	-0.0030	4.7320A	4.7510B	4.7320	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	1.3444	1.3521	1.3521	0.0061	1.3434A	1.3524B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3429	1.3507	1.3507	0.0061	1.3420A	1.3510B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3423	1.3500	1.3500	0.0062	1.3413A	1.3503B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3418	1.3494	1.3494	0.0063	1.3408A	1.3496B	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	4.5907	4.5910	4.5910	-0.0047	4.5687A	4.5913B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6422	4.6423	4.6423	-0.0041	4.6201A	4.6422B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.6964	4.6967	4.6967	-0.0030	4.6748A	4.6959B	4.6616	5.0070	0	0
CXDEC24	2024-12-18	4.7346	4.7529	4.7529	-0.0028	4.7315A	4.7515B	4.7315	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	1.0711	1.0712	1.0712	-0.0060	1.0705A	1.0797B	1.0705	1.1160	0	0
DMMAR24	2024-03-20	1.0723	1.0724	1.0724	-0.0060	1.0717A	1.0809B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0736	1.0737	1.0737	-0.0060	1.0730A	1.0822B	1.0730	1.0963	0	0
DMJUN24	2024-06-19	1.0763	1.0765	1.0765	-0.0060	1.0757A	1.0850B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0807	1.0808	1.0808	-0.0060	1.0801A	1.0894B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0854	1.0855	1.0855	-0.0058	1.0848A	1.0940B	1.0848	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	1.0723	1.0724	1.0724	-0.0060	1.0717A	1.0809B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0763	1.0765	1.0765	-0.0060	1.0757A	1.0850B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0807	1.0808	1.0808	-0.0060	1.0801A	1.0894B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0854	1.0855	1.0855	-0.0058	1.0848A	1.0940B	1.0848	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	0.8515	0.8516	0.8516	-0.0031	0.8512A	0.8532B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8544	0.8545	0.8545	-0.0031	0.8541A	0.8561B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8579	0.8580	0.8580	-0.0030	0.8576A	0.8594B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8617	0.8618	0.8618	-0.0029	0.8613A	0.8631B	0.8613	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	25.275	25.422	25.422	0.155	25.269A	25.430B	23.934	25.430	0	0
ECJUN24	2024-06-19	25.373	25.511	25.511	0.153	25.367A	25.514B	24.148	25.514	0	0
ECSEP24	2024-09-18	25.427	25.552	25.552	0.152	25.421A	25.551B	24.638	25.551	0	0
ECDEC24	2024-12-18	25.446	25.565	25.565	0.151	25.440A	25.559B	24.852	25.559	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0711	1.0712	1.0712	-0.0060	1.0705A	1.0797B	1.0705	1.1160	0	0
EDMAR24	2024-03-20	1.0723	1.0724	1.0724	-0.0060	1.0717A	1.0809B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0736	1.0737	1.0737	-0.0060	1.0730A	1.0822B	1.0730	1.0963	0	0
EDJUN24	2024-06-19	1.0763	1.0765	1.0765	-0.0060	1.0757A	1.0850B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0807	1.0808	1.0808	-0.0060	1.0801A	1.0894B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0854	1.0855	1.0855	-0.0058	1.0848A	1.0940B	1.0848	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	25.275	25.422	25.422	0.155	25.269A	25.430B	23.934	25.430	0	0
EEJUN24	2024-06-19	25.373	25.511	25.511	0.153	25.367A	25.514B	24.148	25.514	0	0
EESEP24	2024-09-18	25.427	25.552	25.552	0.152	25.421A	25.551B	24.638	25.551	0	0
EEDEC24	2024-12-18	25.446	25.565	25.565	0.151	25.440A	25.559B	24.852	25.559	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9414	0.9464	0.9464	0.0049	0.9414A	0.9469B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9361	0.9408	0.9408	0.0047	0.9361A	0.9413B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9312	0.9356	0.9356	0.0044	0.9312A	0.9360B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9270	0.9308	0.9308	0.0038	0.9270A	0.9313B	0.9093	0.9313	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	160.43	160.47	160.47	0.50	160.16A	160.65B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.84	158.87	158.87	0.51	158.56A	159.04B	147.18	160.32	0	0
EJSEP24	2024-09-18	157.44	157.48	157.48	0.51	157.17A	157.64B	149.95	158.83	0	0
EJDEC24	2024-12-18	156.21	156.23	156.23	0.51	155.93A	156.39B	150.32	156.39	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	4.3160	4.3390	4.3390	0.0180	4.3150A	4.3390B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3230	4.3450	4.3450	0.0170	4.3230A	4.3450B	4.3220	4.8910	0	25
EMAPR24	2024-04-17	4.3300	4.3520	4.3520	0.0170	4.3290A	4.3520B	4.3290	4.4280	0	0
EMJUN24	2024-06-19	4.3460	4.3680	4.3680	0.0170	4.3460A	4.3680B	4.3460	4.7780	0	5
EMSEP24	2024-09-18	4.3730	4.3940	4.3940	0.0170	4.3720A	4.3940B	4.3720	4.7200	0	0
EMDEC24	2024-12-18	4.4060	4.4250	4.4250	0.0160	4.4040A	4.4240B	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	0.8515	0.8516	0.8516	-0.0031	0.8512A	0.8532B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8544	0.8545	0.8545	-0.0031	0.8541A	0.8561B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8579	0.8580	0.8580	-0.0030	0.8576A	0.8594B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8617	0.8618	0.8618	-0.0029	0.8613A	0.8631B	0.8613	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	0.9414	0.9464	0.9464	0.0049	0.9414A	0.9469B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9361	0.9408	0.9408	0.0047	0.9361A	0.9413B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9312	0.9356	0.9356	0.0044	0.9312A	0.9360B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9270	0.9308	0.9308	0.0038	0.9270A	0.9313B	0.9093	0.9313	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUFEB24	2024-02-21	4.3160	4.3390	4.3390	0.0180	4.3150A	4.3390B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3230	4.3450	4.3450	0.0170	4.3230A	4.3450B	4.3220	4.8910	0	0
EUAPR24	2024-04-17	4.3300	4.3520	4.3520	0.0170	4.3290A	4.3520B	4.3290	4.4280	0	0
EUJUN24	2024-06-19	4.3460	4.3680	4.3680	0.0170	4.3460A	4.3680B	4.3460	4.7780	0	0
EUSEP24	2024-09-18	4.3730	4.3940	4.3940	0.0170	4.3720A	4.3940B	4.3720	4.7200	0	0
EUDEC24	2024-12-18	4.4060	4.4250	4.4250	0.0160	4.4040A	4.4240B	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	4.3224	4.3448	4.3448	0.0171	4.3223A	4.3457B	4.3218	5.5203	0	440
EXJUN24	2024-06-19	4.3456	4.3674	4.3674	0.0172	4.3452A	4.3680B	4.3451	5.5726	0	13
EXSEP24	2024-09-18	4.3730	4.3942	4.3942	0.0169	4.3718A	4.3942B	4.3718	5.6245	0	0
EXDEC24	2024-12-18	4.4053	4.4245	4.4245	0.0156	4.4036A	4.4244B	4.4016	5.6769	0	0
EXMAR25	2025-03-19	4.4386	4.4576	4.4576	0.0161	4.4373A	4.4562B	4.4347	5.7405	0	0
EXJUN25	2025-06-18	4.4701	4.4884	4.4884	0.0177	4.4684A	4.4852B	4.4649	5.8093	0	0
EXSEP25	2025-09-17	4.5014	4.5199	4.5199	0.0184	4.4997A	4.5161B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5320	4.5514	4.5514	0.0189	4.5308A	4.5469B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5622	4.5816	4.5816	0.0196	4.5609A	4.5764B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.5906	4.6092	4.6092	0.0203	4.5892A	4.6032B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6187	4.6368	4.6368	0.0209	4.6175A	4.6301B	4.6047	4.9147	0	0
EXDEC26	2026-12-16	4.6474	4.6644	4.6644	0.0216	4.6469A	4.6569B	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	160.43	160.47	160.47	0.50	160.16A	160.65B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.84	158.87	158.87	0.51	158.56A	159.04B	147.18	160.32	0	0
EYSEP24	2024-09-18	157.44	157.48	157.48	0.51	157.17A	157.64B	149.95	158.83	0	0
EYDEC24	2024-12-18	156.21	156.23	156.23	0.51	155.93A	156.40B	150.32	156.40	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	0.8725	0.8825	0.8825	0.0095	0.8725A	0.8834B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8642	0.8740	0.8740	0.0092	0.8642A	0.8748B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8564	0.8658	0.8658	0.0089	0.8564A	0.8666B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8488	0.8578	0.8578	0.0084	0.8488A	0.8586B	0.8068	0.8586	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8725	0.8825	0.8825	0.0095	0.8725A	0.8834B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8642	0.8740	0.8740	0.0092	0.8642A	0.8748B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8564	0.8658	0.8658	0.0089	0.8564A	0.8666B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8488	0.8578	0.8578	0.0084	0.8488A	0.8586B	0.8068	0.8586	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	148.72	149.65	149.65	1.32	148.46A	149.74B	123.71	149.74	0	0
JMJUN24	2024-06-19	146.68	147.61	147.61	1.32	146.42A	147.69B	130.75	147.69	0	0
JMSEP24	2024-09-18	144.81	145.74	145.74	1.30	144.56A	145.83B	135.45	145.83	0	0
JMDEC24	2024-12-18	143.06	143.99	143.99	1.30	142.81A	144.07B	133.90	144.07	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	148.72	149.65	149.65	1.32	148.46A	149.74B	123.71	149.74	0	0
JXJUN24	2024-06-19	146.68	147.61	147.61	1.32	146.42A	147.69B	130.75	147.69	0	0
JXSEP24	2024-09-18	144.81	145.74	145.74	1.30	144.56A	145.83B	135.45	145.83	0	0
JXDEC24	2024-12-18	143.06	143.99	143.99	1.30	142.81A	144.07B	133.90	144.07	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	5.0640	5.1000	5.1000	0.0390	5.0630A	5.1010B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0650	5.1020	5.1020	0.0390	5.0650A	5.1030B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0690	5.1050	5.1050	0.0390	5.0690A	5.1060B	5.0570	5.1440	0	0
PMJUN24	2024-06-19	5.0750	5.1110	5.1110	0.0390	5.0750A	5.1120B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0880	5.1220	5.1220	0.0380	5.0880A	5.1220B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.1030	5.1350	5.1350	0.0370	5.1030A	5.1340B	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	1.2592	1.2593	1.2593	-0.0024	1.2583A	1.2688B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2596	1.2597	1.2597	-0.0025	1.2588A	1.2692B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2596	1.2597	1.2597	-0.0025	1.2588A	1.2691B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2594	1.2595	1.2595	-0.0026	1.2586A	1.2689B	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	5.0648	5.1020	5.1020	0.0394	5.0648A	5.1036B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0744	5.1110	5.1110	0.0392	5.0744A	5.1123B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0873	5.1216	5.1216	0.0382	5.0873A	5.1222B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.1026	5.1347	5.1347	0.0363	5.1026A	5.1348B	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	1.2592	1.2593	1.2593	-0.0024	1.2583A	1.2688B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2596	1.2597	1.2597	-0.0025	1.2588A	1.2692B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2596	1.2597	1.2597	-0.0025	1.2588A	1.2691B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2594	1.2595	1.2595	-0.0026	1.2586A	1.2689B	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	4.0050	4.0500	4.0500	0.0390	4.0020A	4.0530B	3.8890	4.0590	0	2
UMMAR24	2024-03-20	4.0060	4.0520	4.0520	0.0400	4.0030A	4.0550B	3.8910	4.5540	0	0
UMAPR24	2024-04-17	4.0080	4.0530	4.0530	0.0400	4.0040A	4.0560B	3.9620	4.0620	0	0
UMJUN24	2024-06-19	4.0120	4.0580	4.0580	0.0400	4.0090A	4.0600B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	4.0220	4.0660	4.0660	0.0390	4.0180A	4.0680B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0340	4.0770	4.0770	0.0380	4.0290A	4.0790B	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	4.0050	4.0500	4.0500	0.0390	4.0020A	4.0530B	3.8890	4.0590	0	0
USMAR24	2024-03-20	4.0060	4.0520	4.0520	0.0400	4.0030A	4.0550B	3.8910	4.5540	0	0
USAPR24	2024-04-17	4.0080	4.0530	4.0530	0.0400	4.0040A	4.0560B	3.9620	4.0620	0	0
USJUN24	2024-06-19	4.0120	4.0580	4.0580	0.0400	4.0090A	4.0600B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0220	4.0660	4.0660	0.0390	4.0180A	4.0680B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0340	4.0770	4.0770	0.0380	4.0290A	4.0790B	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	4.0060	4.0517	4.0517	0.0399	4.0025A	4.0550B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	4.0120	4.0574	4.0574	0.0397	4.0085A	4.0604B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	4.0218	4.0660	4.0660	0.0392	4.0174A	4.0685B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0336	4.0767	4.0767	0.0378	4.0286A	4.0790B	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