WGT S.A.

Wyniki sesji z dnia 2024-02-21

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	0.6560	0.6561	0.6561	0.0025	0.6557A	0.6570B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6577	0.6578	0.6578	0.0024	0.6575A	0.6588B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6591	0.6592	0.6592	0.0024	0.6589A	0.6601B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6601	0.6602	0.6602	0.0024	0.6599A	0.6611B	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	0.6560	0.6561	0.6561	0.0025	0.6557A	0.6570B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6577	0.6578	0.6578	0.0024	0.6575A	0.6588B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6591	0.6592	0.6592	0.0024	0.6589A	0.6601B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6601	0.6602	0.6602	0.0024	0.6599A	0.6611B	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	1.3512	1.3516	1.3516	0.0021	1.3512A	1.3530B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3496	1.3499	1.3499	0.0022	1.3496A	1.3512B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3482	1.3485	1.3485	0.0022	1.3482A	1.3498B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3469	1.3471	1.3471	0.0021	1.3469A	1.3484B	1.3150	1.3516	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	4.5340	4.5420	4.5420	-0.0090	4.5310A	4.5400B	4.5310	4.7220	0	0
CMMAR24	2024-03-20	4.5490	4.5540	4.5540	-0.0110	4.5460A	4.5560B	4.5460	5.0730	0	0
CMAPR24	2024-04-17	4.5650	4.5700	4.5700	-0.0110	4.5620A	4.5710B	4.5620	4.7290	0	0
CMJUN24	2024-06-19	4.6000	4.6050	4.6050	-0.0100	4.5970A	4.6060B	4.5970	5.0850	0	1
CMSEP24	2024-09-18	4.6530	4.6580	4.6580	-0.0100	4.6500A	4.6580B	4.6500	5.0070	0	0
CMDEC24	2024-12-18	4.7080	4.7120	4.7120	-0.0110	4.7050A	4.7120B	4.7050	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	1.3512	1.3516	1.3516	0.0021	1.3512A	1.3530B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3496	1.3499	1.3499	0.0022	1.3496A	1.3512B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3482	1.3485	1.3485	0.0022	1.3482A	1.3498B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3469	1.3471	1.3471	0.0021	1.3469A	1.3484B	1.3150	1.3516	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.5482	4.5539	4.5539	-0.0110	4.5457A	4.5562B	4.5457	5.0730	0	0
CXJUN24	2024-06-19	4.5992	4.6044	4.6044	-0.0109	4.5965A	4.6065B	4.5965	5.0850	0	0
CXSEP24	2024-09-18	4.6527	4.6574	4.6574	-0.0108	4.6496A	4.6587B	4.6496	5.0070	0	0
CXDEC24	2024-12-18	4.7075	4.7114	4.7114	-0.0111	4.7041A	4.7124B	4.7041	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	1.0793	1.0794	1.0794	0.0018	1.0792A	1.0809B	1.0700	1.1160	0	0
DMMAR24	2024-03-20	1.0823	1.0826	1.0826	0.0038	1.0804A	1.0825B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0836	1.0838	1.0838	0.0037	1.0817A	1.0837B	1.0725	1.0963	0	0
DMJUN24	2024-06-19	1.0864	1.0867	1.0867	0.0038	1.0845A	1.0866B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0909	1.0911	1.0911	0.0037	1.0890A	1.0910B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0956	1.0959	1.0959	0.0038	1.0937A	1.0957B	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	1.0823	1.0826	1.0826	0.0038	1.0804A	1.0825B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0864	1.0867	1.0867	0.0038	1.0845A	1.0866B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0909	1.0911	1.0911	0.0037	1.0890A	1.0910B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0956	1.0959	1.0959	0.0038	1.0937A	1.0957B	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	0.8570	0.8571	0.8571	0.0002	0.8566A	0.8574B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8599	0.8600	0.8600	0.0002	0.8595A	0.8602B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8632	0.8633	0.8633	0.0003	0.8628A	0.8635B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8667	0.8668	0.8668	0.0002	0.8663A	0.8669B	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	25.421	25.383	25.383	-0.139	25.388A	25.444B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.494	25.461	25.461	-0.138	25.470A	25.517B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.508	25.477	25.477	-0.142	25.493A	25.531B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.505	25.480	25.480	-0.141	25.500A	25.528B	24.852	25.626	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDFEB24	2024-02-21	1.0793	1.0794	1.0794	0.0018	1.0792A	1.0809B	1.0700	1.1160	0	0
EDMAR24	2024-03-20	1.0823	1.0826	1.0826	0.0038	1.0804A	1.0825B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0836	1.0838	1.0838	0.0037	1.0817A	1.0837B	1.0725	1.0963	0	0
EDJUN24	2024-06-19	1.0864	1.0867	1.0867	0.0038	1.0845A	1.0866B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0909	1.0911	1.0911	0.0037	1.0890A	1.0910B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0956	1.0959	1.0959	0.0038	1.0937A	1.0957B	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	25.421	25.383	25.383	-0.139	25.388A	25.444B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.494	25.461	25.461	-0.138	25.470A	25.517B	24.148	25.602	0	0
EESEP24	2024-09-18	25.508	25.477	25.477	-0.142	25.493A	25.531B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.505	25.480	25.480	-0.141	25.500A	25.528B	24.852	25.626	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFMAR24	2024-03-20	0.9493	0.9496	0.9496	0.0001	0.9485A	0.9510B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9437	0.9440	0.9440	0.0001	0.9429A	0.9454B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9385	0.9387	0.9387	0.0001	0.9377A	0.9400B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9336	0.9338	0.9338	0.0001	0.9329A	0.9351B	0.9093	0.9351	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	161.77	161.78	161.78	0.37	161.50A	161.86B	134.69	161.94	0	0
EJJUN24	2024-06-19	160.13	160.15	160.15	0.37	159.87A	160.23B	147.18	160.32	0	0
EJSEP24	2024-09-18	158.70	158.71	158.71	0.38	158.45A	158.79B	149.95	158.83	0	0
EJDEC24	2024-12-18	157.41	157.43	157.43	0.37	157.17A	157.48B	150.32	157.48	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.
EMFEB24	2024-02-21		4.3180	4.3180	-0.0100	4.3180A	4.3160B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3240	4.3250	4.3250	-0.0090	4.3200A	4.3250B	4.3200	4.8910	0	33
EMAPR24	2024-04-17	4.3310	4.3320	4.3320	-0.0090	4.3270A	4.3320B	4.3270	4.4280	0	0
EMJUN24	2024-06-19	4.3460	4.3470	4.3470	-0.0100	4.3430A	4.3470B	4.3430	4.7780	0	5
EMSEP24	2024-09-18	4.3710	4.3720	4.3720	-0.0090	4.3680A	4.3710B	4.3680	4.7200	0	0
EMDEC24	2024-12-18	4.3990	4.4000	4.4000	-0.0100	4.3970A	4.3990B	4.3970	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	0.8570	0.8571	0.8571	0.0002	0.8566A	0.8574B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8599	0.8600	0.8600	0.0002	0.8595A	0.8602B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8632	0.8633	0.8633	0.0003	0.8628A	0.8635B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8667	0.8668	0.8668	0.0002	0.8663A	0.8669B	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	0.9493	0.9496	0.9496	0.0001	0.9485A	0.9510B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9437	0.9440	0.9440	0.0001	0.9429A	0.9454B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9385	0.9387	0.9387	0.0001	0.9377A	0.9400B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9336	0.9338	0.9338	0.0001	0.9329A	0.9351B	0.9093	0.9351	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUFEB24	2024-02-21		4.3180	4.3180	-0.0100	4.3180A	4.3160B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3240	4.3250	4.3250	-0.0090	4.3200A	4.3250B	4.3200	4.8910	0	0
EUAPR24	2024-04-17	4.3310	4.3320	4.3320	-0.0090	4.3270A	4.3320B	4.3270	4.4280	0	0
EUJUN24	2024-06-19	4.3460	4.3470	4.3470	-0.0100	4.3430A	4.3470B	4.3430	4.7780	0	0
EUSEP24	2024-09-18	4.3710	4.3720	4.3720	-0.0090	4.3680A	4.3710B	4.3680	4.7200	0	0
EUDEC24	2024-12-18	4.3990	4.4000	4.4000	-0.0100	4.3970A	4.3990B	4.3970	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	4.3243	4.3245	4.3245	-0.0098	4.3199A	4.3257B	4.3199	5.5203	0	441
EXJUN24	2024-06-19	4.3464	4.3465	4.3465	-0.0097	4.3423A	4.3473B	4.3423	5.5726	0	14
EXSEP24	2024-09-18	4.3716	4.3719	4.3719	-0.0095	4.3679A	4.3719B	4.3679	5.6245	0	0
EXDEC24	2024-12-18	4.3995	4.3998	4.3998	-0.0101	4.3961A	4.3999B	4.3961	5.6769	0	0
EXMAR25	2025-03-19	4.4306	4.4307	4.4307	-0.0100	4.4276A	4.4292B	4.4276	5.7405	0	0
EXJUN25	2025-06-18	4.4567	4.4577	4.4577	-0.0108	4.4561A	4.4545B	4.4561	5.8093	0	0
EXSEP25	2025-09-17	4.4857	4.4859	4.4859	-0.0128	4.4847A	4.4827B	4.4847	5.7786	0	0
EXDEC25	2025-12-17	4.5141	4.5143	4.5143	-0.0143	4.5134A	4.5111B	4.5134	5.3381	0	0
EXMAR26	2026-03-18	4.5416	4.5417	4.5417	-0.0161	4.5416A	4.5385B	4.5416	5.1415	0	0
EXJUN26	2026-06-17		4.5676	4.5676	-0.0172	4.5685A	4.5642B	4.5685	4.9297	0	0
EXSEP26	2026-09-16		4.5934	4.5934	-0.0183	4.5955A	4.5901B	4.5955	4.9147	0	0
EXDEC26	2026-12-16		4.6192	4.6192	-0.0195	4.6223A	4.6159B	4.6223	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	161.77	161.78	161.78	0.37	161.50A	161.86B	134.69	161.94	0	0
EYJUN24	2024-06-19	160.13	160.15	160.15	0.37	159.87A	160.22B	147.18	160.32	0	0
EYSEP24	2024-09-18	158.70	158.71	158.71	0.38	158.45A	158.78B	149.95	158.83	0	0
EYDEC24	2024-12-18	157.39	157.43	157.43	0.37	157.17A	157.49B	150.32	157.49	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	0.8771	0.8772	0.8772	-0.0030	0.8771A	0.8791B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8686	0.8687	0.8687	-0.0030	0.8686A	0.8706B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8614	0.8603	0.8603	-0.0030	0.8603A	0.8622B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8533	0.8522	0.8522	-0.0030	0.8523A	0.8540B	0.8068	0.8595	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8771	0.8772	0.8772	-0.0030	0.8771A	0.8791B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8686	0.8687	0.8687	-0.0030	0.8686A	0.8706B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8614	0.8603	0.8603	-0.0030	0.8603A	0.8622B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8533	0.8522	0.8522	-0.0030	0.8523A	0.8540B	0.8068	0.8595	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	149.44	149.45	149.45	-0.15	149.38A	149.60B	123.71	149.91	0	0
JMJUN24	2024-06-19	147.37	147.38	147.38	-0.17	147.31A	147.53B	130.75	147.84	0	0
JMSEP24	2024-09-18	145.46	145.47	145.47	-0.17	145.40A	145.61B	135.45	145.91	0	0
JMDEC24	2024-12-18	143.67	143.68	143.68	-0.16	143.61A	143.80B	133.90	144.09	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	149.44	149.45	149.45	-0.15	149.38A	149.60B	123.71	149.91	0	0
JXJUN24	2024-06-19	147.37	147.38	147.38	-0.17	147.31A	147.53B	130.75	147.84	0	0
JXSEP24	2024-09-18	145.46	145.47	145.47	-0.17	145.40A	145.61B	135.45	145.91	0	0
JXDEC24	2024-12-18	143.67	143.68	143.68	-0.16	143.61A	143.80B	133.90	144.09	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	5.0420	5.0430	5.0430	-0.0130	5.0400A	5.0430B	4.9820	5.1400	0	0
PMMAR24	2024-03-20	5.0450	5.0460	5.0460	-0.0120	5.0400A	5.0480B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0480	5.0490	5.0490	-0.0120	5.0430A	5.0510B	5.0430	5.1440	0	0
PMJUN24	2024-06-19	5.0540	5.0550	5.0550	-0.0120	5.0490A	5.0560B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0630	5.0650	5.0650	-0.0120	5.0600A	5.0660B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0760	5.0770	5.0770	-0.0120	5.0720A	5.0780B	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	1.2629	1.2631	1.2631	0.0041	1.2606A	1.2631B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2635	1.2636	1.2636	0.0040	1.2612A	1.2636B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2640	1.2641	1.2641	0.0042	1.2616A	1.2640B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2643	1.2644	1.2644	0.0042	1.2621A	1.2643B	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	5.0458	5.0460	5.0460	-0.0121	5.0395A	5.0486B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0545	5.0547	5.0547	-0.0120	5.0487A	5.0569B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0644	5.0650	5.0650	-0.0119	5.0594A	5.0666B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0766	5.0769	5.0769	-0.0121	5.0715A	5.0783B	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	1.2629	1.2631	1.2631	0.0041	1.2606A	1.2631B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2635	1.2636	1.2636	0.0040	1.2612A	1.2636B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2640	1.2641	1.2641	0.0042	1.2616A	1.2640B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2643	1.2644	1.2644	0.0042	1.2621A	1.2643B	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	3.9960	4.0000	4.0000	-0.0170	3.9960A	3.9990B	3.8890	4.0620	0	2
UMMAR24	2024-03-20	3.9960	3.9950	3.9950	-0.0230	3.9960A	4.0000B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	3.9980	3.9970	3.9970	-0.0220	3.9970A	4.0020B	3.9620	4.0640	0	0
UMJUN24	2024-06-19	4.0010	4.0000	4.0000	-0.0230	4.0010A	4.0050B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	4.0080	4.0070	4.0070	-0.0230	4.0080A	4.0110B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0160	4.0150	4.0150	-0.0230	4.0170A	4.0200B	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	3.9960	4.0000	4.0000	-0.0170	3.9960A	3.9990B	3.8890	4.0620	0	0
USMAR24	2024-03-20	3.9960	3.9950	3.9950	-0.0230	3.9960A	4.0000B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9980	3.9970	3.9970	-0.0220	3.9970A	4.0020B	3.9620	4.0640	0	0
USJUN24	2024-06-19	4.0010	4.0000	4.0000	-0.0230	4.0010A	4.0050B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0080	4.0070	4.0070	-0.0230	4.0080A	4.0110B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0160	4.0150	4.0150	-0.0230	4.0170A	4.0200B	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	3.9950	3.9948	3.9948	-0.0229	3.9951A	4.0005B	3.8901	4.5542	0	28
UXJUN24	2024-06-19	4.0000	3.9999	3.9999	-0.0228	4.0005A	4.0055B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	4.0072	4.0068	4.0068	-0.0228	4.0076A	4.0119B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0153	4.0152	4.0152	-0.0230	4.0162A	4.0200B	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