WGT S.A.

Wyniki sesji z dnia 2024-02-22

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	0.6585	0.6555	0.6555	-0.0006	0.6555A	0.6599B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6602	0.6572	0.6572	-0.0006	0.6573A	0.6616B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6617	0.6587	0.6587	-0.0005	0.6588A	0.6630B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6627	0.6598	0.6598	-0.0004	0.6599A	0.6641B	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	0.6585	0.6555	0.6555	-0.0006	0.6555A	0.6599B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6602	0.6572	0.6572	-0.0006	0.6573A	0.6616B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6617	0.6587	0.6587	-0.0005	0.6588A	0.6630B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6627	0.6598	0.6598	-0.0004	0.6599A	0.6641B	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	1.3454	1.3501	1.3501	-0.0015	1.3438A	1.3501B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3437	1.3484	1.3484	-0.0015	1.3421A	1.3483B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3422	1.3468	1.3468	-0.0017	1.3406A	1.3467B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3409	1.3452	1.3452	-0.0019	1.3392A	1.3451B	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.
CMMAR24	2024-03-20	4.5490	4.5510	4.5510	-0.0030	4.5400A	4.5550B	4.5400	5.0730	0	0
CMAPR24	2024-04-17	4.5640	4.5670	4.5670	-0.0030	4.5550A	4.5710B	4.5550	4.7290	0	0
CMMAY24	2024-05-15	4.5810	4.5820	4.5820		4.5710A	4.5870B	4.5710	4.5870	0	0
CMJUN24	2024-06-19	4.6000	4.6010	4.6010	-0.0040	4.5900A	4.6050B	4.5900	5.0850	0	1
CMSEP24	2024-09-18	4.6530	4.6540	4.6540	-0.0040	4.6430A	4.6580B	4.6430	5.0070	0	0
CMDEC24	2024-12-18	4.7040	4.7070	4.7070	-0.0050	4.6970A	4.7120B	4.6970	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	1.3454	1.3501	1.3501	-0.0015	1.3438A	1.3501B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3437	1.3484	1.3484	-0.0015	1.3421A	1.3483B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3422	1.3468	1.3468	-0.0017	1.3406A	1.3467B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3409	1.3452	1.3452	-0.0019	1.3392A	1.3451B	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	4.5481	4.5510	4.5510	-0.0029	4.5393A	4.5556B	4.5393	5.0730	0	0
CXJUN24	2024-06-19	4.5992	4.6010	4.6010	-0.0034	4.5896A	4.6059B	4.5896	5.0850	0	0
CXSEP24	2024-09-18	4.6528	4.6531	4.6531	-0.0043	4.6423A	4.6582B	4.6423	5.0070	0	0
CXDEC24	2024-12-18	4.7040	4.7071	4.7071	-0.0043	4.6962A	4.7122B	4.6962	4.8955	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMMAR24	2024-03-20	1.0855	1.0829	1.0829	0.0003	1.0830A	1.0895B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0867	1.0842	1.0842	0.0004	1.0843A	1.0908B	1.0725	1.0963	0	0
DMMAY24	2024-05-15	1.0918	1.0855	1.0855		1.0856A	1.0922B	1.0856	1.0922	0	0
DMJUN24	2024-06-19	1.0896	1.0870	1.0870	0.0003	1.0871A	1.0941B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0940	1.0915	1.0915	0.0004	1.0916A	1.0985B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0987	1.0963	1.0963	0.0004	1.0964A	1.1026B	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	1.0855	1.0829	1.0829	0.0003	1.0830A	1.0895B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0896	1.0870	1.0870	0.0003	1.0871A	1.0941B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0940	1.0915	1.0915	0.0004	1.0916A	1.0985B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0987	1.0963	1.0963	0.0004	1.0964A	1.1026B	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	0.8576	0.8577	0.8577	0.0006	0.8561A	0.8578B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8595	0.8605	0.8605	0.0005	0.8589A	0.8606B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8637	0.8638	0.8638	0.0005	0.8622A	0.8641B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8671	0.8672	0.8672	0.0004	0.8657A	0.8677B	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	25.363	25.364	25.364	-0.019	25.297A	25.382B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.367	25.445	25.445	-0.016	25.367A	25.457B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.420	25.460	25.460	-0.017	25.412A	25.468B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.416	25.457	25.457	-0.023	25.411A	25.460B	24.852	25.626	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDMAR24	2024-03-20	1.0855	1.0829	1.0829	0.0003	1.0830A	1.0895B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0867	1.0842	1.0842	0.0004	1.0843A	1.0908B	1.0725	1.0963	0	0
EDMAY24	2024-05-15	1.0918	1.0855	1.0855		1.0856A	1.0922B	1.0856	1.0922	0	0
EDJUN24	2024-06-19	1.0896	1.0870	1.0870	0.0003	1.0871A	1.0941B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0940	1.0915	1.0915	0.0004	1.0916A	1.0985B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0987	1.0963	1.0963	0.0004	1.0964A	1.1026B	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	25.363	25.364	25.364	-0.019	25.297A	25.382B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.367	25.445	25.445	-0.016	25.367A	25.457B	24.148	25.602	0	0
EESEP24	2024-09-18	25.420	25.460	25.460	-0.017	25.412A	25.468B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.416	25.457	25.457	-0.023	25.411A	25.460B	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	0.9495	0.9511	0.9511	0.0015	0.9495A	0.9521B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9439	0.9455	0.9455	0.0015	0.9433A	0.9464B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9386	0.9401	0.9401	0.0014	0.9383A	0.9409B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9338	0.9352	0.9352	0.0014	0.9338A	0.9360B	0.9093	0.9360	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	162.45	162.42	162.42	0.64	162.43A	163.01B	134.69	163.01	0	0
EJJUN24	2024-06-19	160.80	160.78	160.78	0.63	160.79A	161.36B	147.18	161.36	0	0
EJSEP24	2024-09-18	159.34	159.31	159.31	0.60	159.33A	159.84B	149.95	159.84	0	0
EJDEC24	2024-12-18	158.01	157.99	157.99	0.56	158.01A	158.56B	150.32	158.56	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.
EMMAR24	2024-03-20	4.3230	4.3290	4.3290	0.0040	4.3190A	4.3280B	4.3190	4.8910	0	35
EMAPR24	2024-04-17	4.3300	4.3350	4.3350	0.0030	4.3260A	4.3350B	4.3260	4.4280	0	0
EMMAY24	2024-05-15	4.3340	4.3420	4.3420		4.3320A	4.3410B	4.3320	4.3410	0	0
EMJUN24	2024-06-19	4.3450	4.3510	4.3510	0.0040	4.3390A	4.3500B	4.3390	4.7780	0	5
EMSEP24	2024-09-18	4.3710	4.3740	4.3740	0.0020	4.3640A	4.3740B	4.3640	4.7200	0	0
EMDEC24	2024-12-18	4.3990	4.4020	4.4020	0.0020	4.3930A	4.4010B	4.3930	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	0.8576	0.8577	0.8577	0.0006	0.8561A	0.8578B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8595	0.8605	0.8605	0.0005	0.8589A	0.8606B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8637	0.8638	0.8638	0.0005	0.8622A	0.8641B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8671	0.8672	0.8672	0.0004	0.8657A	0.8677B	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	0.9495	0.9511	0.9511	0.0015	0.9495A	0.9521B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9439	0.9455	0.9455	0.0015	0.9433A	0.9464B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9386	0.9401	0.9401	0.0014	0.9383A	0.9409B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9338	0.9352	0.9352	0.0014	0.9338A	0.9360B	0.9093	0.9360	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR24	2024-03-20	4.3230	4.3290	4.3290	0.0040	4.3190A	4.3280B	4.3190	4.8910	0	0
EUAPR24	2024-04-17	4.3300	4.3350	4.3350	0.0030	4.3260A	4.3350B	4.3260	4.4280	0	0
EUMAY24	2024-05-15	4.3340	4.3420	4.3420		4.3320A	4.3410B	4.3320	4.3410	0	0
EUJUN24	2024-06-19	4.3450	4.3510	4.3510	0.0040	4.3390A	4.3500B	4.3390	4.7780	0	0
EUSEP24	2024-09-18	4.3710	4.3740	4.3740	0.0020	4.3640A	4.3740B	4.3640	4.7200	0	0
EUDEC24	2024-12-18	4.3990	4.4020	4.4020	0.0020	4.3930A	4.4010B	4.3930	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	4.3227	4.3286	4.3286	0.0041	4.3181A	4.3286B	4.3181	5.5203	0	441
EXJUN24	2024-06-19	4.3442	4.3502	4.3502	0.0037	4.3381A	4.3502B	4.3381	5.5726	0	14
EXSEP24	2024-09-18	4.3703	4.3743	4.3743	0.0024	4.3639A	4.3747B	4.3639	5.6245	0	0
EXDEC24	2024-12-18	4.3987	4.4018	4.4018	0.0020	4.3930A	4.4018B	4.3930	5.6769	0	0
EXMAR25	2025-03-19	4.4297	4.4324	4.4324	0.0017	4.4230A	4.4307B	4.4230	5.7405	0	0
EXJUN25	2025-06-18	4.4578	4.4587	4.4587	0.0010	4.4525A	4.4564B	4.4525	5.8093	0	0
EXSEP25	2025-09-17	4.4859	4.4861	4.4861	0.0002	4.4801A	4.4831B	4.4801	5.7786	0	0
EXDEC25	2025-12-17	4.5088	4.5134	4.5134	-0.0009	4.5079A	4.5100B	4.5079	5.3381	0	0
EXMAR26	2026-03-18	4.5399	4.5400	4.5400	-0.0017	4.5354A	4.5365B	4.5354	5.1415	0	0
EXJUN26	2026-06-17	4.5620	4.5643	4.5643	-0.0033	4.5611A	4.5606B	4.5611	4.9297	0	0
EXSEP26	2026-09-16	4.5880	4.5886	4.5886	-0.0048	4.5874A	4.5846B	4.5874	4.9147	0	0
EXDEC26	2026-12-16		4.6128	4.6128	-0.0064	4.6134A	4.6087B	4.6134	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	162.45	162.42	162.42	0.64	162.43A	163.01B	134.69	163.01	0	0
EYJUN24	2024-06-19	160.80	160.78	160.78	0.63	160.79A	161.36B	147.18	161.36	0	0
EYSEP24	2024-09-18	159.34	159.31	159.31	0.60	159.33A	159.84B	149.95	159.84	0	0
EYDEC24	2024-12-18	158.01	157.99	157.99	0.56	158.01A	158.56B	150.32	158.56	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	0.8746	0.8783	0.8783	0.0011	0.8719A	0.8785B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8661	0.8698	0.8698	0.0011	0.8637A	0.8698B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8577	0.8613	0.8613	0.0010	0.8550A	0.8616B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8497	0.8531	0.8531	0.0009	0.8472A	0.8532B	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	0.8746	0.8783	0.8783	0.0011	0.8719A	0.8785B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8661	0.8698	0.8698	0.0011	0.8637A	0.8698B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8577	0.8613	0.8613	0.0010	0.8550A	0.8616B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8497	0.8531	0.8531	0.0009	0.8472A	0.8532B	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	149.64	150.01	150.01	0.56	149.56A	150.00B	123.71	150.00	0	0
JMJUN24	2024-06-19	147.56	147.94	147.94	0.56	147.52A	147.95B	130.75	147.95	0	0
JMSEP24	2024-09-18	145.63	145.99	145.99	0.52	145.59A	145.99B	135.45	145.99	0	0
JMDEC24	2024-12-18	143.82	144.15	144.15	0.47	143.74A	144.13B	133.90	144.13	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	149.64	150.01	150.01	0.56	149.56A	150.00B	123.71	150.00	0	0
JXJUN24	2024-06-19	147.56	147.94	147.94	0.56	147.52A	147.95B	130.75	147.95	0	0
JXSEP24	2024-09-18	145.63	145.99	145.99	0.52	145.59A	145.99B	135.45	145.99	0	0
JXDEC24	2024-12-18	143.82	144.15	144.15	0.47	143.74A	144.13B	133.90	144.13	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMMAR24	2024-03-20									0	0
KMAPR24	2024-04-17									0	0
KMMAY24	2024-05-15									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.
KXMAR24	2024-03-20									0	0
KXAPR24	2024-04-17									0	0
KXMAY24	2024-05-15									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.
PMMAR24	2024-03-20	5.0410	5.0470	5.0470	0.0010	5.0360A	5.0550B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0440	5.0500	5.0500	0.0010	5.0390A	5.0580B	5.0390	5.1440	0	0
PMMAY24	2024-05-15	5.0450	5.0520	5.0520		5.0420A	5.0600B	5.0420	5.0600	0	0
PMJUN24	2024-06-19	5.0500	5.0550	5.0550	0.0000	5.0460A	5.0630B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0610	5.0650	5.0650	0.0000	5.0560A	5.0730B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0720	5.0760	5.0760	-0.0010	5.0680A	5.0840B	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	1.2657	1.2626	1.2626	-0.0005	1.2627A	1.2709B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2663	1.2633	1.2633	-0.0003	1.2634A	1.2714B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2667	1.2638	1.2638	-0.0003	1.2639A	1.2718B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2670	1.2642	1.2642	-0.0002	1.2644A	1.2720B	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	5.0406	5.0468	5.0468	0.0008	5.0357A	5.0553B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0491	5.0551	5.0551	0.0004	5.0454A	5.0637B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0602	5.0646	5.0646	-0.0004	5.0559A	5.0732B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0719	5.0761	5.0761	-0.0008	5.0677A	5.0841B	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	1.2657	1.2626	1.2626	-0.0005	1.2627A	1.2709B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2663	1.2633	1.2633	-0.0003	1.2634A	1.2714B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2667	1.2638	1.2638	-0.0003	1.2639A	1.2718B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2670	1.2642	1.2642	-0.0002	1.2644A	1.2720B	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.
UMMAR24	2024-03-20	3.9830	3.9970	3.9970	0.0020	3.9570A	3.9950B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	3.9840	3.9990	3.9990	0.0020	3.9590A	3.9960B	3.9590	4.0640	0	0
UMMAY24	2024-05-15	3.9640	4.0000	4.0000		3.9630A	3.9980B	3.9630	3.9980	0	0
UMJUN24	2024-06-19	3.9880	4.0020	4.0020	0.0020	3.9630A	4.0000B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	3.9950	4.0080	4.0080	0.0010	3.9700A	4.0050B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0030	4.0150	4.0150	0.0000	3.9850A	4.0120B	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.
USMAR24	2024-03-20	3.9830	3.9970	3.9970	0.0020	3.9570A	3.9950B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9840	3.9990	3.9990	0.0020	3.9590A	3.9960B	3.9590	4.0640	0	0
USMAY24	2024-05-15	3.9640	4.0000	4.0000		3.9630A	3.9980B	3.9630	3.9980	0	0
USJUN24	2024-06-19	3.9880	4.0020	4.0020	0.0020	3.9630A	4.0000B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9950	4.0080	4.0080	0.0010	3.9700A	4.0050B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0030	4.0150	4.0150	0.0000	3.9850A	4.0120B	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	3.9827	3.9972	3.9972	0.0024	3.9569A	3.9956B	3.8901	4.5542	0	28
UXJUN24	2024-06-19	3.9878	4.0019	4.0019	0.0020	3.9622A	4.0000B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	3.9941	4.0077	4.0077	0.0009	3.9691A	4.0054B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0024	4.0154	4.0154	0.0002	3.9844A	4.0129B	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