WGT S.A.

Wyniki sesji z dnia 2024-02-26

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	0.6554	0.6556	0.6556	-0.0022	0.6547A	0.6561B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6571	0.6573	0.6573	-0.0022	0.6565A	0.6579B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6586	0.6588	0.6588	-0.0021	0.6580A	0.6593B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6597	0.6598	0.6598	-0.0022	0.6591A	0.6604B	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	0.6554	0.6556	0.6556	-0.0022	0.6547A	0.6561B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6571	0.6573	0.6573	-0.0022	0.6565A	0.6579B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6586	0.6588	0.6588	-0.0021	0.6580A	0.6593B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6597	0.6598	0.6598	-0.0022	0.6591A	0.6604B	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	1.3498	1.3500	1.3500	0.0036	1.3498A	1.3523B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3481	1.3483	1.3483	0.0036	1.3480A	1.3505B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3466	1.3467	1.3467	0.0036	1.3464A	1.3488B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3450	1.3451	1.3451	0.0037	1.3448A	1.3471B	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	4.5280	4.5210	4.5210	-0.0210	4.5210A	4.5340B	4.5210	5.0730	0	0
CMAPR24	2024-04-17	4.5430	4.5360	4.5360	-0.0210	4.5360A	4.5490B	4.5360	4.7290	0	0
CMMAY24	2024-05-15	4.5580	4.5520	4.5520	-0.0200	4.5520A	4.5640B	4.5520	4.5870	0	0
CMJUN24	2024-06-19	4.5770	4.5710	4.5710	-0.0200	4.5710A	4.5830B	4.5710	5.0850	0	1
CMSEP24	2024-09-18	4.6280	4.6220	4.6220	-0.0210	4.6230A	4.6340B	4.6230	5.0070	0	0
CMDEC24	2024-12-18	4.6810	4.6760	4.6760	-0.0210	4.6770A	4.6870B	4.6770	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	1.3498	1.3500	1.3500	0.0036	1.3498A	1.3523B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3481	1.3483	1.3483	0.0036	1.3480A	1.3505B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3466	1.3467	1.3467	0.0036	1.3464A	1.3488B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3450	1.3451	1.3451	0.0037	1.3448A	1.3471B	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	4.5208	4.5210	4.5210	-0.0206	4.5205A	4.5341B	4.5205	5.0730	0	0
CXJUN24	2024-06-19	4.5705	4.5706	4.5706	-0.0206	4.5705A	4.5834B	4.5705	5.0850	0	0
CXSEP24	2024-09-18	4.6284	4.6222	4.6222	-0.0210	4.6228A	4.6345B	4.6228	5.0070	0	0
CXDEC24	2024-12-18	4.6811	4.6754	4.6754	-0.0210	4.6762A	4.6870B	4.6762	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	1.0843	1.0863	1.0863	0.0023	1.0842A	1.0868B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0855	1.0876	1.0876	0.0023	1.0855A	1.0881B	1.0725	1.0963	0	0
DMMAY24	2024-05-15	1.0868	1.0888	1.0888	0.0022	1.0868A	1.0894B	1.0851	1.0922	0	0
DMJUN24	2024-06-19	1.0884	1.0904	1.0904	0.0021	1.0884A	1.0910B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0930	1.0949	1.0949	0.0022	1.0929A	1.0954B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0977	1.0996	1.0996	0.0022	1.0977A	1.1002B	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	1.0843	1.0863	1.0863	0.0023	1.0842A	1.0868B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0884	1.0904	1.0904	0.0021	1.0884A	1.0910B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0930	1.0949	1.0949	0.0022	1.0929A	1.0954B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0977	1.0996	1.0996	0.0022	1.0977A	1.1002B	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	0.8552	0.8558	0.8558	0.0017	0.8552A	0.8564B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8581	0.8587	0.8587	0.0017	0.8581A	0.8592B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8613	0.8618	0.8618	0.0016	0.8613A	0.8623B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8648	0.8652	0.8652	0.0016	0.8648A	0.8657B	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	25.377	25.408	25.408	0.012	25.377A	25.404B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.464	25.493	25.493	0.015	25.464A	25.485B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.491	25.514	25.514	0.018	25.491A	25.500B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.494	25.510	25.510	0.013	25.494A	25.492B	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	1.0843	1.0863	1.0863	0.0023	1.0842A	1.0868B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0855	1.0876	1.0876	0.0023	1.0855A	1.0881B	1.0725	1.0963	0	0
EDMAY24	2024-05-15	1.0868	1.0888	1.0888	0.0022	1.0868A	1.0894B	1.0851	1.0922	0	0
EDJUN24	2024-06-19	1.0884	1.0904	1.0904	0.0021	1.0884A	1.0910B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0930	1.0949	1.0949	0.0022	1.0929A	1.0954B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0977	1.0996	1.0996	0.0022	1.0977A	1.1002B	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	25.377	25.408	25.408	0.012	25.377A	25.404B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.464	25.493	25.493	0.015	25.464A	25.485B	24.148	25.602	0	0
EESEP24	2024-09-18	25.491	25.514	25.514	0.018	25.491A	25.500B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.494	25.510	25.510	0.013	25.494A	25.492B	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	0.9525	0.9531	0.9531	0.0015	0.9523A	0.9535B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9468	0.9474	0.9474	0.0014	0.9466A	0.9478B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9415	0.9420	0.9420	0.0014	0.9413A	0.9424B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9367	0.9369	0.9369	0.0012	0.9364A	0.9373B	0.9093	0.9373	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	162.55	163.13	163.13	0.61	162.55A	163.15B	134.69	163.15	0	0
EJJUN24	2024-06-19	160.90	161.47	161.47	0.59	160.90A	161.50B	147.18	161.50	0	0
EJSEP24	2024-09-18	159.36	159.99	159.99	0.58	159.36A	160.01B	149.95	160.01	0	0
EJDEC24	2024-12-18	158.06	158.64	158.64	0.55	158.06A	158.66B	150.32	158.66	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	4.3130	4.3090	4.3090	-0.0130	4.3100A	4.3170B	4.3100	4.8910	0	7
EMAPR24	2024-04-17	4.3190	4.3160	4.3160	-0.0130	4.3160A	4.3240B	4.3160	4.4280	0	0
EMMAY24	2024-05-15	4.3250	4.3230	4.3230	-0.0130	4.3230A	4.3300B	4.3230	4.3520	0	0
EMJUN24	2024-06-19	4.3330	4.3310	4.3310	-0.0130	4.3310A	4.3380B	4.3310	4.7780	0	5
EMSEP24	2024-09-18	4.3560	4.3550	4.3550	-0.0130	4.3560A	4.3620B	4.3560	4.7200	0	0
EMDEC24	2024-12-18	4.3830	4.3810	4.3810	-0.0140	4.3830A	4.3880B	4.3830	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	0.8552	0.8558	0.8558	0.0017	0.8552A	0.8564B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8581	0.8587	0.8587	0.0017	0.8581A	0.8592B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8613	0.8618	0.8618	0.0016	0.8613A	0.8623B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8648	0.8652	0.8652	0.0016	0.8648A	0.8657B	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	0.9525	0.9531	0.9531	0.0015	0.9523A	0.9535B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9468	0.9474	0.9474	0.0014	0.9466A	0.9478B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9415	0.9420	0.9420	0.0014	0.9413A	0.9424B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9367	0.9369	0.9369	0.0012	0.9364A	0.9373B	0.9093	0.9373	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR24	2024-03-20	4.3130	4.3090	4.3090	-0.0130	4.3100A	4.3170B	4.3100	4.8910	0	0
EUAPR24	2024-04-17	4.3190	4.3160	4.3160	-0.0130	4.3160A	4.3240B	4.3160	4.4280	0	0
EUMAY24	2024-05-15	4.3250	4.3230	4.3230	-0.0130	4.3230A	4.3300B	4.3230	4.3520	0	0
EUJUN24	2024-06-19	4.3330	4.3310	4.3310	-0.0130	4.3310A	4.3380B	4.3310	4.7780	0	0
EUSEP24	2024-09-18	4.3560	4.3550	4.3550	-0.0130	4.3560A	4.3620B	4.3560	4.7200	0	0
EUDEC24	2024-12-18	4.3830	4.3810	4.3810	-0.0140	4.3830A	4.3880B	4.3830	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	4.3131	4.3094	4.3094	-0.0129	4.3094A	4.3177B	4.3094	5.5203	0	359
EXJUN24	2024-06-19	4.3336	4.3306	4.3306	-0.0129	4.3309A	4.3386B	4.3309	5.5726	0	11
EXSEP24	2024-09-18	4.3569	4.3543	4.3543	-0.0133	4.3553A	4.3621B	4.3553	5.6245	0	0
EXDEC24	2024-12-18	4.3835	4.3808	4.3808	-0.0137	4.3823A	4.3884B	4.3823	5.6769	0	0
EXMAR25	2025-03-19	4.4119	4.4099	4.4099	-0.0139	4.4126A	4.4170B	4.4126	5.7405	0	0
EXJUN25	2025-06-18	4.4377	4.4350	4.4350	-0.0151	4.4395A	4.4423B	4.4395	5.8093	0	0
EXSEP25	2025-09-17	4.4656	4.4617	4.4617	-0.0149	4.4667A	4.4685B	4.4667	5.7786	0	0
EXDEC25	2025-12-17	4.4909	4.4884	4.4884	-0.0143	4.4938A	4.4941B	4.4938	5.3381	0	0
EXMAR26	2026-03-18	4.5170	4.5146	4.5146	-0.0139	4.5208A	4.5200B	4.5208	5.1415	0	0
EXJUN26	2026-06-17	4.5409	4.5392	4.5392	-0.0133	4.5463A	4.5442B	4.5463	4.9297	0	0
EXSEP26	2026-09-16	4.5651	4.5642	4.5642	-0.0125	4.5715A	4.5683B	4.5715	4.9147	0	0
EXDEC26	2026-12-16	4.5903	4.5890	4.5890	-0.0121	4.5970A	4.5924B	4.5970	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	162.55	163.13	163.13	0.61	162.55A	163.15B	134.69	163.15	0	0
EYJUN24	2024-06-19	160.90	161.47	161.47	0.59	160.90A	161.50B	147.18	161.50	0	0
EYSEP24	2024-09-18	159.36	159.99	159.99	0.58	159.36A	160.01B	149.95	160.01	0	0
EYDEC24	2024-12-18	158.06	158.64	158.64	0.55	158.06A	158.66B	150.32	158.66	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	0.8773	0.8774	0.8774	-0.0003	0.8768A	0.8790B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8687	0.8688	0.8688	-0.0005	0.8683A	0.8704B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8602	0.8603	0.8603	-0.0004	0.8598A	0.8619B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8520	0.8521	0.8521	-0.0004	0.8516A	0.8536B	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	0.8773	0.8774	0.8774	-0.0003	0.8768A	0.8790B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8687	0.8688	0.8688	-0.0005	0.8683A	0.8704B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8602	0.8603	0.8603	-0.0004	0.8598A	0.8619B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8520	0.8521	0.8521	-0.0004	0.8516A	0.8536B	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	149.87	150.16	150.16	0.25	149.87A	150.16B	123.71	150.20	0	0
JMJUN24	2024-06-19	147.78	148.07	148.07	0.24	147.78A	148.07B	130.75	148.12	0	0
JMSEP24	2024-09-18	145.84	146.12	146.12	0.24	145.84A	146.11B	135.45	146.16	0	0
JMDEC24	2024-12-18	144.01	144.28	144.28	0.24	144.01A	144.26B	133.90	144.30	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	149.87	150.16	150.16	0.25	149.87A	150.16B	123.71	150.20	0	0
JXJUN24	2024-06-19	147.78	148.07	148.07	0.24	147.78A	148.06B	130.75	148.12	0	0
JXSEP24	2024-09-18	145.84	146.12	146.12	0.24	145.84A	146.11B	135.45	146.16	0	0
JXDEC24	2024-12-18	144.01	144.28	144.28	0.24	144.01A	144.26B	133.90	144.30	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	5.0400	5.0350	5.0350	-0.0260	5.0360A	5.0480B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0420	5.0370	5.0370	-0.0260	5.0380A	5.0500B	5.0380	5.1440	0	0
PMMAY24	2024-05-15	5.0450	5.0400	5.0400	-0.0260	5.0400A	5.0530B	5.0400	5.0780	0	0
PMJUN24	2024-06-19	5.0470	5.0430	5.0430	-0.0260	5.0440A	5.0560B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0560	5.0520	5.0520	-0.0260	5.0530A	5.0640B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0660	5.0630	5.0630	-0.0260	5.0650A	5.0750B	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	1.2670	1.2693	1.2693	0.0001	1.2670A	1.2700B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2678	1.2700	1.2700	0.0002	1.2676A	1.2707B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2682	1.2705	1.2705	0.0001	1.2682A	1.2711B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2698	1.2710	1.2710	0.0001	1.2688A	1.2715B	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	5.0404	5.0347	5.0347	-0.0259	5.0351A	5.0483B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0479	5.0427	5.0427	-0.0259	5.0436A	5.0561B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0565	5.0519	5.0519	-0.0260	5.0528A	5.0646B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0668	5.0626	5.0626	-0.0262	5.0642A	5.0751B	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	1.2670	1.2693	1.2693	0.0001	1.2670A	1.2700B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2678	1.2700	1.2700	0.0002	1.2676A	1.2707B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2682	1.2705	1.2705	0.0001	1.2682A	1.2711B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2698	1.2710	1.2710	0.0001	1.2688A	1.2715B	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	3.9660	3.9670	3.9670	-0.0200	3.9660A	3.9800B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	3.9780	3.9680	3.9680	-0.0210	3.9680A	3.9810B	3.9590	4.0640	0	0
UMMAY24	2024-05-15	3.9800	3.9690	3.9690	-0.0210	3.9690A	3.9820B	3.9630	4.0100	0	0
UMJUN24	2024-06-19	3.9810	3.9710	3.9710	-0.0210	3.9710A	3.9840B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	3.9860	3.9760	3.9760	-0.0210	3.9770A	3.9890B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9930	3.9840	3.9840	-0.0210	3.9840A	3.9960B	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	3.9660	3.9670	3.9670	-0.0200	3.9660A	3.9800B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9780	3.9680	3.9680	-0.0210	3.9680A	3.9810B	3.9590	4.0640	0	0
USMAY24	2024-05-15	3.9800	3.9690	3.9690	-0.0210	3.9690A	3.9820B	3.9630	4.0100	0	0
USJUN24	2024-06-19	3.9810	3.9710	3.9710	-0.0210	3.9710A	3.9840B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9860	3.9760	3.9760	-0.0210	3.9770A	3.9890B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9930	3.9840	3.9840	-0.0210	3.9840A	3.9960B	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	3.9660	3.9666	3.9666	-0.0206	3.9658A	3.9803B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	3.9706	3.9710	3.9710	-0.0205	3.9705A	3.9844B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	3.9868	3.9765	3.9765	-0.0205	3.9766A	3.9895B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9936	3.9834	3.9834	-0.0208	3.9839A	3.9961B	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