WGT S.A.

Wyniki sesji z dnia 2024-02-27

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	0.6555	0.6555	-0.0001	0.6550A	0.6561B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6571	0.6573	0.6573	0.0000	0.6568A	0.6578B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6587	0.6588	0.6588	0.0000	0.6583A	0.6592B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6597	0.6599	0.6599	0.0001	0.6594A	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	0.6555	0.6555	-0.0001	0.6550A	0.6561B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6571	0.6573	0.6573	0.0000	0.6568A	0.6578B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6587	0.6588	0.6588	0.0000	0.6583A	0.6592B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6597	0.6599	0.6599	0.0001	0.6594A	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	1.3491	1.3493	1.3493	-0.0007	1.3482A	1.3496B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3474	1.3475	1.3475	-0.0008	1.3464A	1.3478B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3457	1.3458	1.3458	-0.0009	1.3448A	1.3461B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3442	1.3442	1.3442	-0.0009	1.3432A	1.3444B	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	4.5180	4.5330	4.5330	0.0120	4.5170A	4.5350B	4.5170	5.0730	0	0
CMAPR24	2024-04-17	4.5330	4.5480	4.5480	0.0120	4.5320A	4.5500B	4.5320	4.7290	0	0
CMMAY24	2024-05-15	4.5490	4.5640	4.5640	0.0120	4.5480A	4.5660B	4.5480	4.5870	0	0
CMJUN24	2024-06-19	4.5680	4.5830	4.5830	0.0120	4.5670A	4.5850B	4.5670	5.0850	0	2
CMSEP24	2024-09-18	4.6200	4.6350	4.6350	0.0130	4.6190A	4.6360B	4.6190	5.0070	0	0
CMDEC24	2024-12-18	4.6740	4.6890	4.6890	0.0130	4.6730A	4.6880B	4.6730	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	1.3491	1.3493	1.3493	-0.0007	1.3482A	1.3496B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3474	1.3475	1.3475	-0.0008	1.3464A	1.3478B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3458	1.3458	1.3458	-0.0009	1.3448A	1.3461B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3442	1.3442	1.3442	-0.0009	1.3432A	1.3444B	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	4.5175	4.5330	4.5330	0.0120	4.5166A	4.5355B	4.5166	5.0730	0	0
CXJUN24	2024-06-19	4.5677	4.5828	4.5828	0.0122	4.5667A	4.5850B	4.5667	5.0850	0	0
CXSEP24	2024-09-18	4.6200	4.6348	4.6348	0.0126	4.6189A	4.6362B	4.6189	5.0070	0	0
CXDEC24	2024-12-18	4.6738	4.6889	4.6889	0.0135	4.6726A	4.6881B	4.6726	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	1.0862	1.0860	1.0860	-0.0003	1.0853A	1.0872B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0875	1.0872	1.0872	-0.0004	1.0865A	1.0885B	1.0725	1.0963	0	0
DMMAY24	2024-05-15	1.0885	1.0885	1.0885	-0.0003	1.0878A	1.0898B	1.0851	1.0922	0	0
DMJUN24	2024-06-19	1.0901	1.0901	1.0901	-0.0003	1.0894A	1.0913B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0946	1.0946	1.0946	-0.0003	1.0939A	1.0958B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0994	1.0994	1.0994	-0.0002	1.0987A	1.1006B	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	1.0862	1.0860	1.0860	-0.0003	1.0853A	1.0872B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0901	1.0901	1.0901	-0.0003	1.0894A	1.0913B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0946	1.0946	1.0946	-0.0003	1.0939A	1.0958B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0994	1.0994	1.0994	-0.0002	1.0987A	1.1006B	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	0.8562	0.8561	0.8561	0.0003	0.8559A	0.8570B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8590	0.8589	0.8589	0.0002	0.8587A	0.8598B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8620	0.8621	0.8621	0.0003	0.8619A	0.8630B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8653	0.8656	0.8656	0.0004	0.8653A	0.8663B	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	25.356	25.394	25.394	-0.014	25.334A	25.425B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.450	25.486	25.486	-0.007	25.427A	25.508B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.481	25.511	25.511	-0.003	25.459A	25.527B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.477	25.514	25.514	0.004	25.455A	25.517B	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	1.0862	1.0860	1.0860	-0.0003	1.0853A	1.0872B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0875	1.0872	1.0872	-0.0004	1.0865A	1.0885B	1.0725	1.0963	0	0
EDMAY24	2024-05-15	1.0885	1.0885	1.0885	-0.0003	1.0878A	1.0897B	1.0851	1.0922	0	0
EDJUN24	2024-06-19	1.0901	1.0901	1.0901	-0.0003	1.0894A	1.0913B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0946	1.0946	1.0946	-0.0003	1.0939A	1.0958B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0994	1.0994	1.0994	-0.0002	1.0987A	1.1006B	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	25.356	25.394	25.394	-0.014	25.334A	25.425B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.450	25.486	25.486	-0.007	25.427A	25.508B	24.148	25.602	0	0
EESEP24	2024-09-18	25.481	25.511	25.511	-0.003	25.459A	25.527B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.477	25.514	25.514	0.004	25.455A	25.517B	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	0.9530	0.9531	0.9531	0.0000	0.9528A	0.9542B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9473	0.9474	0.9474	0.0000	0.9468A	0.9484B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9419	0.9420	0.9420	0.0000	0.9415A	0.9430B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9368	0.9369	0.9369	0.0000	0.9367A	0.9379B	0.9093	0.9379	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	162.77	162.64	162.64	-0.49	162.50A	162.79B	134.69	163.15	0	0
EJJUN24	2024-06-19	161.11	160.99	160.99	-0.48	160.84A	161.13B	147.18	161.50	0	0
EJSEP24	2024-09-18	159.65	159.51	159.51	-0.48	159.36A	159.64B	149.95	160.01	0	0
EJDEC24	2024-12-18	158.30	158.19	158.19	-0.45	158.04A	158.31B	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	4.3080	4.3200	4.3200	0.0110	4.3080A	4.3200B	4.3080	4.8910	0	7
EMAPR24	2024-04-17	4.3140	4.3270	4.3270	0.0110	4.3140A	4.3260B	4.3140	4.4280	0	0
EMMAY24	2024-05-15	4.3210	4.3340	4.3340	0.0110	4.3210A	4.3330B	4.3210	4.3520	0	0
EMJUN24	2024-06-19	4.3290	4.3420	4.3420	0.0110	4.3290A	4.3410B	4.3290	4.7780	0	7
EMSEP24	2024-09-18	4.3540	4.3660	4.3660	0.0110	4.3540A	4.3640B	4.3540	4.7200	0	0
EMDEC24	2024-12-18	4.3830	4.3930	4.3930	0.0120	4.3810A	4.3910B	4.3810	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	0.8562	0.8561	0.8561	0.0003	0.8559A	0.8570B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8590	0.8589	0.8589	0.0002	0.8587A	0.8598B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8620	0.8621	0.8621	0.0003	0.8619A	0.8630B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8653	0.8656	0.8656	0.0004	0.8653A	0.8663B	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	0.9530	0.9531	0.9531	0.0000	0.9528A	0.9542B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9473	0.9474	0.9474	0.0000	0.9468A	0.9484B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9419	0.9420	0.9420	0.0000	0.9416A	0.9430B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9368	0.9369	0.9369	0.0000	0.9367A	0.9379B	0.9093	0.9379	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR24	2024-03-20	4.3080	4.3200	4.3200	0.0110	4.3080A	4.3200B	4.3080	4.8910	0	0
EUAPR24	2024-04-17	4.3140	4.3270	4.3270	0.0110	4.3140A	4.3260B	4.3140	4.4280	0	0
EUMAY24	2024-05-15	4.3210	4.3340	4.3340	0.0110	4.3210A	4.3330B	4.3210	4.3520	0	0
EUJUN24	2024-06-19	4.3290	4.3420	4.3420	0.0110	4.3290A	4.3410B	4.3290	4.7780	0	0
EUSEP24	2024-09-18	4.3540	4.3660	4.3660	0.0110	4.3540A	4.3640B	4.3540	4.7200	0	0
EUDEC24	2024-12-18	4.3830	4.3930	4.3930	0.0120	4.3810A	4.3910B	4.3810	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	4.3073	4.3205	4.3205	0.0111	4.3073A	4.3204B	4.3073	5.5203	0	359
EXJUN24	2024-06-19	4.3288	4.3418	4.3418	0.0112	4.3288A	4.3414B	4.3288	5.5726	0	11
EXSEP24	2024-09-18	4.3535	4.3659	4.3659	0.0116	4.3535A	4.3649B	4.3535	5.6245	0	0
EXDEC24	2024-12-18	4.3802	4.3932	4.3932	0.0124	4.3802A	4.3918B	4.3802	5.6769	0	0
EXMAR25	2025-03-19	4.4103	4.4238	4.4238	0.0139	4.4105A	4.4218B	4.4105	5.7405	0	0
EXJUN25	2025-06-18	4.4356	4.4506	4.4506	0.0156	4.4368A	4.4453B	4.4368	5.8093	0	0
EXSEP25	2025-09-17	4.4629	4.4781	4.4781	0.0164	4.4638A	4.4726B	4.4638	5.7786	0	0
EXDEC25	2025-12-17	4.4887	4.5055	4.5055	0.0171	4.4915A	4.5005B	4.4915	5.3381	0	0
EXMAR26	2026-03-18	4.5147	4.5324	4.5324	0.0178	4.5175A	4.5277B	4.5175	5.1415	0	0
EXJUN26	2026-06-17	4.5431	4.5575	4.5575	0.0183	4.5423A	4.5524B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5671	4.5827	4.5827	0.0185	4.5670A	4.5756B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.5911	4.6078	4.6078	0.0188	4.5919A	4.6003B	4.5919	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	162.77	162.64	162.64	-0.49	162.50A	162.79B	134.69	163.15	0	0
EYJUN24	2024-06-19	161.11	160.99	160.99	-0.48	160.84A	161.13B	147.18	161.50	0	0
EYSEP24	2024-09-18	159.65	159.51	159.51	-0.48	159.36A	159.64B	149.95	160.01	0	0
EYDEC24	2024-12-18	158.30	158.19	158.19	-0.45	158.04A	158.31B	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	0.8776	0.8776	0.0002	0.8766A	0.8787B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8687	0.8690	0.8690	0.0002	0.8681A	0.8701B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8602	0.8605	0.8605	0.0002	0.8596A	0.8615B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8520	0.8522	0.8522	0.0001	0.8513A	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	0.8773	0.8776	0.8776	0.0002	0.8766A	0.8787B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8687	0.8690	0.8690	0.0002	0.8681A	0.8701B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8602	0.8605	0.8605	0.0002	0.8596A	0.8615B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8520	0.8522	0.8522	0.0001	0.8513A	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	149.95	149.77	149.77	-0.39	149.64A	149.93B	123.71	150.20	0	0
JMJUN24	2024-06-19	147.86	147.68	147.68	-0.39	147.55A	147.83B	130.75	148.12	0	0
JMSEP24	2024-09-18	145.89	145.73	145.73	-0.39	145.60A	145.86B	135.45	146.16	0	0
JMDEC24	2024-12-18	144.04	143.88	143.88	-0.40	143.76A	144.01B	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	149.95	149.77	149.77	-0.39	149.64A	149.93B	123.71	150.20	0	0
JXJUN24	2024-06-19	147.86	147.68	147.68	-0.39	147.55A	147.83B	130.75	148.12	0	0
JXSEP24	2024-09-18	145.89	145.73	145.73	-0.39	145.60A	145.86B	135.45	146.16	0	0
JXDEC24	2024-12-18	144.04	143.88	143.88	-0.40	143.76A	144.01B	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	5.0300	5.0470	5.0470	0.0120	5.0290A	5.0460B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0330	5.0490	5.0490	0.0120	5.0320A	5.0490B	5.0320	5.1440	0	0
PMMAY24	2024-05-15	5.0360	5.0520	5.0520	0.0120	5.0350A	5.0510B	5.0350	5.0780	0	0
PMJUN24	2024-06-19	5.0390	5.0550	5.0550	0.0120	5.0380A	5.0540B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0490	5.0650	5.0650	0.0130	5.0480A	5.0630B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0610	5.0760	5.0760	0.0130	5.0600A	5.0740B	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	1.2692	1.2685	1.2685	-0.0008	1.2676A	1.2696B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2698	1.2692	1.2692	-0.0008	1.2682A	1.2702B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2704	1.2697	1.2697	-0.0008	1.2688A	1.2708B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2709	1.2703	1.2703	-0.0007	1.2695A	1.2713B	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	5.0300	5.0468	5.0468	0.0121	5.0289A	5.0469B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0385	5.0550	5.0550	0.0123	5.0375A	5.0547B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0485	5.0644	5.0644	0.0125	5.0474A	5.0639B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0603	5.0758	5.0758	0.0132	5.0595A	5.0747B	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	1.2692	1.2685	1.2685	-0.0008	1.2676A	1.2696B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2698	1.2692	1.2692	-0.0008	1.2682A	1.2702B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2703	1.2697	1.2697	-0.0008	1.2688A	1.2708B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2709	1.2703	1.2703	-0.0007	1.2695A	1.2713B	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	3.9640	3.9790	3.9790	0.0120	3.9630A	3.9780B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	3.9660	3.9800	3.9800	0.0120	3.9640A	3.9790B	3.9590	4.0640	0	0
UMMAY24	2024-05-15	3.9670	3.9810	3.9810	0.0120	3.9660A	3.9800B	3.9630	4.0100	0	0
UMJUN24	2024-06-19	3.9690	3.9830	3.9830	0.0120	3.9680A	3.9820B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	3.9750	3.9890	3.9890	0.0130	3.9740A	3.9870B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9820	3.9960	3.9960	0.0120	3.9810A	3.9940B	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	3.9640	3.9790	3.9790	0.0120	3.9630A	3.9780B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9660	3.9800	3.9800	0.0120	3.9640A	3.9790B	3.9590	4.0640	0	0
USMAY24	2024-05-15	3.9670	3.9810	3.9810	0.0120	3.9660A	3.9800B	3.9630	4.0100	0	0
USJUN24	2024-06-19	3.9690	3.9830	3.9830	0.0120	3.9680A	3.9820B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9750	3.9890	3.9890	0.0130	3.9740A	3.9870B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9820	3.9960	3.9960	0.0120	3.9810A	3.9940B	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	3.9638	3.9787	3.9787	0.0121	3.9626A	3.9784B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	3.9684	3.9830	3.9830	0.0120	3.9672A	3.9825B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	3.9744	3.9887	3.9887	0.0122	3.9731A	3.9877B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9816	3.9961	3.9961	0.0127	3.9804A	3.9948B	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