WGT S.A.

Wyniki sesji z dnia 2024-02-28

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	0.6509	0.6500	0.6500	-0.0055	0.6496A	0.6508B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6527	0.6517	0.6517	-0.0056	0.6513A	0.6525B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6542	0.6533	0.6533	-0.0055	0.6528A	0.6540B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6553	0.6543	0.6543	-0.0056	0.6540A	0.6551B	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	0.6509	0.6500	0.6500	-0.0055	0.6496A	0.6508B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6527	0.6517	0.6517	-0.0056	0.6513A	0.6525B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6542	0.6533	0.6533	-0.0055	0.6528A	0.6540B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6553	0.6543	0.6543	-0.0056	0.6540A	0.6551B	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	1.3564	1.3567	1.3567	0.0074	1.3566A	1.3590B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3546	1.3550	1.3550	0.0075	1.3548A	1.3573B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3529	1.3533	1.3533	0.0075	1.3532A	1.3555B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3513	1.3517	1.3517	0.0075	1.3517A	1.3538B	1.3150	1.3538	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	4.5320	4.5350	4.5350	0.0020	4.5230A	4.5400B	4.5170	5.0730	0	0
CMAPR24	2024-04-17	4.5460	4.5510	4.5510	0.0030	4.5390A	4.5560B	4.5320	4.7290	0	0
CMMAY24	2024-05-15	4.5630	4.5660	4.5660	0.0020	4.5540A	4.5710B	4.5480	4.5870	0	0
CMJUN24	2024-06-19	4.5820	4.5850	4.5850	0.0020	4.5740A	4.5900B	4.5670	5.0850	0	2
CMSEP24	2024-09-18	4.6330	4.6380	4.6380	0.0030	4.6260A	4.6420B	4.6190	5.0070	0	0
CMDEC24	2024-12-18	4.6880	4.6930	4.6930	0.0040	4.6810A	4.6960B	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	1.3564	1.3567	1.3567	0.0074	1.3566A	1.3590B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3546	1.3550	1.3550	0.0075	1.3548A	1.3573B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3529	1.3533	1.3533	0.0075	1.3532A	1.3555B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3513	1.3517	1.3517	0.0075	1.3517A	1.3538B	1.3150	1.3538	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.5326	4.5349	4.5349	0.0019	4.5224A	4.5404B	4.5166	5.0730	0	0
CXJUN24	2024-06-19	4.5820	4.5854	4.5854	0.0026	4.5734A	4.5906B	4.5667	5.0850	0	0
CXSEP24	2024-09-18	4.6346	4.6374	4.6374	0.0026	4.6259A	4.6422B	4.6189	5.0070	0	0
CXDEC24	2024-12-18	4.6881	4.6927	4.6927	0.0038	4.6810A	4.6968B	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	1.0826	1.0840	1.0840	-0.0020	1.0809A	1.0839B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0839	1.0853	1.0853	-0.0019	1.0822A	1.0852B	1.0725	1.0963	0	0
DMMAY24	2024-05-15	1.0852	1.0866	1.0866	-0.0019	1.0834A	1.0865B	1.0834	1.0922	0	0
DMJUN24	2024-06-19	1.0868	1.0881	1.0881	-0.0020	1.0851A	1.0880B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0912	1.0926	1.0926	-0.0020	1.0895A	1.0924B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0960	1.0974	1.0974	-0.0020	1.0942A	1.0972B	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	1.0826	1.0840	1.0840	-0.0020	1.0809A	1.0839B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0868	1.0881	1.0881	-0.0020	1.0851A	1.0880B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0912	1.0926	1.0926	-0.0020	1.0895A	1.0924B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0960	1.0974	1.0974	-0.0020	1.0942A	1.0972B	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	0.8560	0.8571	0.8571	0.0010	0.8554A	0.8570B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8588	0.8600	0.8600	0.0011	0.8582A	0.8599B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8620	0.8631	0.8631	0.0010	0.8614A	0.8630B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8655	0.8666	0.8666	0.0010	0.8649A	0.8664B	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	25.361	25.407	25.407	0.013	25.357A	25.404B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.451	25.493	25.493	0.007	25.448A	25.485B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.487	25.521	25.521	0.010	25.483A	25.508B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.488	25.522	25.522	0.008	25.488A	25.506B	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	1.0826	1.0840	1.0840	-0.0020	1.0809A	1.0839B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0839	1.0853	1.0853	-0.0019	1.0822A	1.0852B	1.0725	1.0963	0	0
EDMAY24	2024-05-15	1.0852	1.0866	1.0866	-0.0019	1.0834A	1.0865B	1.0834	1.0922	0	0
EDJUN24	2024-06-19	1.0868	1.0881	1.0881	-0.0020	1.0851A	1.0880B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0912	1.0926	1.0926	-0.0020	1.0895A	1.0924B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0960	1.0974	1.0974	-0.0020	1.0942A	1.0972B	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	25.361	25.407	25.407	0.013	25.357A	25.404B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.451	25.493	25.493	0.007	25.448A	25.485B	24.148	25.602	0	0
EESEP24	2024-09-18	25.487	25.521	25.521	0.010	25.483A	25.508B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.488	25.522	25.522	0.008	25.488A	25.506B	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	0.9517	0.9519	0.9519	-0.0012	0.9502A	0.9518B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9460	0.9462	0.9462	-0.0012	0.9445A	0.9460B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9407	0.9408	0.9408	-0.0012	0.9391A	0.9406B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9356	0.9358	0.9358	-0.0011	0.9341A	0.9356B	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	162.60	162.86	162.86	0.22	162.38A	162.86B	134.69	163.15	0	0
EJJUN24	2024-06-19	160.95	161.21	161.21	0.22	160.74A	161.21B	147.18	161.50	0	0
EJSEP24	2024-09-18	159.47	159.71	159.71	0.20	159.26A	159.71B	149.95	160.01	0	0
EJDEC24	2024-12-18	158.18	158.38	158.38	0.19	157.94A	158.38B	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	4.3190	4.3160	4.3160	-0.0040	4.3010A	4.3170B	4.3010	4.8910	0	7
EMAPR24	2024-04-17	4.3260	4.3240	4.3240	-0.0030	4.3080A	4.3230B	4.3080	4.4280	0	0
EMMAY24	2024-05-15	4.3330	4.3300	4.3300	-0.0040	4.3150A	4.3300B	4.3150	4.3520	0	0
EMJUN24	2024-06-19	4.3410	4.3390	4.3390	-0.0030	4.3230A	4.3380B	4.3230	4.7780	0	7
EMSEP24	2024-09-18	4.3650	4.3630	4.3630	-0.0030	4.3480A	4.3610B	4.3480	4.7200	0	0
EMDEC24	2024-12-18	4.3920	4.3910	4.3910	-0.0020	4.3760A	4.3880B	4.3760	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	0.8560	0.8571	0.8571	0.0010	0.8554A	0.8570B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8588	0.8600	0.8600	0.0011	0.8582A	0.8599B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8620	0.8631	0.8631	0.0010	0.8614A	0.8630B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8655	0.8666	0.8666	0.0010	0.8649A	0.8664B	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	0.9517	0.9519	0.9519	-0.0012	0.9502A	0.9518B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9460	0.9462	0.9462	-0.0012	0.9445A	0.9460B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9407	0.9408	0.9408	-0.0012	0.9391A	0.9406B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9356	0.9358	0.9358	-0.0011	0.9341A	0.9356B	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	4.3190	4.3160	4.3160	-0.0040	4.3010A	4.3170B	4.3010	4.8910	0	0
EUAPR24	2024-04-17	4.3260	4.3240	4.3240	-0.0030	4.3080A	4.3230B	4.3080	4.4280	0	0
EUMAY24	2024-05-15	4.3330	4.3300	4.3300	-0.0040	4.3150A	4.3300B	4.3150	4.3520	0	0
EUJUN24	2024-06-19	4.3410	4.3390	4.3390	-0.0030	4.3230A	4.3380B	4.3230	4.7780	0	0
EUSEP24	2024-09-18	4.3650	4.3630	4.3630	-0.0030	4.3480A	4.3610B	4.3480	4.7200	0	0
EUDEC24	2024-12-18	4.3920	4.3910	4.3910	-0.0020	4.3760A	4.3880B	4.3760	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	4.3196	4.3164	4.3164	-0.0041	4.3005A	4.3170B	4.3005	5.5203	0	359
EXJUN24	2024-06-19	4.3416	4.3383	4.3383	-0.0035	4.3227A	4.3385B	4.3227	5.5726	0	21
EXSEP24	2024-09-18	4.3658	4.3624	4.3624	-0.0035	4.3474A	4.3618B	4.3474	5.6245	0	0
EXDEC24	2024-12-18	4.3925	4.3902	4.3902	-0.0030	4.3755A	4.3889B	4.3755	5.6769	0	0
EXMAR25	2025-03-19	4.4237	4.4214	4.4214	-0.0024	4.4074A	4.4192B	4.4074	5.7405	0	0
EXJUN25	2025-06-18	4.4498	4.4489	4.4489	-0.0017	4.4372A	4.4456B	4.4368	5.8093	0	0
EXSEP25	2025-09-17	4.4779	4.4769	4.4769	-0.0012	4.4659A	4.4731B	4.4638	5.7786	0	0
EXDEC25	2025-12-17	4.5053	4.5053	4.5053	-0.0002	4.4946A	4.5010B	4.4915	5.3381	0	0
EXMAR26	2026-03-18	4.5312	4.5330	4.5330	0.0006	4.5230A	4.5287B	4.5175	5.1415	0	0
EXJUN26	2026-06-17	4.5563	4.5591	4.5591	0.0016	4.5501A	4.5542B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5825	4.5852	4.5852	0.0025	4.5770A	4.5796B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6041	4.6112	4.6112	0.0034	4.6041A	4.6054B	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	162.60	162.86	162.86	0.22	162.38A	162.86B	134.69	163.15	0	0
EYJUN24	2024-06-19	160.95	161.21	161.21	0.22	160.74A	161.21B	147.18	161.50	0	0
EYSEP24	2024-09-18	159.47	159.71	159.71	0.20	159.26A	159.71B	149.95	160.01	0	0
EYDEC24	2024-12-18	158.18	158.38	158.38	0.19	157.94A	158.38B	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	0.8790	0.8783	0.8783	0.0007	0.8776A	0.8794B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8703	0.8696	0.8696	0.0006	0.8690A	0.8708B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8618	0.8613	0.8613	0.0008	0.8605A	0.8623B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8534	0.8529	0.8529	0.0007	0.8523A	0.8539B	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	0.8790	0.8783	0.8783	0.0007	0.8776A	0.8794B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8703	0.8696	0.8696	0.0006	0.8690A	0.8708B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8618	0.8613	0.8613	0.0008	0.8605A	0.8623B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8534	0.8529	0.8529	0.0007	0.8523A	0.8539B	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	150.26	150.23	150.23	0.46	150.12A	150.30B	123.71	150.30	0	0
JMJUN24	2024-06-19	148.17	148.13	148.13	0.45	148.03A	148.20B	130.75	148.20	0	0
JMSEP24	2024-09-18	146.21	146.17	146.17	0.44	146.07A	146.24B	135.45	146.24	0	0
JMDEC24	2024-12-18	144.34	144.31	144.31	0.43	144.23A	144.38B	133.90	144.38	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	150.26	150.23	150.23	0.46	150.12A	150.30B	123.71	150.30	0	0
JXJUN24	2024-06-19	148.17	148.13	148.13	0.45	148.03A	148.20B	130.75	148.20	0	0
JXSEP24	2024-09-18	146.21	146.17	146.17	0.44	146.07A	146.24B	135.45	146.24	0	0
JXDEC24	2024-12-18	144.34	144.31	144.31	0.43	144.23A	144.38B	133.90	144.38	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	5.0460	5.0360	5.0360	-0.0110	5.0240A	5.0440B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0470	5.0390	5.0390	-0.0100	5.0270A	5.0470B	5.0270	5.1440	0	0
PMMAY24	2024-05-15	5.0510	5.0410	5.0410	-0.0110	5.0290A	5.0500B	5.0290	5.0780	0	0
PMJUN24	2024-06-19	5.0540	5.0440	5.0440	-0.0110	5.0330A	5.0530B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0640	5.0540	5.0540	-0.0110	5.0430A	5.0610B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0750	5.0660	5.0660	-0.0100	5.0560A	5.0730B	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	1.2648	1.2647	1.2647	-0.0038	1.2626A	1.2657B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2655	1.2654	1.2654	-0.0038	1.2634A	1.2664B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2660	1.2659	1.2659	-0.0038	1.2638A	1.2669B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2666	1.2664	1.2664	-0.0039	1.2643A	1.2673B	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	5.0462	5.0355	5.0355	-0.0113	5.0233A	5.0449B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0540	5.0442	5.0442	-0.0108	5.0323A	5.0531B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0637	5.0535	5.0535	-0.0109	5.0423A	5.0618B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0746	5.0661	5.0661	-0.0097	5.0552A	5.0730B	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	1.2648	1.2647	1.2647	-0.0038	1.2626A	1.2657B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2655	1.2654	1.2654	-0.0038	1.2634A	1.2664B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2660	1.2659	1.2659	-0.0038	1.2638A	1.2669B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2666	1.2664	1.2664	-0.0039	1.2643A	1.2673B	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	3.9780	3.9830	3.9830	0.0040	3.9740A	3.9910B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	3.9790	3.9840	3.9840	0.0040	3.9760A	3.9930B	3.9590	4.0640	0	0
UMMAY24	2024-05-15	3.9770	3.9860	3.9860	0.0050	3.9770A	3.9940B	3.9630	4.0100	0	0
UMJUN24	2024-06-19	3.9790	3.9880	3.9880	0.0050	3.9790A	3.9960B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9850	3.9930	3.9930	0.0040	3.9850A	4.0010B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9940	4.0020	4.0020	0.0060	3.9940A	4.0100B	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	3.9780	3.9830	3.9830	0.0040	3.9740A	3.9910B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9790	3.9840	3.9840	0.0040	3.9760A	3.9930B	3.9590	4.0640	0	0
USMAY24	2024-05-15	3.9770	3.9860	3.9860	0.0050	3.9770A	3.9940B	3.9630	4.0100	0	0
USJUN24	2024-06-19	3.9790	3.9880	3.9880	0.0050	3.9790A	3.9960B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9850	3.9930	3.9930	0.0040	3.9850A	4.0010B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9940	4.0020	4.0020	0.0060	3.9940A	4.0100B	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	3.9785	3.9826	3.9826	0.0039	3.9737A	3.9917B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9822	3.9873	3.9873	0.0043	3.9787A	3.9963B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	3.9884	3.9932	3.9932	0.0045	3.9850A	4.0018B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9936	4.0015	4.0015	0.0054	3.9936A	4.0100B	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