WGT S.A.

Wyniki sesji z dnia 2024-02-29

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	0.6516	0.6517	0.6517	0.0017	0.6493A	0.6518B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6533	0.6534	0.6534	0.0017	0.6510A	0.6535B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6547	0.6548	0.6548	0.0015	0.6524A	0.6551B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6559	0.6561	0.6561	0.0018	0.6535A	0.6561B	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	0.6516	0.6517	0.6517	0.0017	0.6493A	0.6518B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6533	0.6534	0.6534	0.0017	0.6510A	0.6535B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6547	0.6548	0.6548	0.0015	0.6524A	0.6551B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6559	0.6561	0.6561	0.0018	0.6535A	0.6561B	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	1.3568	1.3558	1.3558	-0.0009	1.3559A	1.3593B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3552	1.3539	1.3539	-0.0011	1.3541A	1.3574B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3536	1.3523	1.3523	-0.0010	1.3525A	1.3557B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3519	1.3508	1.3508	-0.0009	1.3510A	1.3540B	1.3150	1.3540	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	4.5420	4.5440	4.5440	0.0090	4.5360A	4.5510B	4.5170	5.0730	0	0
CMAPR24	2024-04-17	4.5590	4.5600	4.5600	0.0090	4.5520A	4.5670B	4.5320	4.7290	0	0
CMMAY24	2024-05-15	4.5750	4.5760	4.5760	0.0100	4.5670A	4.5820B	4.5480	4.5870	0	0
CMJUN24	2024-06-19	4.5940	4.5950	4.5950	0.0100	4.5860A	4.6010B	4.5670	5.0850	0	2
CMSEP24	2024-09-18	4.6470	4.6480	4.6480	0.0100	4.6400A	4.6530B	4.6190	5.0070	0	0
CMDEC24	2024-12-18	4.7020	4.7030	4.7030	0.0100	4.6950A	4.7070B	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	1.3568	1.3558	1.3558	-0.0009	1.3559A	1.3593B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3552	1.3539	1.3539	-0.0011	1.3541A	1.3574B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3536	1.3524	1.3524	-0.0009	1.3525A	1.3557B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3519	1.3508	1.3508	-0.0009	1.3510A	1.3540B	1.3150	1.3540	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.5441	4.5443	4.5443	0.0094	4.5354A	4.5513B	4.5166	5.0730	0	0
CXJUN24	2024-06-19	4.5942	4.5948	4.5948	0.0094	4.5860A	4.6017B	4.5667	5.0850	0	0
CXSEP24	2024-09-18	4.6469	4.6472	4.6472	0.0098	4.6391A	4.6533B	4.6189	5.0070	0	0
CXDEC24	2024-12-18	4.7026	4.7032	4.7032	0.0105	4.6946A	4.7079B	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	1.0845	1.0847	1.0847	0.0007	1.0832A	1.0861B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0858	1.0860	1.0860	0.0007	1.0844A	1.0874B	1.0725	1.0963	0	0
DMMAY24	2024-05-15	1.0869	1.0873	1.0873	0.0007	1.0857A	1.0887B	1.0834	1.0922	0	0
DMJUN24	2024-06-19	1.0885	1.0889	1.0889	0.0008	1.0873A	1.0902B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0929	1.0932	1.0932	0.0006	1.0916A	1.0945B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0975	1.0976	1.0976	0.0002	1.0961A	1.0990B	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	1.0845	1.0847	1.0847	0.0007	1.0832A	1.0861B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0885	1.0889	1.0889	0.0008	1.0873A	1.0902B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0929	1.0932	1.0932	0.0006	1.0916A	1.0945B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0975	1.0976	1.0976	0.0002	1.0961A	1.0990B	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	0.8564	0.8571	0.8571	0.0000	0.8562A	0.8574B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8597	0.8599	0.8599	-0.0001	0.8591A	0.8603B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8629	0.8630	0.8630	-0.0001	0.8622A	0.8633B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8663	0.8664	0.8664	-0.0002	0.8657A	0.8667B	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	25.344	25.371	25.371	-0.036	25.333A	25.404B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.437	25.456	25.456	-0.037	25.425A	25.484B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.469	25.483	25.483	-0.038	25.457A	25.507B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.473	25.480	25.480	-0.042	25.461A	25.501B	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	1.0845	1.0847	1.0847	0.0007	1.0832A	1.0861B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0858	1.0860	1.0860	0.0007	1.0844A	1.0874B	1.0725	1.0963	0	0
EDMAY24	2024-05-15	1.0869	1.0873	1.0873	0.0007	1.0857A	1.0887B	1.0834	1.0922	0	0
EDJUN24	2024-06-19	1.0885	1.0889	1.0889	0.0008	1.0873A	1.0902B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0929	1.0932	1.0932	0.0006	1.0916A	1.0945B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0975	1.0976	1.0976	0.0002	1.0961A	1.0990B	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	25.344	25.371	25.371	-0.036	25.333A	25.404B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.437	25.456	25.456	-0.037	25.425A	25.484B	24.148	25.602	0	0
EESEP24	2024-09-18	25.469	25.483	25.483	-0.038	25.457A	25.507B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.473	25.480	25.480	-0.042	25.461A	25.501B	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	0.9511	0.9519	0.9519	0.0000	0.9506A	0.9532B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9458	0.9462	0.9462	0.0000	0.9449A	0.9474B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9402	0.9407	0.9407	-0.0001	0.9395A	0.9419B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9353	0.9356	0.9356	-0.0002	0.9346A	0.9367B	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	161.96	161.98	161.98	-0.88	161.84A	162.38B	134.69	163.15	0	0
EJJUN24	2024-06-19	160.34	160.35	160.35	-0.86	160.20A	160.73B	147.18	161.50	0	0
EJSEP24	2024-09-18	158.83	158.86	158.86	-0.85	158.72A	159.23B	149.95	160.01	0	0
EJDEC24	2024-12-18	157.47	157.51	157.51	-0.87	157.39A	157.86B	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	4.3230	4.3260	4.3260	0.0100	4.3200A	4.3280B	4.3010	4.8910	0	7
EMAPR24	2024-04-17	4.3300	4.3330	4.3330	0.0090	4.3270A	4.3350B	4.3080	4.4280	0	0
EMMAY24	2024-05-15	4.3380	4.3390	4.3390	0.0090	4.3330A	4.3410B	4.3150	4.3520	0	0
EMJUN24	2024-06-19	4.3450	4.3480	4.3480	0.0090	4.3420A	4.3500B	4.3230	4.7780	0	7
EMSEP24	2024-09-18	4.3710	4.3720	4.3720	0.0090	4.3670A	4.3740B	4.3480	4.7200	0	0
EMDEC24	2024-12-18	4.3980	4.4000	4.4000	0.0090	4.3950A	4.4010B	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	0.8564	0.8571	0.8571	0.0000	0.8562A	0.8574B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8597	0.8599	0.8599	-0.0001	0.8591A	0.8603B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8629	0.8630	0.8630	-0.0001	0.8622A	0.8633B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8663	0.8664	0.8664	-0.0002	0.8657A	0.8667B	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	0.9511	0.9519	0.9519	0.0000	0.9506A	0.9532B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9458	0.9462	0.9462	0.0000	0.9449A	0.9474B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9402	0.9407	0.9407	-0.0001	0.9395A	0.9419B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9353	0.9356	0.9356	-0.0002	0.9346A	0.9367B	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	4.3230	4.3260	4.3260	0.0100	4.3200A	4.3280B	4.3010	4.8910	0	0
EUAPR24	2024-04-17	4.3300	4.3330	4.3330	0.0090	4.3270A	4.3350B	4.3080	4.4280	0	0
EUMAY24	2024-05-15	4.3380	4.3390	4.3390	0.0090	4.3330A	4.3410B	4.3150	4.3520	0	0
EUJUN24	2024-06-19	4.3450	4.3480	4.3480	0.0090	4.3420A	4.3500B	4.3230	4.7780	0	0
EUSEP24	2024-09-18	4.3710	4.3720	4.3720	0.0090	4.3670A	4.3740B	4.3480	4.7200	0	0
EUDEC24	2024-12-18	4.3980	4.4000	4.4000	0.0090	4.3950A	4.4010B	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	4.3227	4.3261	4.3261	0.0097	4.3194A	4.3288B	4.3005	5.5203	0	360
EXJUN24	2024-06-19	4.3448	4.3477	4.3477	0.0094	4.3414A	4.3505B	4.3227	5.5726	0	32
EXSEP24	2024-09-18	4.3705	4.3717	4.3717	0.0093	4.3663A	4.3741B	4.3474	5.6245	0	0
EXDEC24	2024-12-18	4.3973	4.4000	4.4000	0.0098	4.3946A	4.4019B	4.3755	5.6769	0	0
EXMAR25	2025-03-19	4.4307	4.4309	4.4309	0.0095	4.4264A	4.4315B	4.4074	5.7405	0	0
EXJUN25	2025-06-18	4.4571	4.4576	4.4576	0.0087	4.4537A	4.4550B	4.4368	5.8093	0	0
EXSEP25	2025-09-17	4.4856	4.4867	4.4867	0.0098	4.4838A	4.4832B	4.4638	5.7786	0	0
EXDEC25	2025-12-17	4.5155	4.5158	4.5158	0.0105	4.5125A	4.5113B	4.4915	5.3381	0	0
EXMAR26	2026-03-18	4.5436	4.5445	4.5445	0.0115	4.5415A	4.5391B	4.5175	5.1415	0	0
EXJUN26	2026-06-17	4.5703	4.5713	4.5713	0.0122	4.5687A	4.5651B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5970	4.5985	4.5985	0.0133	4.5959A	4.5915B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6239	4.6253	4.6253	0.0141	4.6231A	4.6178B	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	161.96	161.98	161.98	-0.88	161.84A	162.38B	134.69	163.15	0	0
EYJUN24	2024-06-19	160.34	160.35	160.35	-0.86	160.20A	160.73B	147.18	161.50	0	0
EYSEP24	2024-09-18	158.83	158.86	158.86	-0.85	158.72A	159.23B	149.95	160.01	0	0
EYDEC24	2024-12-18	157.47	157.51	157.51	-0.87	157.39A	157.86B	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	0.8767	0.8775	0.8775	-0.0008	0.8764A	0.8792B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8681	0.8689	0.8689	-0.0007	0.8678A	0.8706B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8597	0.8606	0.8606	-0.0007	0.8594A	0.8621B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8515	0.8523	0.8523	-0.0006	0.8512A	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	0.8767	0.8775	0.8775	-0.0008	0.8764A	0.8792B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8681	0.8689	0.8689	-0.0007	0.8678A	0.8706B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8597	0.8606	0.8606	-0.0007	0.8594A	0.8621B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8515	0.8523	0.8523	-0.0006	0.8512A	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	149.33	149.37	149.37	-0.86	149.22A	149.73B	123.71	150.30	0	0
JMJUN24	2024-06-19	147.26	147.29	147.29	-0.84	147.14A	147.64B	130.75	148.20	0	0
JMSEP24	2024-09-18	145.20	145.35	145.35	-0.82	145.20A	145.68B	135.45	146.24	0	0
JMDEC24	2024-12-18	143.50	143.55	143.55	-0.76	143.37A	143.85B	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	149.33	149.37	149.37	-0.86	149.22A	149.73B	123.71	150.30	0	0
JXJUN24	2024-06-19	147.26	147.29	147.29	-0.84	147.14A	147.64B	130.75	148.20	0	0
JXSEP24	2024-09-18	145.20	145.35	145.35	-0.82	145.20A	145.68B	135.45	146.24	0	0
JXDEC24	2024-12-18	143.50	143.55	143.55	-0.76	143.37A	143.85B	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	5.0450	5.0480	5.0480	0.0120	5.0400A	5.0530B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0480	5.0510	5.0510	0.0120	5.0430A	5.0560B	5.0270	5.1440	0	0
PMMAY24	2024-05-15	5.0510	5.0530	5.0530	0.0120	5.0450A	5.0580B	5.0290	5.0780	0	0
PMJUN24	2024-06-19	5.0540	5.0560	5.0560	0.0120	5.0490A	5.0620B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0640	5.0660	5.0660	0.0120	5.0600A	5.0710B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0770	5.0800	5.0800	0.0140	5.0730A	5.0830B	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	1.2653	1.2655	1.2655	0.0008	1.2638A	1.2673B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2659	1.2660	1.2660	0.0006	1.2644A	1.2679B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2664	1.2666	1.2666	0.0007	1.2649A	1.2683B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2667	1.2670	1.2670	0.0006	1.2653A	1.2686B	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	5.0448	5.0477	5.0477	0.0122	5.0394A	5.0537B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0538	5.0561	5.0561	0.0119	5.0482A	5.0622B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0639	5.0665	5.0665	0.0130	5.0591A	5.0711B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0769	5.0792	5.0792	0.0131	5.0724A	5.0836B	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	1.2653	1.2655	1.2655	0.0008	1.2638A	1.2673B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2659	1.2660	1.2660	0.0006	1.2644A	1.2679B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2664	1.2666	1.2666	0.0007	1.2649A	1.2683B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2667	1.2670	1.2670	0.0006	1.2653A	1.2686B	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	3.9880	3.9880	0.0050	3.9820A	3.9930B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	3.9840	3.9900	3.9900	0.0060	3.9830A	3.9950B	3.9590	4.0640	0	0
UMMAY24	2024-05-15	3.9860	3.9910	3.9910	0.0050	3.9850A	3.9960B	3.9630	4.0100	0	0
UMJUN24	2024-06-19	3.9880	3.9930	3.9930	0.0050	3.9870A	3.9980B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9940	4.0000	4.0000	0.0070	3.9930A	4.0040B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0080	4.0090	4.0090	0.0070	4.0030A	4.0130B	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	3.9880	3.9880	0.0050	3.9820A	3.9930B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9840	3.9900	3.9900	0.0060	3.9830A	3.9950B	3.9590	4.0640	0	0
USMAY24	2024-05-15	3.9860	3.9910	3.9910	0.0050	3.9850A	3.9960B	3.9630	4.0100	0	0
USJUN24	2024-06-19	3.9880	3.9930	3.9930	0.0050	3.9870A	3.9980B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9940	4.0000	4.0000	0.0070	3.9930A	4.0040B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0080	4.0090	4.0090	0.0070	4.0030A	4.0130B	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	3.9824	3.9883	3.9883	0.0057	3.9812A	3.9936B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9874	3.9932	3.9932	0.0059	3.9862A	3.9982B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	3.9938	3.9997	3.9997	0.0065	3.9930A	4.0044B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0078	4.0090	4.0090	0.0075	4.0026A	4.0130B	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