WGT S.A.

Wyniki sesji z dnia 2024-03-01

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	0.6501	0.6502	0.6502	-0.0015	0.6495A	0.6515B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6518	0.6519	0.6519	-0.0015	0.6512A	0.6532B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6532	0.6533	0.6533	-0.0015	0.6526A	0.6546B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6542	0.6543	0.6543	-0.0018	0.6537A	0.6556B	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	0.6501	0.6502	0.6502	-0.0015	0.6495A	0.6515B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6518	0.6519	0.6519	-0.0015	0.6512A	0.6532B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6532	0.6533	0.6533	-0.0015	0.6526A	0.6546B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6542	0.6543	0.6543	-0.0018	0.6537A	0.6556B	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	1.3565	1.3584	1.3584	0.0026	1.3564A	1.3587B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3547	1.3566	1.3566	0.0027	1.3547A	1.3569B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3531	1.3550	1.3550	0.0027	1.3530A	1.3552B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3515	1.3533	1.3533	0.0025	1.3515A	1.3534B	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	4.5090	4.5100	4.5100	-0.0340	4.5060A	4.5200B	4.5060	5.0730	0	0
CMAPR24	2024-04-17	4.5250	4.5260	4.5260	-0.0340	4.5220A	4.5360B	4.5220	4.7290	0	0
CMMAY24	2024-05-15	4.5400	4.5410	4.5410	-0.0350	4.5370A	4.5510B	4.5370	4.5870	0	0
CMJUN24	2024-06-19	4.5590	4.5600	4.5600	-0.0350	4.5570A	4.5700B	4.5570	5.0850	0	2
CMSEP24	2024-09-18	4.6110	4.6130	4.6130	-0.0350	4.6110A	4.6220B	4.6110	5.0070	0	0
CMDEC24	2024-12-18	4.6670	4.6680	4.6680	-0.0350	4.6670A	4.6770B	4.6670	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	1.3565	1.3584	1.3584	0.0026	1.3564A	1.3587B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3547	1.3566	1.3566	0.0027	1.3547A	1.3569B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3531	1.3550	1.3550	0.0026	1.3530A	1.3552B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3515	1.3533	1.3533	0.0025	1.3515A	1.3534B	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	4.5092	4.5093	4.5093	-0.0350	4.5055A	4.5204B	4.5055	5.0730	0	0
CXJUN24	2024-06-19	4.5599	4.5600	4.5600	-0.0348	4.5564A	4.5706B	4.5564	5.0850	0	0
CXSEP24	2024-09-18	4.6124	4.6129	4.6129	-0.0343	4.6103A	4.6229B	4.6103	5.0070	0	0
CXDEC24	2024-12-18	4.6666	4.6680	4.6680	-0.0352	4.6665A	4.6779B	4.6665	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	1.0820	1.0821	1.0821	-0.0026	1.0807A	1.0831B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0831	1.0833	1.0833	-0.0027	1.0820A	1.0843B	1.0725	1.0963	0	0
DMMAY24	2024-05-15	1.0845	1.0846	1.0846	-0.0027	1.0832A	1.0856B	1.0832	1.0922	0	0
DMJUN24	2024-06-19	1.0860	1.0861	1.0861	-0.0028	1.0848A	1.0872B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0903	1.0904	1.0904	-0.0028	1.0891A	1.0914B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0948	1.0949	1.0949	-0.0027	1.0935A	1.0958B	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	1.0820	1.0821	1.0821	-0.0026	1.0807A	1.0831B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0860	1.0861	1.0861	-0.0028	1.0848A	1.0872B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0903	1.0904	1.0904	-0.0028	1.0891A	1.0914B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0948	1.0949	1.0949	-0.0027	1.0935A	1.0958B	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	0.8565	0.8566	0.8566	-0.0005	0.8561A	0.8570B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8594	0.8595	0.8595	-0.0004	0.8589A	0.8597B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8624	0.8625	0.8625	-0.0005	0.8621A	0.8629B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8657	0.8658	0.8658	-0.0006	0.8654A	0.8662B	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	25.346	25.348	25.348	-0.023	25.346A	25.374B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.448	25.435	25.435	-0.021	25.439A	25.455B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.467	25.461	25.461	-0.022	25.471A	25.476B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.462	25.458	25.458	-0.022	25.474A	25.469B	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	1.0820	1.0821	1.0821	-0.0026	1.0807A	1.0831B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0831	1.0833	1.0833	-0.0027	1.0820A	1.0843B	1.0725	1.0963	0	0
EDMAY24	2024-05-15	1.0845	1.0846	1.0846	-0.0027	1.0832A	1.0856B	1.0832	1.0922	0	0
EDJUN24	2024-06-19	1.0860	1.0861	1.0861	-0.0028	1.0848A	1.0872B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0903	1.0904	1.0904	-0.0028	1.0891A	1.0914B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0948	1.0949	1.0949	-0.0027	1.0935A	1.0958B	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	25.346	25.348	25.348	-0.023	25.346A	25.374B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.448	25.435	25.435	-0.021	25.439A	25.455B	24.148	25.602	0	0
EESEP24	2024-09-18	25.467	25.461	25.461	-0.022	25.471A	25.476B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.462	25.458	25.458	-0.022	25.474A	25.469B	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	0.9562	0.9589	0.9589	0.0070	0.9556A	0.9589B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9504	0.9531	0.9531	0.0069	0.9498A	0.9530B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9448	0.9474	0.9474	0.0067	0.9443A	0.9474B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9397	0.9422	0.9422	0.0066	0.9392A	0.9420B	0.9093	0.9420	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	162.35	162.54	162.54	0.56	162.10A	162.71B	134.69	163.15	0	0
EJJUN24	2024-06-19	160.71	160.88	160.88	0.53	160.46A	161.03B	147.18	161.50	0	0
EJSEP24	2024-09-18	159.20	159.38	159.38	0.52	158.98A	159.49B	149.95	160.01	0	0
EJDEC24	2024-12-18	157.88	158.03	158.03	0.52	157.66A	158.18B	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	4.3220	4.3230	4.3230	-0.0030	4.3200A	4.3220B	4.3010	4.8910	0	7
EMAPR24	2024-04-17	4.3290	4.3300	4.3300	-0.0030	4.3270A	4.3290B	4.3080	4.4280	0	0
EMMAY24	2024-05-15	4.3350	4.3370	4.3370	-0.0020	4.3330A	4.3360B	4.3150	4.3520	0	0
EMJUN24	2024-06-19	4.3440	4.3450	4.3450	-0.0030	4.3420A	4.3440B	4.3230	4.7780	0	7
EMSEP24	2024-09-18	4.3680	4.3700	4.3700	-0.0020	4.3660A	4.3680B	4.3480	4.7200	0	0
EMDEC24	2024-12-18	4.3950	4.3970	4.3970	-0.0030	4.3950A	4.3960B	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	0.8565	0.8566	0.8566	-0.0005	0.8561A	0.8570B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8594	0.8595	0.8595	-0.0004	0.8589A	0.8597B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8624	0.8625	0.8625	-0.0005	0.8621A	0.8629B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8657	0.8658	0.8658	-0.0006	0.8654A	0.8662B	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	0.9562	0.9589	0.9589	0.0070	0.9556A	0.9589B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9504	0.9531	0.9531	0.0069	0.9498A	0.9530B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9448	0.9474	0.9474	0.0067	0.9443A	0.9474B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9397	0.9422	0.9422	0.0066	0.9392A	0.9420B	0.9093	0.9420	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR24	2024-03-20	4.3220	4.3230	4.3230	-0.0030	4.3200A	4.3220B	4.3010	4.8910	0	0
EUAPR24	2024-04-17	4.3290	4.3300	4.3300	-0.0030	4.3270A	4.3290B	4.3080	4.4280	0	0
EUMAY24	2024-05-15	4.3350	4.3370	4.3370	-0.0020	4.3330A	4.3360B	4.3150	4.3520	0	0
EUJUN24	2024-06-19	4.3440	4.3450	4.3450	-0.0030	4.3420A	4.3440B	4.3230	4.7780	0	0
EUSEP24	2024-09-18	4.3680	4.3700	4.3700	-0.0020	4.3660A	4.3680B	4.3480	4.7200	0	0
EUDEC24	2024-12-18	4.3950	4.3970	4.3970	-0.0030	4.3950A	4.3960B	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	4.3217	4.3231	4.3231	-0.0030	4.3193A	4.3229B	4.3005	5.5203	0	362
EXJUN24	2024-06-19	4.3436	4.3448	4.3448	-0.0029	4.3411A	4.3444B	4.3227	5.5726	0	32
EXSEP24	2024-09-18	4.3680	4.3697	4.3697	-0.0020	4.3656A	4.3683B	4.3474	5.6245	0	0
EXDEC24	2024-12-18	4.3949	4.3970	4.3970	-0.0030	4.3947A	4.3964B	4.3755	5.6769	0	0
EXMAR25	2025-03-19	4.4293	4.4298	4.4298	-0.0011	4.4269A	4.4271B	4.4074	5.7405	0	0
EXJUN25	2025-06-18	4.4567	4.4570	4.4570	-0.0006	4.4558A	4.4543B	4.4368	5.8093	0	0
EXSEP25	2025-09-17		4.4847	4.4847	-0.0020	4.4859A	4.4820B	4.4638	5.7786	0	0
EXDEC25	2025-12-17		4.5142	4.5142	-0.0016	4.5150A	4.5098B	4.4915	5.3381	0	0
EXMAR26	2026-03-18		4.5421	4.5421	-0.0024	4.5436A	4.5375B	4.5175	5.1415	0	0
EXJUN26	2026-06-17		4.5683	4.5683	-0.0030	4.5707A	4.5634B	4.5423	4.9297	0	0
EXSEP26	2026-09-16		4.5944	4.5944	-0.0041	4.5978A	4.5891B	4.5670	4.9147	0	0
EXDEC26	2026-12-16		4.6200	4.6200	-0.0053	4.6245A	4.6154B	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	162.35	162.54	162.54	0.56	162.10A	162.71B	134.69	163.15	0	0
EYJUN24	2024-06-19	160.71	160.88	160.88	0.53	160.46A	161.03B	147.18	161.50	0	0
EYSEP24	2024-09-18	159.20	159.38	159.38	0.52	158.98A	159.49B	149.95	160.01	0	0
EYDEC24	2024-12-18	157.88	158.03	158.03	0.52	157.66A	158.18B	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	0.8835	0.8862	0.8862	0.0087	0.8833A	0.8864B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8748	0.8775	0.8775	0.0086	0.8747A	0.8776B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8663	0.8689	0.8689	0.0083	0.8662A	0.8690B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8580	0.8606	0.8606	0.0083	0.8580A	0.8606B	0.8068	0.8606	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8835	0.8862	0.8862	0.0087	0.8833A	0.8864B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8748	0.8775	0.8775	0.0086	0.8747A	0.8776B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8663	0.8689	0.8689	0.0083	0.8662A	0.8690B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8580	0.8606	0.8606	0.0083	0.8580A	0.8606B	0.8068	0.8606	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	149.98	150.21	150.21	0.84	149.96A	150.28B	123.71	150.30	0	0
JMJUN24	2024-06-19	147.90	148.12	148.12	0.83	147.87A	148.18B	130.75	148.20	0	0
JMSEP24	2024-09-18	145.96	146.17	146.17	0.82	145.93A	146.23B	135.45	146.24	0	0
JMDEC24	2024-12-18	144.15	144.35	144.35	0.80	144.13A	144.40B	133.90	144.40	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	149.98	150.21	150.21	0.84	149.96A	150.28B	123.71	150.30	0	0
JXJUN24	2024-06-19	147.90	148.12	148.12	0.83	147.87A	148.18B	130.75	148.20	0	0
JXSEP24	2024-09-18	145.96	146.17	146.17	0.82	145.93A	146.23B	135.45	146.24	0	0
JXDEC24	2024-12-18	144.15	144.35	144.35	0.80	144.13A	144.40B	133.90	144.40	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	5.0480	5.0480	0.0000	5.0410A	5.0480B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0490	5.0500	5.0500	-0.0010	5.0440A	5.0510B	5.0270	5.1440	0	0
PMMAY24	2024-05-15	5.0510	5.0530	5.0530	0.0000	5.0470A	5.0530B	5.0290	5.0780	0	0
PMJUN24	2024-06-19	5.0550	5.0570	5.0570	0.0010	5.0500A	5.0560B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0650	5.0670	5.0670	0.0010	5.0610A	5.0660B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0770	5.0800	5.0800	0.0000	5.0760A	5.0790B	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	1.2630	1.2632	1.2632	-0.0023	1.2622A	1.2647B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2636	1.2638	1.2638	-0.0022	1.2628A	1.2653B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2642	1.2643	1.2643	-0.0023	1.2633A	1.2657B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2644	1.2646	1.2646	-0.0024	1.2636A	1.2660B	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	5.0453	5.0473	5.0473	-0.0004	5.0410A	5.0487B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0543	5.0564	5.0564	0.0003	5.0500A	5.0569B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0650	5.0670	5.0670	0.0005	5.0607A	5.0668B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0795	5.0803	5.0803	0.0011	5.0752A	5.0796B	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	1.2630	1.2632	1.2632	-0.0023	1.2622A	1.2647B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2636	1.2638	1.2638	-0.0022	1.2628A	1.2653B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2642	1.2643	1.2643	-0.0023	1.2632A	1.2657B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2644	1.2646	1.2646	-0.0024	1.2636A	1.2660B	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	3.9910	3.9940	3.9940	0.0060	3.9900A	3.9980B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	3.9950	3.9960	3.9960	0.0060	3.9920A	3.9990B	3.9590	4.0640	0	0
UMMAY24	2024-05-15	3.9970	3.9980	3.9980	0.0070	3.9930A	4.0000B	3.9630	4.0100	0	0
UMJUN24	2024-06-19	3.9960	3.9990	3.9990	0.0060	3.9950A	4.0030B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	4.0040	4.0060	4.0060	0.0060	4.0030A	4.0090B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0160	4.0170	4.0170	0.0080	4.0130A	4.0180B	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	3.9910	3.9940	3.9940	0.0060	3.9900A	3.9980B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9950	3.9960	3.9960	0.0060	3.9920A	3.9990B	3.9590	4.0640	0	0
USMAY24	2024-05-15	3.9970	3.9980	3.9980	0.0070	3.9930A	4.0000B	3.9630	4.0100	0	0
USJUN24	2024-06-19	3.9960	3.9990	3.9990	0.0060	3.9950A	4.0030B	3.8990	4.4500	0	0
USSEP24	2024-09-18	4.0040	4.0060	4.0060	0.0060	4.0030A	4.0090B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0160	4.0170	4.0170	0.0080	4.0130A	4.0180B	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	3.9932	3.9941	3.9941	0.0058	3.9896A	3.9984B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9982	3.9992	3.9992	0.0060	3.9948A	4.0030B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	4.0056	4.0059	4.0059	0.0062	4.0022A	4.0096B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0151	4.0165	4.0165	0.0075	4.0122A	4.0185B	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