WGT S.A.

Wyniki sesji z dnia 2024-03-04

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	0.6520	0.6521	0.6521	0.0019	0.6514A	0.6527B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6538	0.6539	0.6539	0.0020	0.6531A	0.6545B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6551	0.6552	0.6552	0.0019	0.6545A	0.6558B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6561	0.6562	0.6562	0.0019	0.6556A	0.6568B	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	0.6520	0.6521	0.6521	0.0019	0.6514A	0.6527B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6538	0.6539	0.6539	0.0020	0.6531A	0.6545B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6551	0.6552	0.6552	0.0019	0.6545A	0.6558B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6561	0.6562	0.6562	0.0019	0.6556A	0.6568B	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	1.3562	1.3564	1.3564	-0.0020	1.3556A	1.3579B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3544	1.3545	1.3545	-0.0021	1.3539A	1.3562B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3528	1.3529	1.3529	-0.0021	1.3522A	1.3544B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3512	1.3513	1.3513	-0.0020	1.3506A	1.3526B	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	4.5100	4.5110	4.5110	0.0010	4.5070A	4.5240B	4.5060	5.0730	0	0
CMAPR24	2024-04-17	4.5260	4.5270	4.5270	0.0010	4.5220A	4.5390B	4.5220	4.7290	0	0
CMMAY24	2024-05-15	4.5410	4.5420	4.5420	0.0010	4.5380A	4.5540B	4.5370	4.5870	0	0
CMJUN24	2024-06-19	4.5600	4.5610	4.5610	0.0010	4.5570A	4.5740B	4.5570	5.0850	0	2
CMSEP24	2024-09-18	4.6120	4.6140	4.6140	0.0010	4.6110A	4.6260B	4.6110	5.0070	0	0
CMDEC24	2024-12-18	4.6680	4.6690	4.6690	0.0010	4.6660A	4.6810B	4.6660	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	1.3562	1.3564	1.3564	-0.0020	1.3556A	1.3579B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3544	1.3545	1.3545	-0.0021	1.3539A	1.3562B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3528	1.3529	1.3529	-0.0021	1.3522A	1.3544B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3512	1.3513	1.3513	-0.0020	1.3506A	1.3526B	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	4.5106	4.5111	4.5111	0.0018	4.5062A	4.5242B	4.5055	5.0730	0	0
CXJUN24	2024-06-19	4.5606	4.5609	4.5609	0.0009	4.5566A	4.5742B	4.5564	5.0850	0	0
CXSEP24	2024-09-18	4.6135	4.6137	4.6137	0.0008	4.6101A	4.6265B	4.6101	5.0070	0	0
CXDEC24	2024-12-18	4.6671	4.6684	4.6684	0.0004	4.6651A	4.6812B	4.6651	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	1.0849	1.0856	1.0856	0.0035	1.0849A	1.0863B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0861	1.0868	1.0868	0.0035	1.0861A	1.0876B	1.0725	1.0963	0	0
DMMAY24	2024-05-15	1.0873	1.0881	1.0881	0.0035	1.0873A	1.0889B	1.0832	1.0922	0	0
DMJUN24	2024-06-19	1.0891	1.0896	1.0896	0.0035	1.0889A	1.0905B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0933	1.0939	1.0939	0.0035	1.0932A	1.0947B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0976	1.0983	1.0983	0.0034	1.0976A	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	1.0849	1.0856	1.0856	0.0035	1.0849A	1.0863B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0891	1.0896	1.0896	0.0035	1.0889A	1.0905B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0933	1.0939	1.0939	0.0035	1.0932A	1.0947B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0976	1.0983	1.0983	0.0034	1.0976A	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	0.8561	0.8562	0.8562	-0.0004	0.8560A	0.8568B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8589	0.8590	0.8590	-0.0005	0.8588A	0.8596B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8620	0.8621	0.8621	-0.0004	0.8619A	0.8626B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8653	0.8654	0.8654	-0.0004	0.8653A	0.8660B	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	25.368	25.369	25.369	0.021	25.348A	25.378B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.448	25.453	25.453	0.018	25.440A	25.457B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.478	25.479	25.479	0.018	25.470A	25.478B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.477	25.482	25.482	0.024	25.475A	25.477B	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	1.0849	1.0856	1.0856	0.0035	1.0849A	1.0863B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0861	1.0868	1.0868	0.0035	1.0861A	1.0876B	1.0725	1.0963	0	0
EDMAY24	2024-05-15	1.0873	1.0881	1.0881	0.0035	1.0873A	1.0889B	1.0832	1.0922	0	0
EDJUN24	2024-06-19	1.0891	1.0896	1.0896	0.0035	1.0889A	1.0905B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0933	1.0939	1.0939	0.0035	1.0932A	1.0947B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0976	1.0983	1.0983	0.0034	1.0976A	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	25.368	25.369	25.369	0.021	25.348A	25.378B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.448	25.453	25.453	0.018	25.440A	25.457B	24.148	25.602	0	0
EESEP24	2024-09-18	25.478	25.479	25.479	0.018	25.470A	25.478B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.477	25.482	25.482	0.024	25.475A	25.477B	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	0.9558	0.9585	0.9585	-0.0004	0.9556A	0.9600B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9500	0.9527	0.9527	-0.0004	0.9498A	0.9541B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9445	0.9471	0.9471	-0.0003	0.9443A	0.9485B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9394	0.9420	0.9420	-0.0002	0.9392A	0.9433B	0.9093	0.9433	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	162.66	162.93	162.93	0.39	162.66A	163.04B	134.69	163.15	0	0
EJJUN24	2024-06-19	161.00	161.28	161.28	0.40	161.00A	161.37B	147.18	161.50	0	0
EJSEP24	2024-09-18	159.51	159.78	159.78	0.40	159.49A	159.87B	149.95	160.01	0	0
EJDEC24	2024-12-18	158.18	158.43	158.43	0.40	158.16A	158.53B	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	4.3240	4.3240	0.0010	4.3230A	4.3250B	4.3010	4.8910	0	7
EMAPR24	2024-04-17	4.3300	4.3310	4.3310	0.0010	4.3300A	4.3320B	4.3080	4.4280	0	0
EMMAY24	2024-05-15	4.3380	4.3370	4.3370	0.0000	4.3370A	4.3380B	4.3150	4.3520	0	0
EMJUN24	2024-06-19	4.3460	4.3450	4.3450	0.0000	4.3450A	4.3460B	4.3230	4.7780	0	7
EMSEP24	2024-09-18	4.3710	4.3700	4.3700	0.0000	4.3700A	4.3710B	4.3480	4.7200	0	0
EMDEC24	2024-12-18		4.3980	4.3980	0.0010	4.3990A	4.3980B	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	0.8561	0.8562	0.8562	-0.0004	0.8560A	0.8568B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8589	0.8590	0.8590	-0.0005	0.8588A	0.8596B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8620	0.8621	0.8621	-0.0004	0.8619A	0.8626B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8653	0.8654	0.8654	-0.0004	0.8653A	0.8660B	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	0.9558	0.9585	0.9585	-0.0004	0.9556A	0.9600B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9500	0.9527	0.9527	-0.0004	0.9498A	0.9541B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9445	0.9471	0.9471	-0.0003	0.9443A	0.9485B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9394	0.9420	0.9420	-0.0002	0.9392A	0.9433B	0.9093	0.9433	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	4.3240	4.3240	0.0010	4.3230A	4.3250B	4.3010	4.8910	0	0
EUAPR24	2024-04-17	4.3300	4.3310	4.3310	0.0010	4.3300A	4.3320B	4.3080	4.4280	0	0
EUMAY24	2024-05-15	4.3380	4.3370	4.3370	0.0000	4.3370A	4.3380B	4.3150	4.3520	0	0
EUJUN24	2024-06-19	4.3460	4.3450	4.3450	0.0000	4.3450A	4.3460B	4.3230	4.7780	0	0
EUSEP24	2024-09-18	4.3710	4.3700	4.3700	0.0000	4.3700A	4.3710B	4.3480	4.7200	0	0
EUDEC24	2024-12-18		4.3980	4.3980	0.0010	4.3990A	4.3980B	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	4.3232	4.3237	4.3237	0.0006	4.3230A	4.3257B	4.3005	5.5203	0	362
EXJUN24	2024-06-19	4.3449	4.3451	4.3451	0.0003	4.3447A	4.3465B	4.3227	5.5726	0	32
EXSEP24	2024-09-18	4.3697	4.3698	4.3698	0.0001	4.3697A	4.3711B	4.3474	5.6245	0	0
EXDEC24	2024-12-18	4.3985	4.3974	4.3974	0.0004	4.3983A	4.3985B	4.3755	5.6769	0	0
EXMAR25	2025-03-19	4.4295	4.4293	4.4293	-0.0005	4.4309A	4.4295B	4.4074	5.7405	0	0
EXJUN25	2025-06-18		4.4576	4.4576	0.0006	4.4608A	4.4569B	4.4368	5.8093	0	0
EXSEP25	2025-09-17		4.4858	4.4858	0.0011	4.4900A	4.4851B	4.4638	5.7786	0	0
EXDEC25	2025-12-17		4.5139	4.5139	-0.0003	4.5190A	4.5130B	4.4915	5.3381	0	0
EXMAR26	2026-03-18		4.5419	4.5419	-0.0002	4.5476A	4.5407B	4.5175	5.1415	0	0
EXJUN26	2026-06-17		4.5684	4.5684	0.0001	4.5749A	4.5663B	4.5423	4.9297	0	0
EXSEP26	2026-09-16		4.5948	4.5948	0.0004	4.6022A	4.5920B	4.5670	4.9147	0	0
EXDEC26	2026-12-16		4.6212	4.6212	0.0012	4.6293A	4.6182B	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	162.66	162.93	162.93	0.39	162.66A	163.04B	134.69	163.15	0	0
EYJUN24	2024-06-19	161.00	161.28	161.28	0.40	161.00A	161.37B	147.18	161.50	0	0
EYSEP24	2024-09-18	159.51	159.78	159.78	0.40	159.49A	159.87B	149.95	160.01	0	0
EYDEC24	2024-12-18	158.18	158.43	158.43	0.40	158.16A	158.53B	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	0.8810	0.8830	0.8830	-0.0032	0.8805A	0.8846B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8722	0.8743	0.8743	-0.0032	0.8719A	0.8760B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8640	0.8659	0.8659	-0.0030	0.8635A	0.8675B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8559	0.8577	0.8577	-0.0029	0.8553A	0.8592B	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	0.8810	0.8830	0.8830	-0.0032	0.8805A	0.8846B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8722	0.8743	0.8743	-0.0032	0.8719A	0.8760B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8640	0.8659	0.8659	-0.0030	0.8635A	0.8675B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8559	0.8577	0.8577	-0.0029	0.8553A	0.8592B	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	149.93	150.10	150.10	-0.11	149.84A	150.19B	123.71	150.30	0	0
JMJUN24	2024-06-19	147.85	148.01	148.01	-0.11	147.76A	148.10B	130.75	148.20	0	0
JMSEP24	2024-09-18	145.93	146.07	146.07	-0.10	145.83A	146.16B	135.45	146.24	0	0
JMDEC24	2024-12-18	144.10	144.26	144.26	-0.09	144.03A	144.35B	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	149.93	150.10	150.10	-0.11	149.84A	150.19B	123.71	150.30	0	0
JXJUN24	2024-06-19	147.85	148.01	148.01	-0.11	147.76A	148.10B	130.75	148.20	0	0
JXSEP24	2024-09-18	145.93	146.07	146.07	-0.10	145.83A	146.16B	135.45	146.24	0	0
JXDEC24	2024-12-18	144.10	144.26	144.26	-0.09	144.03A	144.35B	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	5.0490	5.0500	5.0500	0.0020	5.0460A	5.0520B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0520	5.0530	5.0530	0.0030	5.0490A	5.0550B	5.0270	5.1440	0	0
PMMAY24	2024-05-15	5.0540	5.0550	5.0550	0.0020	5.0520A	5.0570B	5.0290	5.0780	0	0
PMJUN24	2024-06-19	5.0580	5.0590	5.0590	0.0020	5.0550A	5.0600B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0680	5.0690	5.0690	0.0020	5.0660A	5.0690B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0810	5.0820	5.0820	0.0020	5.0790A	5.0820B	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	1.2673	1.2679	1.2679	0.0047	1.2668A	1.2683B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2677	1.2685	1.2685	0.0047	1.2674A	1.2689B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2681	1.2689	1.2689	0.0046	1.2678A	1.2693B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2684	1.2692	1.2692	0.0046	1.2682A	1.2695B	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	5.0490	5.0500	5.0500	0.0027	5.0457A	5.0525B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0583	5.0586	5.0586	0.0022	5.0544A	5.0604B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0683	5.0690	5.0690	0.0020	5.0656A	5.0699B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0813	5.0817	5.0817	0.0014	5.0783A	5.0822B	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	1.2673	1.2679	1.2679	0.0047	1.2668A	1.2683B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2677	1.2685	1.2685	0.0047	1.2674A	1.2689B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2681	1.2689	1.2689	0.0046	1.2678A	1.2693B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2684	1.2692	1.2692	0.0046	1.2682A	1.2695B	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	3.9820	3.9830	3.9830	-0.0110	3.9800A	3.9860B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	3.9840	3.9850	3.9850	-0.0110	3.9820A	3.9870B	3.9590	4.0640	0	0
UMMAY24	2024-05-15	3.9850	3.9860	3.9860	-0.0120	3.9830A	3.9880B	3.9630	4.0100	0	0
UMJUN24	2024-06-19	3.9870	3.9880	3.9880	-0.0110	3.9850A	3.9900B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9940	3.9950	3.9950	-0.0110	3.9930A	3.9970B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0030	4.0040	4.0040	-0.0130	4.0030A	4.0060B	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	3.9820	3.9830	3.9830	-0.0110	3.9800A	3.9860B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9840	3.9850	3.9850	-0.0110	3.9820A	3.9870B	3.9590	4.0640	0	0
USMAY24	2024-05-15	3.9850	3.9860	3.9860	-0.0120	3.9830A	3.9880B	3.9630	4.0100	0	0
USJUN24	2024-06-19	3.9870	3.9880	3.9880	-0.0110	3.9850A	3.9900B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9940	3.9950	3.9950	-0.0110	3.9930A	3.9970B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0030	4.0040	4.0040	-0.0130	4.0030A	4.0060B	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	3.9830	3.9832	3.9832	-0.0109	3.9800A	3.9863B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9877	3.9878	3.9878	-0.0114	3.9850A	3.9908B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	3.9945	3.9950	3.9950	-0.0109	3.9926A	3.9973B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0039	4.0041	4.0041	-0.0124	4.0021A	4.0062B	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