WGT S.A.

Wyniki sesji z dnia 2024-03-07

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	0.6584	0.6609	0.6609	0.0063	0.6583A	0.6619B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6601	0.6627	0.6627	0.0063	0.6601A	0.6637B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6617	0.6640	0.6640	0.0062	0.6616A	0.6650B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6626	0.6651	0.6651	0.0062	0.6627A	0.6661B	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	0.6584	0.6609	0.6609	0.0063	0.6583A	0.6619B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6601	0.6627	0.6627	0.0063	0.6601A	0.6637B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6617	0.6640	0.6640	0.0062	0.6616A	0.6650B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6626	0.6651	0.6651	0.0062	0.6627A	0.6661B	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	1.3511	1.3484	1.3484	-0.0076	1.3482A	1.3513B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3493	1.3467	1.3467	-0.0075	1.3464A	1.3495B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3478	1.3451	1.3451	-0.0073	1.3447A	1.3478B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3461	1.3435	1.3435	-0.0071	1.3432A	1.3461B	1.3150	1.3545	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	4.4830	4.4940	4.4940	0.0150	4.4860A	4.5020B	4.4740	5.0730	0	0
CMAPR24	2024-04-17	4.4990	4.5100	4.5100	0.0170	4.5010A	4.5170B	4.4900	4.7290	0	0
CMMAY24	2024-05-15	4.5130	4.5240	4.5240	0.0160	4.5160A	4.5320B	4.5050	4.5870	0	0
CMJUN24	2024-06-19	4.5320	4.5440	4.5440	0.0160	4.5350A	4.5510B	4.5240	5.0850	0	2
CMSEP24	2024-09-18	4.5840	4.5960	4.5960	0.0150	4.5880A	4.6030B	4.5770	5.0070	0	0
CMDEC24	2024-12-18	4.6380	4.6520	4.6520	0.0160	4.6440A	4.6580B	4.6330	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	1.3511	1.3484	1.3484	-0.0076	1.3482A	1.3513B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3493	1.3467	1.3467	-0.0075	1.3464A	1.3495B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3478	1.3451	1.3451	-0.0073	1.3447A	1.3478B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3461	1.3435	1.3435	-0.0071	1.3432A	1.3461B	1.3150	1.3545	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.4839	4.4940	4.4940	0.0157	4.4852A	4.5025B	4.4739	5.0730	0	0
CXJUN24	2024-06-19	4.5327	4.5434	4.5434	0.0158	4.5347A	4.5515B	4.5236	5.0850	0	0
CXSEP24	2024-09-18	4.5843	4.5959	4.5959	0.0157	4.5878A	4.6035B	4.5767	5.0070	0	0
CXDEC24	2024-12-18	4.6384	4.6519	4.6519	0.0163	4.6433A	4.6581B	4.6326	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	1.0889	1.0892	1.0892	0.0000	1.0874A	1.0906B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0902	1.0904	1.0904	-0.0001	1.0886A	1.0919B	1.0725	1.0963	0	0
DMMAY24	2024-05-15	1.0915	1.0917	1.0917	0.0000	1.0899A	1.0931B	1.0832	1.0931	0	0
DMJUN24	2024-06-19	1.0930	1.0933	1.0933	0.0000	1.0915A	1.0947B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0973	1.0977	1.0977	0.0002	1.0958A	1.0990B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1017	1.1022	1.1022	0.0002	1.1003A	1.1034B	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	1.0889	1.0892	1.0892	0.0000	1.0874A	1.0906B	1.0536	1.1409	0	2
DXJUN24	2024-06-19	1.0930	1.0933	1.0933	0.0000	1.0915A	1.0947B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0973	1.0977	1.0977	0.0002	1.0958A	1.0990B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1017	1.1022	1.1022	0.0002	1.1003A	1.1034B	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	0.8558	0.8538	0.8538	-0.0021	0.8528A	0.8561B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8586	0.8566	0.8566	-0.0021	0.8556A	0.8588B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8617	0.8598	0.8598	-0.0020	0.8588A	0.8618B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8650	0.8632	0.8632	-0.0019	0.8622A	0.8652B	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	25.370	25.381	25.381	0.002	25.364A	25.399B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.458	25.464	25.464	0.003	25.452A	25.477B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.484	25.493	25.493	0.007	25.484A	25.498B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.485	25.496	25.496	0.008	25.485A	25.497B	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	1.0889	1.0892	1.0892	0.0000	1.0874A	1.0906B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0902	1.0904	1.0904	-0.0001	1.0886A	1.0919B	1.0725	1.0963	0	0
EDMAY24	2024-05-15	1.0915	1.0917	1.0917	0.0000	1.0899A	1.0931B	1.0832	1.0931	0	0
EDJUN24	2024-06-19	1.0930	1.0933	1.0933	0.0000	1.0915A	1.0947B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0973	1.0977	1.0977	0.0002	1.0958A	1.0990B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1017	1.1022	1.1022	0.0002	1.1003A	1.1034B	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	25.370	25.381	25.381	0.002	25.364A	25.399B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.458	25.464	25.464	0.003	25.452A	25.477B	24.148	25.602	0	0
EESEP24	2024-09-18	25.484	25.493	25.493	0.007	25.484A	25.498B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.485	25.496	25.496	0.008	25.485A	25.497B	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	0.9601	0.9571	0.9571	-0.0036	0.9553A	0.9600B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9544	0.9514	0.9514	-0.0035	0.9496A	0.9542B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9490	0.9461	0.9461	-0.0033	0.9445A	0.9487B	0.9127	0.9507	0	0
EFDEC24	2024-12-18	0.9440	0.9411	0.9411	-0.0031	0.9395A	0.9435B	0.9093	0.9455	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	161.28	160.80	160.80	-1.51	160.37A	161.32B	134.69	163.15	0	0
EJJUN24	2024-06-19	159.64	159.17	159.17	-1.50	158.75A	159.68B	147.18	161.50	0	0
EJSEP24	2024-09-18	158.16	157.72	157.72	-1.46	157.30A	158.20B	149.95	160.01	0	0
EJDEC24	2024-12-18	156.85	156.45	156.45	-1.40	156.03A	156.87B	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	4.3040	4.3020	4.3020	0.0000	4.3020A	4.3060B	4.3010	4.8910	0	7
EMAPR24	2024-04-17	4.3080	4.3090	4.3090	0.0000	4.3080A	4.3130B	4.3070	4.4280	0	0
EMMAY24	2024-05-15	4.3170	4.3150	4.3150	0.0000	4.3150A	4.3190B	4.3140	4.3520	0	0
EMJUN24	2024-06-19	4.3230	4.3240	4.3240	0.0000	4.3230A	4.3270B	4.3220	4.7780	0	7
EMSEP24	2024-09-18	4.3490	4.3490	4.3490	0.0010	4.3490A	4.3520B	4.3480	4.7200	0	0
EMDEC24	2024-12-18	4.3800	4.3780	4.3780	0.0000	4.3780A	4.3810B	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	0.8558	0.8538	0.8538	-0.0021	0.8528A	0.8561B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8586	0.8566	0.8566	-0.0021	0.8556A	0.8588B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8617	0.8598	0.8598	-0.0020	0.8588A	0.8618B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8650	0.8632	0.8632	-0.0019	0.8622A	0.8652B	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	0.9601	0.9571	0.9571	-0.0036	0.9553A	0.9600B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9544	0.9514	0.9514	-0.0035	0.9496A	0.9542B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9490	0.9461	0.9461	-0.0033	0.9445A	0.9487B	0.9127	0.9507	0	0
ESDEC24	2024-12-18	0.9440	0.9411	0.9411	-0.0031	0.9395A	0.9435B	0.9093	0.9455	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR24	2024-03-20	4.3040	4.3020	4.3020	0.0000	4.3020A	4.3060B	4.3010	4.8910	0	0
EUAPR24	2024-04-17	4.3080	4.3090	4.3090	0.0000	4.3080A	4.3130B	4.3070	4.4280	0	0
EUMAY24	2024-05-15	4.3170	4.3150	4.3150	0.0000	4.3150A	4.3190B	4.3140	4.3520	0	0
EUJUN24	2024-06-19	4.3230	4.3240	4.3240	0.0000	4.3230A	4.3270B	4.3220	4.7780	0	0
EUSEP24	2024-09-18	4.3490	4.3490	4.3490	0.0010	4.3490A	4.3520B	4.3480	4.7200	0	0
EUDEC24	2024-12-18	4.3800	4.3780	4.3780	0.0000	4.3780A	4.3810B	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	4.3019	4.3022	4.3022	0.0001	4.3013A	4.3069B	4.3003	5.5203	0	363
EXJUN24	2024-06-19	4.3228	4.3233	4.3233	0.0000	4.3228A	4.3278B	4.3218	5.5726	0	34
EXSEP24	2024-09-18	4.3495	4.3485	4.3485	0.0001	4.3487A	4.3528B	4.3474	5.6245	0	0
EXDEC24	2024-12-18	4.3779	4.3776	4.3776	0.0004	4.3778A	4.3818B	4.3755	5.6769	0	0
EXMAR25	2025-03-19	4.4098	4.4116	4.4116	0.0019	4.4124A	4.4149B	4.4074	5.7405	0	0
EXJUN25	2025-06-18	4.4392	4.4437	4.4437	0.0048	4.4462A	4.4443B	4.4368	5.8093	0	0
EXSEP25	2025-09-17	4.4700	4.4753	4.4753	0.0056	4.4756A	4.4745B	4.4638	5.7786	0	0
EXDEC25	2025-12-17	4.5007	4.5064	4.5064	0.0061	4.5063A	4.5044B	4.4915	5.3381	0	0
EXMAR26	2026-03-18	4.5313	4.5374	4.5374	0.0066	4.5361A	4.5347B	4.5175	5.1415	0	0
EXJUN26	2026-06-17	4.5604	4.5665	4.5665	0.0067	4.5647A	4.5632B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5910	4.5955	4.5955	0.0068	4.5934A	4.5917B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6193	4.6247	4.6247	0.0070	4.6221A	4.6201B	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	161.28	160.80	160.80	-1.51	160.37A	161.32B	134.69	163.15	0	0
EYJUN24	2024-06-19	159.64	159.17	159.17	-1.50	158.75A	159.68B	147.18	161.50	0	0
EYSEP24	2024-09-18	158.16	157.72	157.72	-1.46	157.30A	158.20B	149.95	160.01	0	0
EYDEC24	2024-12-18	156.85	156.45	156.45	-1.40	156.03A	156.87B	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	0.8807	0.8785	0.8785	-0.0035	0.8776A	0.8807B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8722	0.8700	0.8700	-0.0034	0.8691A	0.8721B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8639	0.8617	0.8617	-0.0034	0.8608A	0.8637B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8557	0.8536	0.8536	-0.0033	0.8527A	0.8556B	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	0.8807	0.8785	0.8785	-0.0035	0.8776A	0.8807B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8722	0.8700	0.8700	-0.0034	0.8691A	0.8721B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8639	0.8617	0.8617	-0.0034	0.8608A	0.8637B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8557	0.8536	0.8536	-0.0033	0.8527A	0.8556B	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	147.89	147.60	147.60	-1.42	147.37A	147.98B	123.71	150.30	0	0
JMJUN24	2024-06-19	145.86	145.54	145.54	-1.42	145.35A	145.93B	130.75	148.20	0	0
JMSEP24	2024-09-18	143.95	143.65	143.65	-1.39	143.45A	144.01B	135.45	146.24	0	0
JMDEC24	2024-12-18	142.18	141.91	141.91	-1.34	141.69A	142.23B	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	147.89	147.60	147.60	-1.42	147.37A	147.98B	123.71	150.30	0	0
JXJUN24	2024-06-19	145.86	145.54	145.54	-1.42	145.35A	145.93B	130.75	148.20	0	0
JXSEP24	2024-09-18	143.95	143.65	143.65	-1.39	143.46A	144.01B	135.45	146.24	0	0
JXDEC24	2024-12-18	142.18	141.91	141.91	-1.34	141.69A	142.23B	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	5.0280	5.0380	5.0380	0.0110	5.0300A	5.0420B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0310	5.0410	5.0410	0.0110	5.0330A	5.0450B	5.0270	5.1440	0	0
PMMAY24	2024-05-15	5.0330	5.0430	5.0430	0.0110	5.0350A	5.0470B	5.0290	5.0780	0	0
PMJUN24	2024-06-19	5.0360	5.0460	5.0460	0.0110	5.0390A	5.0510B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0470	5.0580	5.0580	0.0120	5.0510A	5.0610B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0610	5.0710	5.0710	0.0110	5.0640A	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	1.2735	1.2759	1.2759	0.0032	1.2733A	1.2762B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2741	1.2764	1.2764	0.0031	1.2739A	1.2768B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2745	1.2769	1.2769	0.0032	1.2743A	1.2772B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2747	1.2771	1.2771	0.0032	1.2746A	1.2773B	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	5.0280	5.0379	5.0379	0.0113	5.0298A	5.0428B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0366	5.0459	5.0459	0.0109	5.0382A	5.0513B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0468	5.0572	5.0572	0.0112	5.0501A	5.0613B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0610	5.0704	5.0704	0.0105	5.0636A	5.0748B	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	1.2735	1.2759	1.2759	0.0032	1.2733A	1.2762B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2741	1.2764	1.2764	0.0031	1.2739A	1.2768B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2745	1.2769	1.2769	0.0032	1.2743A	1.2772B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2747	1.2771	1.2771	0.0032	1.2746A	1.2773B	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	3.9510	3.9500	3.9500	0.0000	3.9500A	3.9540B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	3.9520	3.9510	3.9510	0.0000	3.9510A	3.9550B	3.9510	4.0640	0	0
UMMAY24	2024-05-15	3.9540	3.9530	3.9530	0.0000	3.9530A	3.9560B	3.9530	4.0100	0	0
UMJUN24	2024-06-19	3.9560	3.9550	3.9550	0.0000	3.9550A	3.9580B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9630	3.9620	3.9620	0.0000	3.9630A	3.9660B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9730	3.9720	3.9720	0.0000	3.9730A	3.9750B	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	3.9510	3.9500	3.9500	0.0000	3.9500A	3.9540B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9520	3.9510	3.9510	0.0000	3.9510A	3.9550B	3.9510	4.0640	0	0
USMAY24	2024-05-15	3.9540	3.9530	3.9530	0.0000	3.9530A	3.9560B	3.9530	4.0100	0	0
USJUN24	2024-06-19	3.9560	3.9550	3.9550	0.0000	3.9550A	3.9580B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9630	3.9620	3.9620	0.0000	3.9630A	3.9660B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9730	3.9720	3.9720	0.0000	3.9730A	3.9750B	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	3.9494	3.9498	3.9498	0.0001	3.9491A	3.9543B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9543	3.9544	3.9544	0.0000	3.9541A	3.9588B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	3.9629	3.9618	3.9618	-0.0001	3.9621A	3.9660B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9725	3.9719	3.9719	-0.0002	3.9722A	3.9755B	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