WGT S.A.

Wyniki sesji z dnia 2024-03-08

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	0.6631	0.6644	0.6644	0.0035	0.6620A	0.6669B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6649	0.6662	0.6662	0.0035	0.6638A	0.6686B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6663	0.6676	0.6676	0.0036	0.6657A	0.6698B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6673	0.6685	0.6685	0.0034	0.6662A	0.6709B	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	0.6631	0.6644	0.6644	0.0035	0.6620A	0.6669B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6649	0.6662	0.6662	0.0035	0.6638A	0.6686B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6663	0.6676	0.6676	0.0036	0.6657A	0.6698B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6673	0.6685	0.6685	0.0034	0.6662A	0.6709B	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	1.3447	1.3448	1.3448	-0.0036	1.3417A	1.3458B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3422	1.3430	1.3430	-0.0037	1.3403A	1.3448B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3407	1.3415	1.3415	-0.0036	1.3388A	1.3433B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3401	1.3402	1.3402	-0.0033	1.3372A	1.3409B	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	4.4880	4.4960	4.4960	0.0020	4.4870A	4.5040B	4.4740	5.0730	0	0
CMAPR24	2024-04-17	4.5030	4.5110	4.5110	0.0010	4.5030A	4.5190B	4.4900	4.7290	0	0
CMMAY24	2024-05-15	4.5180	4.5260	4.5260	0.0020	4.5180A	4.5340B	4.5050	4.5870	0	0
CMJUN24	2024-06-19	4.5370	4.5460	4.5460	0.0020	4.5370A	4.5530B	4.5240	5.0850	0	2
CMSEP24	2024-09-18	4.5900	4.5980	4.5980	0.0020	4.5900A	4.6050B	4.5770	5.0070	0	0
CMDEC24	2024-12-18	4.6460	4.6540	4.6540	0.0020	4.6450A	4.6590B	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	1.3447	1.3448	1.3448	-0.0036	1.3417A	1.3458B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3422	1.3430	1.3430	-0.0037	1.3403A	1.3448B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3407	1.3415	1.3415	-0.0036	1.3388A	1.3433B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3401	1.3402	1.3402	-0.0033	1.3372A	1.3409B	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	4.4872	4.4961	4.4961	0.0021	4.4868A	4.5043B	4.4739	5.0730	0	0
CXJUN24	2024-06-19	4.5367	4.5454	4.5454	0.0020	4.5363A	4.5532B	4.5236	5.0850	0	0
CXSEP24	2024-09-18	4.5897	4.5976	4.5976	0.0017	4.5893A	4.6050B	4.5767	5.0070	0	0
CXDEC24	2024-12-18	4.6452	4.6533	4.6533	0.0014	4.6448A	4.6597B	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	1.0950	1.0955	1.0955	0.0063	1.0924A	1.0983B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0963	1.0968	1.0968	0.0064	1.0937A	1.0996B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0975	1.0979	1.0979	0.0062	1.0942A	1.1009B	1.0832	1.1009	0	0
DMJUN24	2024-06-19	1.0991	1.0995	1.0995	0.0062	1.0955A	1.1026B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1034	1.1038	1.1038	0.0061	1.0997A	1.1068B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1079	1.1084	1.1084	0.0062	1.1054A	1.1111B	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	1.0950	1.0955	1.0955	0.0063	1.0924A	1.0983B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0991	1.0995	1.0995	0.0062	1.0955A	1.1026B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1034	1.1038	1.1038	0.0061	1.0997A	1.1068B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1079	1.1084	1.1084	0.0062	1.1054A	1.1111B	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	0.8547	0.8513	0.8513	-0.0025	0.8513A	0.8548B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8575	0.8541	0.8541	-0.0025	0.8541A	0.8576B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8606	0.8573	0.8573	-0.0025	0.8573A	0.8606B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8640	0.8608	0.8608	-0.0024	0.8608A	0.8640B	0.8608	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	25.330	25.331	25.331	-0.050	25.316A	25.399B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.417	25.418	25.418	-0.046	25.407A	25.480B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.445	25.446	25.446	-0.047	25.443A	25.506B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.467	25.451	25.451	-0.045	25.451A	25.505B	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	1.0950	1.0955	1.0955	0.0063	1.0924A	1.0983B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0963	1.0968	1.0968	0.0064	1.0937A	1.0996B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0975	1.0979	1.0979	0.0062	1.0942A	1.1009B	1.0832	1.1009	0	0
EDJUN24	2024-06-19	1.0991	1.0995	1.0995	0.0062	1.0955A	1.1026B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1034	1.1038	1.1038	0.0061	1.0997A	1.1068B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1079	1.1084	1.1084	0.0062	1.1054A	1.1111B	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	25.330	25.331	25.331	-0.050	25.316A	25.399B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.417	25.418	25.418	-0.046	25.407A	25.480B	24.148	25.602	0	0
EESEP24	2024-09-18	25.445	25.446	25.446	-0.047	25.443A	25.506B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.467	25.451	25.451	-0.045	25.451A	25.505B	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	0.9579	0.9580	0.9580	0.0009	0.9570A	0.9595B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9522	0.9523	0.9523	0.0009	0.9513A	0.9537B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9468	0.9469	0.9469	0.0008	0.9461A	0.9483B	0.9127	0.9507	0	0
EFDEC24	2024-12-18	0.9419	0.9420	0.9420	0.0009	0.9412A	0.9433B	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	160.74	160.75	160.75	-0.05	160.45A	161.77B	134.69	163.15	0	0
EJJUN24	2024-06-19	159.11	159.12	159.12	-0.05	158.83A	160.13B	147.18	161.50	0	0
EJSEP24	2024-09-18	157.67	157.68	157.68	-0.04	157.38A	158.67B	149.95	160.01	0	0
EJDEC24	2024-12-18	156.39	156.40	156.40	-0.05	156.11A	157.36B	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	4.3060	4.3080	4.3080	0.0060	4.3040A	4.3130B	4.3010	4.8910	0	7
EMAPR24	2024-04-17	4.3130	4.3140	4.3140	0.0050	4.3100A	4.3190B	4.3070	4.4280	0	0
EMMAY24	2024-05-15	4.3190	4.3210	4.3210	0.0060	4.3170A	4.3260B	4.3140	4.3520	0	0
EMJUN24	2024-06-19	4.3280	4.3290	4.3290	0.0050	4.3250A	4.3340B	4.3220	4.7780	0	7
EMSEP24	2024-09-18	4.3530	4.3540	4.3540	0.0050	4.3510A	4.3590B	4.3480	4.7200	0	0
EMDEC24	2024-12-18	4.3830	4.3840	4.3840	0.0060	4.3810A	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	0.8547	0.8513	0.8513	-0.0025	0.8513A	0.8548B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8575	0.8541	0.8541	-0.0025	0.8541A	0.8576B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8606	0.8573	0.8573	-0.0025	0.8573A	0.8606B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8640	0.8608	0.8608	-0.0024	0.8608A	0.8640B	0.8608	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	0.9579	0.9580	0.9580	0.0009	0.9570A	0.9595B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9522	0.9523	0.9523	0.0009	0.9513A	0.9537B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9468	0.9469	0.9469	0.0008	0.9461A	0.9483B	0.9127	0.9507	0	0
ESDEC24	2024-12-18	0.9419	0.9420	0.9420	0.0009	0.9412A	0.9433B	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	4.3060	4.3080	4.3080	0.0060	4.3040A	4.3130B	4.3010	4.8910	0	0
EUAPR24	2024-04-17	4.3130	4.3140	4.3140	0.0050	4.3100A	4.3190B	4.3070	4.4280	0	0
EUMAY24	2024-05-15	4.3190	4.3210	4.3210	0.0060	4.3170A	4.3260B	4.3140	4.3520	0	0
EUJUN24	2024-06-19	4.3280	4.3290	4.3290	0.0050	4.3250A	4.3340B	4.3220	4.7780	0	0
EUSEP24	2024-09-18	4.3530	4.3540	4.3540	0.0050	4.3510A	4.3590B	4.3480	4.7200	0	0
EUDEC24	2024-12-18	4.3830	4.3840	4.3840	0.0060	4.3810A	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	4.3059	4.3076	4.3076	0.0054	4.3031A	4.3134B	4.3003	5.5203	0	363
EXJUN24	2024-06-19	4.3273	4.3288	4.3288	0.0055	4.3245A	4.3344B	4.3218	5.5726	0	34
EXSEP24	2024-09-18	4.3532	4.3542	4.3542	0.0057	4.3509A	4.3594B	4.3474	5.6245	0	0
EXDEC24	2024-12-18	4.3824	4.3841	4.3841	0.0065	4.3803A	4.3881B	4.3755	5.6769	0	0
EXMAR25	2025-03-19	4.4176	4.4190	4.4190	0.0074	4.4159A	4.4218B	4.4074	5.7405	0	0
EXJUN25	2025-06-18	4.4509	4.4511	4.4511	0.0074	4.4497A	4.4510B	4.4368	5.8093	0	0
EXSEP25	2025-09-17	4.4828	4.4835	4.4835	0.0082	4.4828A	4.4823B	4.4638	5.7786	0	0
EXDEC25	2025-12-17	4.5146	4.5159	4.5159	0.0095	4.5146A	4.5133B	4.4915	5.3381	0	0
EXMAR26	2026-03-18	4.5462	4.5480	4.5480	0.0106	4.5462A	4.5441B	4.5175	5.1415	0	0
EXJUN26	2026-06-17	4.5760	4.5784	4.5784	0.0119	4.5760A	4.5727B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.6058	4.6088	4.6088	0.0133	4.6058A	4.6013B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6352	4.6392	4.6392	0.0145	4.6352A	4.6308B	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	160.74	160.75	160.75	-0.05	160.45A	161.77B	134.69	163.15	0	0
EYJUN24	2024-06-19	159.11	159.12	159.12	-0.05	158.83A	160.13B	147.18	161.50	0	0
EYSEP24	2024-09-18	157.67	157.68	157.68	-0.04	157.38A	158.67B	149.95	160.01	0	0
EYDEC24	2024-12-18	156.39	156.40	156.40	-0.05	156.11A	157.36B	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	0.8743	0.8744	0.8744	-0.0041	0.8722A	0.8783B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8658	0.8660	0.8660	-0.0040	0.8637A	0.8694B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8578	0.8579	0.8579	-0.0038	0.8556A	0.8616B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8498	0.8500	0.8500	-0.0036	0.8478A	0.8532B	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	0.8743	0.8744	0.8744	-0.0041	0.8722A	0.8783B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8658	0.8660	0.8660	-0.0040	0.8637A	0.8694B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8578	0.8579	0.8579	-0.0038	0.8556A	0.8616B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8498	0.8500	0.8500	-0.0036	0.8478A	0.8532B	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	146.72	146.73	146.73	-0.87	146.18A	147.78B	123.71	150.30	0	0
JMJUN24	2024-06-19	144.70	144.71	144.71	-0.83	144.25A	145.74B	130.75	148.20	0	0
JMSEP24	2024-09-18	142.83	142.84	142.84	-0.81	142.37A	143.84B	135.45	146.24	0	0
JMDEC24	2024-12-18	141.10	141.11	141.11	-0.80	140.55A	142.09B	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	146.72	146.73	146.73	-0.87	146.18A	147.78B	123.71	150.30	0	0
JXJUN24	2024-06-19	144.70	144.71	144.71	-0.83	144.25A	145.74B	130.75	148.20	0	0
JXSEP24	2024-09-18	142.83	142.84	142.84	-0.81	142.37A	143.84B	135.45	146.24	0	0
JXDEC24	2024-12-18	141.10	141.11	141.11	-0.80	140.55A	142.09B	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	5.0360	5.0600	5.0600	0.0220	5.0360A	5.0590B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0390	5.0630	5.0630	0.0220	5.0390A	5.0620B	5.0270	5.1440	0	0
PMMAY24	2024-05-15	5.0420	5.0650	5.0650	0.0220	5.0420A	5.0640B	5.0290	5.0780	0	0
PMJUN24	2024-06-19	5.0450	5.0690	5.0690	0.0230	5.0450A	5.0690B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0570	5.0800	5.0800	0.0220	5.0570A	5.0790B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0710	5.0930	5.0930	0.0220	5.0710A	5.0930B	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	1.2810	1.2869	1.2869	0.0110	1.2807A	1.2891B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2816	1.2876	1.2876	0.0112	1.2813A	1.2903B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2819	1.2878	1.2878	0.0109	1.2816A	1.2898B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2820	1.2878	1.2878	0.0107	1.2817A	1.2897B	1.2547	1.2897	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR24	2024-03-20	5.0360	5.0600	5.0600	0.0221	5.0360A	5.0593B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0445	5.0683	5.0683	0.0224	5.0445A	5.0693B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0562	5.0791	5.0791	0.0219	5.0562A	5.0798B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0701	5.0930	5.0930	0.0226	5.0701A	5.0930B	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	1.2810	1.2869	1.2869	0.0110	1.2807A	1.2891B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2816	1.2876	1.2876	0.0112	1.2813A	1.2903B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2819	1.2878	1.2878	0.0109	1.2816A	1.2898B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2820	1.2878	1.2878	0.0107	1.2817A	1.2897B	1.2547	1.2897	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	3.9320	3.9330	3.9330	-0.0170	3.9180A	3.9440B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	3.9330	3.9340	3.9340	-0.0170	3.9200A	3.9440B	3.9200	4.0640	0	0
UMMAY24	2024-05-15	3.9340	3.9350	3.9350	-0.0180	3.9210A	3.9460B	3.9210	4.0100	0	0
UMJUN24	2024-06-19	3.9370	3.9380	3.9380	-0.0170	3.9230A	3.9470B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9430	3.9450	3.9450	-0.0170	3.9310A	3.9550B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9540	3.9550	3.9550	-0.0170	3.9430A	3.9640B	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	3.9320	3.9330	3.9330	-0.0170	3.9180A	3.9440B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9330	3.9340	3.9340	-0.0170	3.9200A	3.9440B	3.9200	4.0640	0	0
USMAY24	2024-05-15	3.9340	3.9350	3.9350	-0.0180	3.9210A	3.9460B	3.9210	4.0100	0	0
USJUN24	2024-06-19	3.9370	3.9380	3.9380	-0.0170	3.9230A	3.9470B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9430	3.9450	3.9450	-0.0170	3.9310A	3.9550B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9540	3.9550	3.9550	-0.0170	3.9430A	3.9640B	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	3.9325	3.9326	3.9326	-0.0172	3.9176A	3.9441B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9371	3.9374	3.9374	-0.0170	3.9224A	3.9478B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	3.9447	3.9450	3.9450	-0.0168	3.9308A	3.9551B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9551	3.9554	3.9554	-0.0165	3.9424A	3.9647B	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