WGT S.A.

Wyniki sesji z dnia 2024-03-12

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	0.6570	0.6596	0.6596	-0.0006	0.6570A	0.6639B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6587	0.6613	0.6613	-0.0007	0.6587A	0.6656B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6607	0.6628	0.6628	-0.0006	0.6607A	0.6671B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6636	0.6640	0.6640	-0.0006	0.6616A	0.6682B	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	0.6570	0.6596	0.6596	-0.0006	0.6570A	0.6639B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6587	0.6613	0.6613	-0.0007	0.6587A	0.6656B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6607	0.6628	0.6628	-0.0006	0.6607A	0.6671B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6636	0.6640	0.6640	-0.0006	0.6616A	0.6682B	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	1.3474	1.3508	1.3508	0.0002	1.3466A	1.3521B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3457	1.3490	1.3490	0.0002	1.3449A	1.3503B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3441	1.3473	1.3473	0.0001	1.3433A	1.3486B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3425	1.3458	1.3458	0.0002	1.3400A	1.3470B	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	4.4670	4.4750	4.4750	0.0130	4.4710A	4.4820B	4.4630	5.0730	0	0
CMAPR24	2024-04-17	4.4820	4.4900	4.4900	0.0130	4.4860A	4.4960B	4.4780	4.7290	0	0
CMMAY24	2024-05-15	4.4970	4.5050	4.5050	0.0130	4.5010A	4.5110B	4.4930	4.5870	0	0
CMJUN24	2024-06-19	4.5150	4.5240	4.5240	0.0130	4.5200A	4.5300B	4.5120	5.0850	0	2
CMSEP24	2024-09-18	4.5660	4.5750	4.5750	0.0120	4.5720A	4.5810B	4.5640	5.0070	0	0
CMDEC24	2024-12-18	4.6210	4.6300	4.6300	0.0130	4.6280A	4.6340B	4.6190	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	1.3474	1.3508	1.3508	0.0002	1.3466A	1.3521B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3457	1.3490	1.3490	0.0002	1.3449A	1.3503B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3441	1.3473	1.3473	0.0001	1.3433A	1.3486B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3425	1.3458	1.3458	0.0002	1.3400A	1.3470B	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	4.4676	4.4750	4.4750	0.0130	4.4703A	4.4820B	4.4622	5.0730	0	0
CXJUN24	2024-06-19	4.5159	4.5233	4.5233	0.0126	4.5192A	4.5302B	4.5113	5.0850	0	0
CXSEP24	2024-09-18	4.5666	4.5750	4.5750	0.0125	4.5720A	4.5817B	4.5637	5.0070	0	0
CXDEC24	2024-12-18	4.6216	4.6302	4.6302	0.0132	4.6277A	4.6343B	4.6189	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	1.0910	1.0915	1.0915	-0.0007	1.0908A	1.0945B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0923	1.0928	1.0928	-0.0006	1.0921A	1.0958B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0911	1.0941	1.0941	-0.0006	1.0911A	1.0970B	1.0832	1.1009	0	0
DMJUN24	2024-06-19	1.0923	1.0957	1.0957	-0.0005	1.0923A	1.0987B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0966	1.1000	1.1000	-0.0006	1.0966A	1.1030B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1040	1.1045	1.1045	-0.0006	1.1039A	1.1075B	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	1.0910	1.0915	1.0915	-0.0007	1.0908A	1.0945B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0923	1.0957	1.0957	-0.0005	1.0923A	1.0987B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0966	1.1000	1.1000	-0.0006	1.0966A	1.1030B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1040	1.1045	1.1045	-0.0006	1.1039A	1.1075B	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	0.8557	0.8557	0.0040	0.8547A	0.8556B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8574	0.8584	0.8584	0.0040	0.8574A	0.8583B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8604	0.8615	0.8615	0.0040	0.8605A	0.8613B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8635	0.8647	0.8647	0.0038	0.8637A	0.8645B	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	25.317	25.297	25.297	-0.023	25.270A	25.314B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.403	25.385	25.385	-0.021	25.362A	25.397B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.438	25.419	25.419	-0.020	25.399A	25.424B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.438	25.425	25.425	-0.017	25.410A	25.426B	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	1.0910	1.0915	1.0915	-0.0007	1.0908A	1.0945B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0923	1.0928	1.0928	-0.0006	1.0921A	1.0958B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0911	1.0941	1.0941	-0.0006	1.0911A	1.0970B	1.0832	1.1009	0	0
EDJUN24	2024-06-19	1.0923	1.0957	1.0957	-0.0005	1.0923A	1.0987B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0966	1.1000	1.1000	-0.0006	1.0966A	1.1030B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1040	1.1045	1.1045	-0.0006	1.1039A	1.1075B	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	25.317	25.297	25.297	-0.023	25.270A	25.314B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.403	25.385	25.385	-0.021	25.362A	25.397B	24.148	25.602	0	0
EESEP24	2024-09-18	25.438	25.419	25.419	-0.020	25.399A	25.424B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.438	25.425	25.425	-0.017	25.410A	25.426B	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	0.9577	0.9588	0.9588	-0.0004	0.9569A	0.9587B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9520	0.9531	0.9531	-0.0003	0.9511A	0.9530B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9467	0.9476	0.9476	-0.0005	0.9458A	0.9475B	0.9127	0.9507	0	0
EFDEC24	2024-12-18	0.9416	0.9425	0.9425	-0.0005	0.9410A	0.9423B	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	160.98	161.26	161.26	0.91	160.76A	161.33B	134.69	163.15	0	0
EJJUN24	2024-06-19	159.34	159.62	159.62	0.89	159.12A	159.74B	147.18	161.50	0	0
EJSEP24	2024-09-18	157.85	158.13	158.13	0.86	157.63A	158.20B	149.95	160.01	0	0
EJDEC24	2024-12-18	156.53	156.82	156.82	0.84	156.36A	156.90B	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	4.2810	4.2910	4.2910	0.0110	4.2820A	4.2890B	4.2790	4.8910	0	9
EMAPR24	2024-04-17	4.2870	4.2970	4.2970	0.0110	4.2890A	4.2950B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.2940	4.3030	4.3030	0.0100	4.2950A	4.3050B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3020	4.3120	4.3120	0.0110	4.3030A	4.3090B	4.3000	4.7780	0	7
EMSEP24	2024-09-18	4.3260	4.3360	4.3360	0.0110	4.3280A	4.3370B	4.3260	4.7200	0	0
EMDEC24	2024-12-18	4.3550	4.3650	4.3650	0.0110	4.3570A	4.3620B	4.3550	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	0.8557	0.8557	0.0040	0.8547A	0.8556B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8575	0.8584	0.8584	0.0040	0.8574A	0.8583B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8604	0.8615	0.8615	0.0040	0.8605A	0.8613B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8635	0.8647	0.8647	0.0038	0.8637A	0.8645B	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	0.9577	0.9588	0.9588	-0.0004	0.9569A	0.9587B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9520	0.9531	0.9531	-0.0003	0.9511A	0.9530B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9467	0.9476	0.9476	-0.0005	0.9458A	0.9475B	0.9127	0.9507	0	0
ESDEC24	2024-12-18	0.9416	0.9425	0.9425	-0.0005	0.9410A	0.9423B	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	4.2810	4.2910	4.2910	0.0110	4.2820A	4.2890B	4.2790	4.8910	0	0
EUAPR24	2024-04-17	4.2870	4.2970	4.2970	0.0110	4.2890A	4.2950B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.2940	4.3030	4.3030	0.0100	4.2950A	4.3050B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3020	4.3120	4.3120	0.0110	4.3030A	4.3090B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3260	4.3360	4.3360	0.0110	4.3280A	4.3370B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3550	4.3650	4.3650	0.0110	4.3570A	4.3620B	4.3550	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	4.2804	4.2908	4.2908	0.0111	4.2817A	4.2896B	4.2785	5.5203	0	363
EXJUN24	2024-06-19	4.3007	4.3113	4.3113	0.0109	4.3026A	4.3099B	4.2997	5.5726	0	34
EXSEP24	2024-09-18	4.3263	4.3356	4.3356	0.0102	4.3278A	4.3375B	4.3251	5.6245	0	0
EXDEC24	2024-12-18	4.3548	4.3645	4.3645	0.0104	4.3567A	4.3626B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.3886	4.3983	4.3983	0.0098	4.3913A	4.4007B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4198	4.4291	4.4291	0.0096	4.4241A	4.4249B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4505	4.4602	4.4602	0.0099	4.4537A	4.4555B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.4812	4.4912	4.4912	0.0102	4.4871A	4.4889B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5120	4.5221	4.5221	0.0105	4.5179A	4.5200B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5409	4.5511	4.5511	0.0104	4.5475A	4.5489B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5699	4.5801	4.5801	0.0103	4.5770A	4.5770B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.5991	4.6091	4.6091	0.0103	4.6068A	4.6026B	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	160.98	161.26	161.26	0.91	160.76A	161.33B	134.69	163.15	0	0
EYJUN24	2024-06-19	159.34	159.62	159.62	0.89	159.12A	159.74B	147.18	161.50	0	0
EYSEP24	2024-09-18	157.85	158.13	158.13	0.86	157.63A	158.20B	149.95	160.01	0	0
EYDEC24	2024-12-18	156.53	156.82	156.82	0.84	156.36A	156.91B	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	0.8760	0.8784	0.8784	0.0003	0.8745A	0.8802B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8675	0.8699	0.8699	0.0002	0.8660A	0.8714B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8593	0.8615	0.8615	0.0001	0.8577A	0.8634B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8513	0.8534	0.8534	0.0000	0.8497A	0.8553B	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	0.8760	0.8784	0.8784	0.0003	0.8745A	0.8802B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8675	0.8699	0.8699	0.0002	0.8660A	0.8714B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8593	0.8615	0.8615	0.0001	0.8577A	0.8634B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8513	0.8534	0.8534	0.0000	0.8497A	0.8553B	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	146.66	147.76	147.76	0.95	146.66A	147.77B	123.71	150.30	0	0
JMJUN24	2024-06-19	145.19	145.69	145.69	0.90	144.88A	145.75B	130.75	148.20	0	0
JMSEP24	2024-09-18	143.27	143.77	143.77	0.89	142.96A	143.83B	135.45	146.24	0	0
JMDEC24	2024-12-18	140.94	142.00	142.00	0.86	140.94A	142.01B	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	146.66	147.76	147.76	0.95	146.66A	147.77B	123.71	150.30	0	0
JXJUN24	2024-06-19	145.19	145.69	145.69	0.90	144.88A	145.75B	130.75	148.20	0	0
JXSEP24	2024-09-18	143.27	143.77	143.77	0.89	142.96A	143.83B	135.45	146.24	0	0
JXDEC24	2024-12-18	140.94	142.00	142.00	0.86	140.94A	142.01B	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	5.0090	5.0150	5.0150	-0.0110	5.0090A	5.0170B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0110	5.0170	5.0170	-0.0110	5.0110A	5.0200B	5.0110	5.1440	0	0
PMMAY24	2024-05-15	5.0130	5.0190	5.0190	-0.0110	5.0130A	5.0220B	5.0130	5.0780	0	0
PMJUN24	2024-06-19	5.0170	5.0230	5.0230	-0.0110	5.0170A	5.0270B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0290	5.0330	5.0330	-0.0110	5.0290A	5.0350B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0430	5.0480	5.0480	-0.0100	5.0430A	5.0520B	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	1.2792	1.2756	1.2756	-0.0068	1.2753A	1.2806B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2799	1.2762	1.2762	-0.0069	1.2760A	1.2842B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2803	1.2768	1.2768	-0.0067	1.2766A	1.2818B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2808	1.2773	1.2773	-0.0064	1.2771A	1.2822B	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	5.0081	5.0145	5.0145	-0.0107	5.0081A	5.0177B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0162	5.0223	5.0223	-0.0112	5.0162A	5.0278B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0281	5.0329	5.0329	-0.0112	5.0281A	5.0355B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0428	5.0475	5.0475	-0.0105	5.0428A	5.0527B	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	1.2792	1.2756	1.2756	-0.0068	1.2753A	1.2806B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2799	1.2762	1.2762	-0.0069	1.2760A	1.2842B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2803	1.2768	1.2768	-0.0067	1.2766A	1.2818B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2808	1.2773	1.2773	-0.0064	1.2771A	1.2822B	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	3.9170	3.9320	3.9320	0.0130	3.9170A	3.9330B	3.8910	4.5540	0	2
UMAPR24	2024-04-17	3.9190	3.9330	3.9330	0.0130	3.9190A	3.9340B	3.9130	4.0640	0	0
UMMAY24	2024-05-15	3.9200	3.9340	3.9340	0.0120	3.9200A	3.9340B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9220	3.9360	3.9360	0.0120	3.9220A	3.9370B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9290	3.9420	3.9420	0.0110	3.9290A	3.9430B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9390	3.9520	3.9520	0.0110	3.9390A	3.9520B	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	3.9170	3.9320	3.9320	0.0130	3.9170A	3.9330B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9190	3.9330	3.9330	0.0130	3.9190A	3.9340B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9200	3.9340	3.9340	0.0120	3.9200A	3.9340B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9220	3.9360	3.9360	0.0120	3.9220A	3.9370B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9290	3.9420	3.9420	0.0110	3.9290A	3.9430B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9390	3.9520	3.9520	0.0110	3.9390A	3.9520B	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	3.9167	3.9316	3.9316	0.0126	3.9167A	3.9330B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9212	3.9355	3.9355	0.0121	3.9212A	3.9370B	3.8983	4.4503	0	3
UXSEP24	2024-09-18	3.9288	3.9422	3.9422	0.0117	3.9288A	3.9433B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9385	3.9523	3.9523	0.0115	3.9385A	3.9521B	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