WGT S.A.

Wyniki sesji z dnia 2024-03-13

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	0.6614	0.6615	0.6615	0.0019	0.6606A	0.6620B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6631	0.6632	0.6632	0.0019	0.6623A	0.6637B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6646	0.6647	0.6647	0.0019	0.6638A	0.6652B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6657	0.6659	0.6659	0.0019	0.6651A	0.6664B	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	0.6614	0.6615	0.6615	0.0019	0.6606A	0.6620B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6631	0.6632	0.6632	0.0019	0.6623A	0.6637B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6646	0.6647	0.6647	0.0019	0.6638A	0.6652B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6657	0.6659	0.6659	0.0019	0.6651A	0.6664B	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	1.3492	1.3474	1.3474	-0.0034	1.3472A	1.3496B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3475	1.3457	1.3457	-0.0033	1.3454A	1.3478B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3458	1.3441	1.3441	-0.0032	1.3438A	1.3461B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3444	1.3425	1.3425	-0.0033	1.3423A	1.3446B	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	4.4740	4.4680	4.4680	-0.0070	4.4630A	4.4750B	4.4630	5.0730	0	0
CMAPR24	2024-04-17	4.4890	4.4830	4.4830	-0.0070	4.4780A	4.4900B	4.4780	4.7290	0	0
CMMAY24	2024-05-15	4.5040	4.4980	4.4980	-0.0070	4.4920A	4.5040B	4.4920	4.5870	0	0
CMJUN24	2024-06-19	4.5230	4.5160	4.5160	-0.0080	4.5110A	4.5230B	4.5110	5.0850	0	2
CMSEP24	2024-09-18	4.5740	4.5680	4.5680	-0.0070	4.5640A	4.5740B	4.5640	5.0070	0	0
CMDEC24	2024-12-18	4.6290	4.6230	4.6230	-0.0070	4.6190A	4.6290B	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	1.3492	1.3474	1.3474	-0.0034	1.3472A	1.3496B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3475	1.3457	1.3457	-0.0033	1.3454A	1.3478B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3458	1.3441	1.3441	-0.0032	1.3438A	1.3461B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3444	1.3425	1.3425	-0.0033	1.3423A	1.3446B	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	4.4741	4.4679	4.4679	-0.0071	4.4623A	4.4756B	4.4622	5.0730	0	0
CXJUN24	2024-06-19	4.5226	4.5158	4.5158	-0.0075	4.5106A	4.5235B	4.5106	5.0850	0	0
CXSEP24	2024-09-18	4.5745	4.5676	4.5676	-0.0074	4.5633A	4.5742B	4.5633	5.0070	0	0
CXDEC24	2024-12-18	4.6296	4.6225	4.6225	-0.0077	4.6188A	4.6290B	4.6188	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	1.0934	1.0936	1.0936	0.0021	1.0924A	1.0949B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0946	1.0948	1.0948	0.0020	1.0936A	1.0962B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0958	1.0961	1.0961	0.0020	1.0949A	1.0974B	1.0832	1.1009	0	0
DMJUN24	2024-06-19	1.0974	1.0977	1.0977	0.0020	1.0964A	1.0990B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1018	1.1021	1.1021	0.0021	1.1009A	1.1034B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1064	1.1067	1.1067	0.0022	1.1055A	1.1080B	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	1.0934	1.0936	1.0936	0.0021	1.0924A	1.0949B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0974	1.0977	1.0977	0.0020	1.0964A	1.0990B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1018	1.1021	1.1021	0.0021	1.1009A	1.1034B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1064	1.1067	1.1067	0.0022	1.1055A	1.1080B	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	0.8550	0.8550	-0.0007	0.8542A	0.8554B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8574	0.8577	0.8577	-0.0007	0.8570A	0.8581B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8604	0.8607	0.8607	-0.0008	0.8600A	0.8612B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8637	0.8640	0.8640	-0.0007	0.8633A	0.8644B	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	25.296	25.275	25.275	-0.022	25.267A	25.302B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.384	25.365	25.365	-0.020	25.360A	25.387B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.417	25.399	25.399	-0.020	25.396A	25.416B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.421	25.403	25.403	-0.022	25.410A	25.420B	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	1.0934	1.0936	1.0936	0.0021	1.0924A	1.0949B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0946	1.0948	1.0948	0.0020	1.0936A	1.0962B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0958	1.0961	1.0961	0.0020	1.0949A	1.0974B	1.0832	1.1009	0	0
EDJUN24	2024-06-19	1.0974	1.0977	1.0977	0.0020	1.0964A	1.0990B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1018	1.1021	1.1021	0.0021	1.1009A	1.1034B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1064	1.1067	1.1067	0.0022	1.1055A	1.1080B	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	25.296	25.275	25.275	-0.022	25.267A	25.302B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.384	25.365	25.365	-0.020	25.360A	25.387B	24.148	25.602	0	0
EESEP24	2024-09-18	25.417	25.399	25.399	-0.020	25.396A	25.416B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.421	25.403	25.403	-0.022	25.410A	25.420B	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	0.9587	0.9592	0.9592	0.0004	0.9587A	0.9601B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9535	0.9535	0.9535	0.0004	0.9531A	0.9544B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9477	0.9481	0.9481	0.0005	0.9477A	0.9490B	0.9127	0.9507	0	0
EFDEC24	2024-12-18	0.9426	0.9431	0.9431	0.0006	0.9427A	0.9439B	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	161.25	161.60	161.60	0.34	161.14A	161.81B	134.69	163.15	0	0
EJJUN24	2024-06-19	159.61	159.94	159.94	0.32	159.48A	160.16B	147.18	161.50	0	0
EJSEP24	2024-09-18	158.12	158.46	158.46	0.33	158.02A	158.66B	149.95	160.01	0	0
EJDEC24	2024-12-18	156.81	157.13	157.13	0.31	156.71A	157.34B	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	4.2900	4.2860	4.2860	-0.0050	4.2850A	4.2920B	4.2790	4.8910	0	9
EMAPR24	2024-04-17	4.2960	4.2920	4.2920	-0.0050	4.2910A	4.2980B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3020	4.2980	4.2980	-0.0050	4.2970A	4.3040B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3110	4.3060	4.3060	-0.0060	4.3050A	4.3120B	4.3000	4.7780	0	7
EMSEP24	2024-09-18	4.3350	4.3310	4.3310	-0.0050	4.3310A	4.3360B	4.3260	4.7200	0	0
EMDEC24	2024-12-18	4.3640	4.3600	4.3600	-0.0050	4.3600A	4.3640B	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	0.8550	0.8550	-0.0007	0.8542A	0.8554B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8574	0.8577	0.8577	-0.0007	0.8570A	0.8581B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8604	0.8607	0.8607	-0.0008	0.8600A	0.8612B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8637	0.8640	0.8640	-0.0007	0.8633A	0.8644B	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	0.9587	0.9592	0.9592	0.0004	0.9587A	0.9601B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9535	0.9535	0.9535	0.0004	0.9531A	0.9544B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9477	0.9481	0.9481	0.0005	0.9477A	0.9490B	0.9127	0.9507	0	0
ESDEC24	2024-12-18	0.9426	0.9431	0.9431	0.0006	0.9427A	0.9439B	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	4.2900	4.2860	4.2860	-0.0050	4.2850A	4.2920B	4.2790	4.8910	0	0
EUAPR24	2024-04-17	4.2960	4.2920	4.2920	-0.0050	4.2910A	4.2980B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3020	4.2980	4.2980	-0.0050	4.2970A	4.3040B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3110	4.3060	4.3060	-0.0060	4.3050A	4.3120B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3350	4.3310	4.3310	-0.0050	4.3310A	4.3360B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3640	4.3600	4.3600	-0.0050	4.3600A	4.3640B	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	4.2894	4.2856	4.2856	-0.0052	4.2842A	4.2920B	4.2785	5.5203	0	363
EXJUN24	2024-06-19	4.3101	4.3060	4.3060	-0.0053	4.3045A	4.3122B	4.2997	5.5726	0	34
EXSEP24	2024-09-18	4.3354	4.3307	4.3307	-0.0049	4.3305A	4.3363B	4.3251	5.6245	0	0
EXDEC24	2024-12-18	4.3642	4.3594	4.3594	-0.0051	4.3596A	4.3648B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.3981	4.3931	4.3931	-0.0052	4.3944A	4.3983B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4282	4.4247	4.4247	-0.0044	4.4277A	4.4294B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4596	4.4568	4.4568	-0.0034	4.4596A	4.4603B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.4913	4.4886	4.4886	-0.0026	4.4918A	4.4913B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5223	4.5196	4.5196	-0.0025	4.5237A	4.5230B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5514	4.5498	4.5498	-0.0013	4.5542A	4.5522B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5802	4.5804	4.5804	0.0003	4.5848A	4.5813B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6092	4.6103	4.6103	0.0012	4.6154A	4.6105B	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	161.25	161.59	161.59	0.33	161.14A	161.81B	134.69	163.15	0	0
EYJUN24	2024-06-19	159.61	159.94	159.94	0.32	159.48A	160.16B	147.18	161.50	0	0
EYSEP24	2024-09-18	158.12	158.46	158.46	0.33	158.02A	158.66B	149.95	160.01	0	0
EYDEC24	2024-12-18	156.81	157.13	157.13	0.31	156.71A	157.34B	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	0.8770	0.8771	0.8771	-0.0013	0.8763A	0.8781B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8686	0.8687	0.8687	-0.0012	0.8679A	0.8697B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8603	0.8604	0.8604	-0.0011	0.8595A	0.8613B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8522	0.8522	0.8522	-0.0012	0.8514A	0.8531B	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	0.8770	0.8771	0.8771	-0.0013	0.8763A	0.8781B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8686	0.8687	0.8687	-0.0012	0.8679A	0.8697B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8603	0.8604	0.8604	-0.0011	0.8595A	0.8613B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8522	0.8522	0.8522	-0.0012	0.8514A	0.8531B	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	147.50	147.76	147.76	0.00	147.47A	147.88B	123.71	150.30	0	0
JMJUN24	2024-06-19	145.45	145.71	145.71	0.02	145.42A	145.82B	130.75	148.20	0	0
JMSEP24	2024-09-18	143.51	143.78	143.78	0.01	143.50A	143.88B	135.45	146.24	0	0
JMDEC24	2024-12-18	141.75	141.99	141.99	-0.01	141.73A	142.10B	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	147.50	147.76	147.76	0.00	147.47A	147.88B	123.71	150.30	0	0
JXJUN24	2024-06-19	145.45	145.71	145.71	0.02	145.42A	145.82B	130.75	148.20	0	0
JXSEP24	2024-09-18	143.51	143.78	143.78	0.01	143.50A	143.88B	135.45	146.24	0	0
JXDEC24	2024-12-18	141.75	141.99	141.99	-0.01	141.73A	142.10B	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	5.0140	5.0130	5.0130	-0.0020	5.0080A	5.0220B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0160	5.0160	5.0160	-0.0010	5.0100A	5.0240B	5.0100	5.1440	0	0
PMMAY24	2024-05-15	5.0180	5.0180	5.0180	-0.0010	5.0130A	5.0260B	5.0130	5.0780	0	0
PMJUN24	2024-06-19	5.0220	5.0210	5.0210	-0.0020	5.0160A	5.0290B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0320	5.0320	5.0320	-0.0010	5.0280A	5.0390B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0470	5.0460	5.0460	-0.0020	5.0430A	5.0530B	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	1.2795	1.2791	1.2791	0.0035	1.2776A	1.2809B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2800	1.2798	1.2798	0.0036	1.2783A	1.2815B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2806	1.2804	1.2804	0.0036	1.2790A	1.2821B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2812	1.2809	1.2809	0.0036	1.2795A	1.2826B	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	5.0142	5.0127	5.0127	-0.0018	5.0073A	5.0220B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0220	5.0205	5.0205	-0.0018	5.0158A	5.0294B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0328	5.0314	5.0314	-0.0015	5.0272A	5.0394B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0473	5.0457	5.0457	-0.0018	5.0422A	5.0538B	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	1.2795	1.2791	1.2791	0.0035	1.2776A	1.2809B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2801	1.2798	1.2798	0.0036	1.2783A	1.2815B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2806	1.2804	1.2804	0.0036	1.2790A	1.2821B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2812	1.2809	1.2809	0.0036	1.2795A	1.2826B	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	3.9230	3.9190	3.9190	-0.0130	3.9160A	3.9280B	3.8910	4.5540	0	2
UMAPR24	2024-04-17	3.9250	3.9200	3.9200	-0.0130	3.9170A	3.9290B	3.9130	4.0640	0	0
UMMAY24	2024-05-15	3.9260	3.9210	3.9210	-0.0130	3.9180A	3.9300B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9280	3.9230	3.9230	-0.0130	3.9200A	3.9310B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9350	3.9300	3.9300	-0.0120	3.9270A	3.9370B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9460	3.9400	3.9400	-0.0120	3.9370A	3.9470B	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	3.9230	3.9190	3.9190	-0.0130	3.9160A	3.9280B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9250	3.9200	3.9200	-0.0130	3.9170A	3.9290B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9260	3.9210	3.9210	-0.0130	3.9180A	3.9300B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9280	3.9230	3.9230	-0.0130	3.9200A	3.9310B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9350	3.9300	3.9300	-0.0120	3.9270A	3.9370B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9460	3.9400	3.9400	-0.0120	3.9370A	3.9470B	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	3.9230	3.9190	3.9190	-0.0126	3.9152A	3.9282B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9271	3.9229	3.9229	-0.0126	3.9194A	3.9319B	3.8983	4.4503	0	3
UXSEP24	2024-09-18	3.9346	3.9296	3.9296	-0.0126	3.9268A	3.9379B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9455	3.9393	3.9393	-0.0130	3.9366A	3.9475B	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