WGT S.A.

Wyniki sesji z dnia 2024-03-14

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	0.6615	0.6595	0.6595	-0.0020	0.6596A	0.6628B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6633	0.6612	0.6612	-0.0020	0.6613A	0.6646B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6647	0.6628	0.6628	-0.0019	0.6630A	0.6661B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6659	0.6639	0.6639	-0.0020	0.6641A	0.6672B	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	0.6615	0.6595	0.6595	-0.0020	0.6596A	0.6628B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6633	0.6612	0.6612	-0.0020	0.6613A	0.6646B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6647	0.6628	0.6628	-0.0019	0.6630A	0.6661B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6659	0.6639	0.6639	-0.0020	0.6641A	0.6672B	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	1.3478	1.3498	1.3498	0.0024	1.3459A	1.3497B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3460	1.3481	1.3481	0.0024	1.3442A	1.3480B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3445	1.3465	1.3465	0.0024	1.3426A	1.3463B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3430	1.3450	1.3450	0.0025	1.3411A	1.3448B	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	4.4530	4.4660	4.4660	-0.0020	4.4530A	4.4680B	4.4530	5.0730	0	0
CMAPR24	2024-04-17	4.4680	4.4810	4.4810	-0.0020	4.4680A	4.4830B	4.4680	4.7290	0	0
CMMAY24	2024-05-15	4.4830	4.4950	4.4950	-0.0030	4.4830A	4.4970B	4.4830	4.5870	0	0
CMJUN24	2024-06-19	4.5010	4.5130	4.5130	-0.0030	4.5010A	4.5160B	4.5010	5.0850	0	2
CMSEP24	2024-09-18	4.5530	4.5650	4.5650	-0.0030	4.5530A	4.5660B	4.5530	5.0070	0	0
CMDEC24	2024-12-18	4.6080	4.6190	4.6190	-0.0040	4.6080A	4.6200B	4.6080	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	1.3478	1.3498	1.3498	0.0024	1.3459A	1.3497B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3460	1.3481	1.3481	0.0024	1.3442A	1.3480B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3445	1.3465	1.3465	0.0024	1.3426A	1.3463B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3430	1.3450	1.3450	0.0025	1.3411A	1.3448B	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	4.4528	4.4656	4.4656	-0.0023	4.4528A	4.4689B	4.4528	5.0730	0	0
CXJUN24	2024-06-19	4.5007	4.5133	4.5133	-0.0025	4.5007A	4.5162B	4.5007	5.0850	0	0
CXSEP24	2024-09-18	4.5530	4.5648	4.5648	-0.0028	4.5529A	4.5667B	4.5529	5.0070	0	0
CXDEC24	2024-12-18	4.6078	4.6191	4.6191	-0.0034	4.6078A	4.6201B	4.6078	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	1.0941	1.0910	1.0910	-0.0026	1.0910A	1.0946B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0953	1.0922	1.0922	-0.0026	1.0923A	1.0958B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0966	1.0934	1.0934	-0.0027	1.0935A	1.0971B	1.0832	1.1009	0	0
DMJUN24	2024-06-19	1.0982	1.0950	1.0950	-0.0027	1.0951A	1.0987B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1026	1.0994	1.0994	-0.0027	1.0995A	1.1030B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1071	1.1041	1.1041	-0.0026	1.1042A	1.1076B	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	1.0941	1.0910	1.0910	-0.0026	1.0910A	1.0946B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0982	1.0950	1.0950	-0.0027	1.0951A	1.0987B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1026	1.0994	1.0994	-0.0027	1.0995A	1.1030B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1071	1.1041	1.1041	-0.0026	1.1042A	1.1076B	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	0.8543	0.8544	0.8544	-0.0006	0.8537A	0.8549B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8566	0.8571	0.8571	-0.0006	0.8564A	0.8576B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8601	0.8602	0.8602	-0.0005	0.8595A	0.8606B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8630	0.8634	0.8634	-0.0006	0.8628A	0.8638B	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	25.216	25.224	25.224	-0.051	25.160A	25.271B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.310	25.316	25.316	-0.049	25.254A	25.356B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.348	25.349	25.349	-0.050	25.291A	25.385B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.346	25.357	25.357	-0.046	25.303A	25.391B	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	1.0941	1.0910	1.0910	-0.0026	1.0910A	1.0946B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0953	1.0922	1.0922	-0.0026	1.0923A	1.0958B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0966	1.0934	1.0934	-0.0027	1.0935A	1.0971B	1.0832	1.1009	0	0
EDJUN24	2024-06-19	1.0982	1.0950	1.0950	-0.0027	1.0951A	1.0987B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1026	1.0994	1.0994	-0.0027	1.0995A	1.1030B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1071	1.1041	1.1041	-0.0026	1.1042A	1.1076B	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	25.216	25.224	25.224	-0.051	25.160A	25.271B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.310	25.316	25.316	-0.049	25.254A	25.356B	24.148	25.602	0	0
EESEP24	2024-09-18	25.348	25.349	25.349	-0.050	25.291A	25.385B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.346	25.357	25.357	-0.046	25.303A	25.391B	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	0.9609	0.9610	0.9610	0.0018	0.9609A	0.9625B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9552	0.9553	0.9553	0.0018	0.9552A	0.9568B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9511	0.9499	0.9499	0.0018	0.9499A	0.9513B	0.9127	0.9513	0	0
EFDEC24	2024-12-18	0.9459	0.9448	0.9448	0.0017	0.9449A	0.9463B	0.9093	0.9463	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	161.26	161.41	161.41	-0.19	161.26A	161.74B	134.69	163.15	0	0
EJJUN24	2024-06-19	159.62	159.75	159.75	-0.19	159.62A	160.08B	147.18	161.50	0	0
EJSEP24	2024-09-18	158.12	158.27	158.27	-0.19	158.12A	158.58B	149.95	160.01	0	0
EJDEC24	2024-12-18	156.79	156.95	156.95	-0.18	156.79A	157.25B	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	4.2860	4.2910	4.2910	0.0050	4.2860A	4.2930B	4.2790	4.8910	0	9
EMAPR24	2024-04-17	4.2930	4.2970	4.2970	0.0050	4.2930A	4.2990B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.2990	4.3030	4.3030	0.0050	4.2990A	4.3070B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3070	4.3120	4.3120	0.0060	4.3070A	4.3130B	4.3000	4.7780	0	7
EMSEP24	2024-09-18	4.3320	4.3360	4.3360	0.0050	4.3320A	4.3380B	4.3260	4.7200	0	0
EMDEC24	2024-12-18	4.3610	4.3640	4.3640	0.0040	4.3610A	4.3650B	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	0.8543	0.8544	0.8544	-0.0006	0.8537A	0.8549B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8570	0.8571	0.8571	-0.0006	0.8564A	0.8576B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8601	0.8602	0.8602	-0.0005	0.8595A	0.8606B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8630	0.8634	0.8634	-0.0006	0.8628A	0.8638B	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	0.9609	0.9610	0.9610	0.0018	0.9609A	0.9625B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9552	0.9553	0.9553	0.0018	0.9552A	0.9568B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9511	0.9499	0.9499	0.0018	0.9499A	0.9513B	0.9127	0.9513	0	0
ESDEC24	2024-12-18	0.9459	0.9448	0.9448	0.0017	0.9449A	0.9463B	0.9093	0.9463	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR24	2024-03-20	4.2860	4.2910	4.2910	0.0050	4.2860A	4.2930B	4.2790	4.8910	0	0
EUAPR24	2024-04-17	4.2930	4.2970	4.2970	0.0050	4.2930A	4.2990B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.2990	4.3030	4.3030	0.0050	4.2990A	4.3070B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3070	4.3120	4.3120	0.0060	4.3070A	4.3130B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3320	4.3360	4.3360	0.0050	4.3320A	4.3380B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3610	4.3640	4.3640	0.0040	4.3610A	4.3650B	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	4.2859	4.2911	4.2911	0.0055	4.2859A	4.2933B	4.2785	5.5203	0	363
EXJUN24	2024-06-19	4.3065	4.3113	4.3113	0.0053	4.3065A	4.3130B	4.2997	5.5726	0	34
EXSEP24	2024-09-18	4.3316	4.3356	4.3356	0.0049	4.3316A	4.3383B	4.3251	5.6245	0	0
EXDEC24	2024-12-18	4.3605	4.3638	4.3638	0.0044	4.3605A	4.3656B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.3950	4.3969	4.3969	0.0038	4.3950A	4.3987B	4.3893	5.7405	0	0
EXJUN25	2025-06-18		4.4277	4.4277	0.0030	4.4281A	4.4275B	4.4222	5.8093	0	0
EXSEP25	2025-09-17		4.4592	4.4592	0.0024	4.4592A	4.4577B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.4905	4.4908	4.4908	0.0022	4.4905A	4.4896B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5217	4.5223	4.5223	0.0027	4.5217A	4.5206B	4.5158	5.1415	0	0
EXJUN26	2026-06-17		4.5512	4.5512	0.0014	4.5520A	4.5497B	4.5423	4.9297	0	0
EXSEP26	2026-09-16		4.5801	4.5801	-0.0003	4.5823A	4.5790B	4.5670	4.9147	0	0
EXDEC26	2026-12-16		4.6094	4.6094	-0.0009	4.6127A	4.6066B	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	161.26	161.41	161.41	-0.18	161.26A	161.74B	134.69	163.15	0	0
EYJUN24	2024-06-19	159.62	159.75	159.75	-0.19	159.62A	160.08B	147.18	161.50	0	0
EYSEP24	2024-09-18	158.12	158.27	158.27	-0.19	158.12A	158.58B	149.95	160.01	0	0
EYDEC24	2024-12-18	156.79	156.95	156.95	-0.18	156.79A	157.25B	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	0.8796	0.8809	0.8809	0.0038	0.8781A	0.8809B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8712	0.8724	0.8724	0.0037	0.8697A	0.8725B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8628	0.8639	0.8639	0.0035	0.8614A	0.8639B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8547	0.8558	0.8558	0.0036	0.8533A	0.8558B	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	0.8796	0.8809	0.8809	0.0038	0.8781A	0.8809B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8712	0.8724	0.8724	0.0037	0.8698A	0.8725B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8628	0.8639	0.8639	0.0035	0.8614A	0.8639B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8547	0.8558	0.8558	0.0036	0.8533A	0.8558B	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	147.82	147.96	147.96	0.20	147.52A	148.00B	123.71	150.30	0	0
JMJUN24	2024-06-19	145.77	145.91	145.91	0.20	145.48A	145.94B	130.75	148.20	0	0
JMSEP24	2024-09-18	143.83	143.97	143.97	0.19	143.54A	143.99B	135.45	146.24	0	0
JMDEC24	2024-12-18	142.04	142.16	142.16	0.17	141.74A	142.19B	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	147.82	147.96	147.96	0.20	147.52A	148.00B	123.71	150.30	0	0
JXJUN24	2024-06-19	145.77	145.91	145.91	0.20	145.48A	145.94B	130.75	148.20	0	0
JXSEP24	2024-09-18	143.83	143.97	143.97	0.19	143.54A	143.99B	135.45	146.24	0	0
JXDEC24	2024-12-18	142.04	142.16	142.16	0.17	141.74A	142.19B	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	5.0130	5.0230	5.0230	0.0100	5.0130A	5.0260B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0160	5.0260	5.0260	0.0100	5.0150A	5.0280B	5.0100	5.1440	0	0
PMMAY24	2024-05-15	5.0180	5.0280	5.0280	0.0100	5.0170A	5.0300B	5.0130	5.0780	0	0
PMJUN24	2024-06-19	5.0210	5.0300	5.0300	0.0090	5.0210A	5.0360B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0330	5.0410	5.0410	0.0090	5.0320A	5.0450B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0470	5.0550	5.0550	0.0090	5.0470A	5.0570B	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	1.2799	1.2769	1.2769	-0.0022	1.2770A	1.2822B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2805	1.2775	1.2775	-0.0023	1.2776A	1.2829B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2811	1.2782	1.2782	-0.0022	1.2783A	1.2834B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2816	1.2788	1.2788	-0.0021	1.2789A	1.2840B	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	5.0126	5.0228	5.0228	0.0101	5.0122A	5.0260B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0206	5.0301	5.0301	0.0096	5.0202A	5.0360B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0322	5.0408	5.0408	0.0094	5.0318A	5.0458B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0468	5.0544	5.0544	0.0087	5.0464A	5.0572B	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	1.2799	1.2769	1.2769	-0.0022	1.2770A	1.2822B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2805	1.2775	1.2775	-0.0023	1.2776A	1.2829B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2811	1.2782	1.2782	-0.0022	1.2783A	1.2834B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2816	1.2788	1.2788	-0.0021	1.2789A	1.2840B	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	3.9340	3.9340	0.0150	3.9170A	3.9320B	3.8910	4.5540	0	2
UMAPR24	2024-04-17	3.9190	3.9350	3.9350	0.0150	3.9180A	3.9330B	3.9130	4.0640	0	0
UMMAY24	2024-05-15	3.9200	3.9360	3.9360	0.0150	3.9200A	3.9340B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9210	3.9380	3.9380	0.0150	3.9210A	3.9360B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9290	3.9450	3.9450	0.0150	3.9280A	3.9420B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9380	3.9530	3.9530	0.0130	3.9380A	3.9500B	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	3.9340	3.9340	0.0150	3.9170A	3.9320B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9190	3.9350	3.9350	0.0150	3.9180A	3.9330B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9200	3.9360	3.9360	0.0150	3.9200A	3.9340B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9210	3.9380	3.9380	0.0150	3.9210A	3.9360B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9290	3.9450	3.9450	0.0150	3.9280A	3.9420B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9380	3.9530	3.9530	0.0130	3.9380A	3.9500B	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	3.9169	3.9341	3.9341	0.0151	3.9168A	3.9327B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9210	3.9380	3.9380	0.0151	3.9208A	3.9363B	3.8983	4.4503	0	3
UXSEP24	2024-09-18	3.9282	3.9444	3.9444	0.0148	3.9280A	3.9422B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9379	3.9531	3.9531	0.0138	3.9377A	3.9508B	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