WGT S.A.

Wyniki sesji z dnia 2024-03-18

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	0.6566	0.6567	0.6567	0.0001	0.6564A	0.6574B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6583	0.6584	0.6584	0.0001	0.6581A	0.6591B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6598	0.6599	0.6599	0.0000	0.6597A	0.6606B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6610	0.6611	0.6611	0.0000	0.6609A	0.6618B	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	0.6566	0.6567	0.6567	0.0001	0.6564A	0.6574B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6583	0.6584	0.6584	0.0001	0.6581A	0.6591B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6598	0.6599	0.6599	0.0000	0.6597A	0.6606B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6610	0.6611	0.6611	0.0000	0.6609A	0.6618B	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	1.3526	1.3540	1.3540	0.0014	1.3525A	1.3550B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3507	1.3522	1.3522	0.0015	1.3507A	1.3532B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3491	1.3505	1.3505	0.0014	1.3491A	1.3514B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3478	1.3489	1.3489	0.0013	1.3476A	1.3498B	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	4.4760	4.4850	4.4850	0.0110	4.4720A	4.4840B	4.4530	5.0730	0	0
CMAPR24	2024-04-17	4.4920	4.5000	4.5000	0.0120	4.4870A	4.4980B	4.4680	4.7290	0	0
CMMAY24	2024-05-15	4.5060	4.5140	4.5140	0.0110	4.5010A	4.5130B	4.4830	4.5870	0	0
CMJUN24	2024-06-19	4.5240	4.5320	4.5320	0.0110	4.5190A	4.5310B	4.5010	5.0850	0	2
CMSEP24	2024-09-18	4.5760	4.5840	4.5840	0.0120	4.5710A	4.5820B	4.5530	5.0070	0	0
CMDEC24	2024-12-18	4.6300	4.6380	4.6380	0.0120	4.6240A	4.6350B	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	1.3526	1.3540	1.3540	0.0014	1.3525A	1.3550B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3507	1.3522	1.3522	0.0015	1.3507A	1.3532B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3491	1.3505	1.3505	0.0014	1.3491A	1.3514B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3478	1.3489	1.3489	0.0013	1.3476A	1.3498B	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	4.4759	4.4849	4.4849	0.0116	4.4714A	4.4843B	4.4528	5.0730	0	0
CXJUN24	2024-06-19	4.5237	4.5323	4.5323	0.0114	4.5190A	4.5313B	4.5007	5.0850	0	0
CXSEP24	2024-09-18	4.5753	4.5837	4.5837	0.0114	4.5707A	4.5821B	4.5529	5.0070	0	0
CXDEC24	2024-12-18	4.6298	4.6374	4.6374	0.0114	4.6239A	4.6357B	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	1.0891	1.0892	1.0892	0.0001	1.0888A	1.0905B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0904	1.0905	1.0905	0.0001	1.0900A	1.0918B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0916	1.0917	1.0917	0.0000	1.0912A	1.0930B	1.0832	1.1009	0	0
DMJUN24	2024-06-19	1.0932	1.0933	1.0933	0.0001	1.0929A	1.0946B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0975	1.0976	1.0976	0.0000	1.0973A	1.0989B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1021	1.1022	1.1022	0.0000	1.1018A	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	1.0891	1.0892	1.0892	0.0001	1.0888A	1.0905B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0932	1.0933	1.0933	0.0001	1.0929A	1.0946B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0975	1.0976	1.0976	0.0000	1.0973A	1.0989B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1021	1.1022	1.1022	0.0000	1.1018A	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	0.8549	0.8552	0.8552	0.0008	0.8549A	0.8562B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8576	0.8580	0.8580	0.0009	0.8576A	0.8589B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8607	0.8610	0.8610	0.0009	0.8607A	0.8619B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8640	0.8642	0.8642	0.0008	0.8640A	0.8650B	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	25.202	25.212	25.212	0.069	25.154A	25.224B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.299	25.305	25.305	0.070	25.250A	25.312B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.339	25.341	25.341	0.075	25.291A	25.340B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.352	25.355	25.355	0.079	25.305A	25.352B	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	1.0891	1.0892	1.0892	0.0001	1.0888A	1.0905B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0904	1.0905	1.0905	0.0001	1.0900A	1.0918B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0916	1.0917	1.0917	0.0000	1.0912A	1.0930B	1.0832	1.1009	0	0
EDJUN24	2024-06-19	1.0932	1.0933	1.0933	0.0001	1.0929A	1.0946B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0975	1.0976	1.0976	0.0000	1.0973A	1.0989B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1021	1.1022	1.1022	0.0000	1.1018A	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	25.202	25.212	25.212	0.069	25.154A	25.224B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.299	25.305	25.305	0.070	25.250A	25.312B	24.148	25.602	0	0
EESEP24	2024-09-18	25.339	25.341	25.341	0.075	25.291A	25.340B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.352	25.355	25.355	0.079	25.305A	25.352B	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	0.9625	0.9634	0.9634	0.0022	0.9620A	0.9636B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9569	0.9577	0.9577	0.0022	0.9564A	0.9579B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9515	0.9523	0.9523	0.0023	0.9510A	0.9524B	0.9127	0.9524	0	0
EFDEC24	2024-12-18	0.9465	0.9473	0.9473	0.0023	0.9461A	0.9474B	0.9093	0.9474	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	162.47	162.50	162.50	0.43	162.37A	162.66B	134.69	163.15	0	0
EJJUN24	2024-06-19	160.82	160.84	160.84	0.42	160.71A	160.99B	147.18	161.50	0	0
EJSEP24	2024-09-18	159.30	159.32	159.32	0.42	159.20A	159.47B	149.95	160.01	0	0
EJDEC24	2024-12-18	157.95	157.97	157.97	0.42	157.85A	158.10B	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	4.3090	4.3210	4.3210	0.0220	4.3080A	4.3190B	4.2790	4.8910	0	9
EMAPR24	2024-04-17	4.3150	4.3270	4.3270	0.0210	4.3150A	4.3250B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3220	4.3330	4.3330	0.0210	4.3210A	4.3310B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3290	4.3410	4.3410	0.0210	4.3290A	4.3380B	4.3000	4.7780	0	7
EMSEP24	2024-09-18	4.3540	4.3650	4.3650	0.0210	4.3530A	4.3620B	4.3260	4.7200	0	0
EMDEC24	2024-12-18	4.3820	4.3930	4.3930	0.0220	4.3810A	4.3900B	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	0.8549	0.8552	0.8552	0.0008	0.8549A	0.8562B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8576	0.8580	0.8580	0.0009	0.8576A	0.8589B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8607	0.8610	0.8610	0.0009	0.8607A	0.8619B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8640	0.8642	0.8642	0.0008	0.8640A	0.8650B	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	0.9625	0.9634	0.9634	0.0022	0.9620A	0.9636B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9569	0.9577	0.9577	0.0022	0.9564A	0.9579B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9515	0.9523	0.9523	0.0023	0.9510A	0.9524B	0.9127	0.9524	0	0
ESDEC24	2024-12-18	0.9465	0.9473	0.9473	0.0023	0.9461A	0.9474B	0.9093	0.9474	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR24	2024-03-20	4.3090	4.3210	4.3210	0.0220	4.3080A	4.3190B	4.2790	4.8910	0	0
EUAPR24	2024-04-17	4.3150	4.3270	4.3270	0.0210	4.3150A	4.3250B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3220	4.3330	4.3330	0.0210	4.3210A	4.3310B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3290	4.3410	4.3410	0.0210	4.3290A	4.3380B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3540	4.3650	4.3650	0.0210	4.3530A	4.3620B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3820	4.3930	4.3930	0.0220	4.3810A	4.3900B	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	4.3087	4.3205	4.3205	0.0213	4.3079A	4.3190B	4.2785	5.5203	0	363
EXJUN24	2024-06-19	4.3290	4.3408	4.3408	0.0214	4.3282A	4.3388B	4.2997	5.5726	0	34
EXSEP24	2024-09-18	4.3534	4.3647	4.3647	0.0212	4.3526A	4.3625B	4.3251	5.6245	0	0
EXDEC24	2024-12-18	4.3816	4.3928	4.3928	0.0217	4.3806A	4.3904B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.4157	4.4259	4.4259	0.0225	4.4145A	4.4228B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4466	4.4567	4.4567	0.0223	4.4457A	4.4519B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4776	4.4871	4.4871	0.0235	4.4763A	4.4818B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.5089	4.5176	4.5176	0.0246	4.5076A	4.5117B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5403	4.5482	4.5482	0.0256	4.5386A	4.5415B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5698	4.5779	4.5779	0.0263	4.5682A	4.5707B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5994	4.6075	4.6075	0.0266	4.5978A	4.5997B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6290	4.6374	4.6374	0.0275	4.6275A	4.6288B	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	162.47	162.50	162.50	0.43	162.37A	162.66B	134.69	163.15	0	0
EYJUN24	2024-06-19	160.82	160.84	160.84	0.42	160.71A	160.99B	147.18	161.50	0	0
EYSEP24	2024-09-18	159.30	159.32	159.32	0.42	159.20A	159.47B	149.95	160.01	0	0
EYDEC24	2024-12-18	157.95	157.97	157.97	0.42	157.85A	158.10B	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	0.8834	0.8844	0.8844	0.0019	0.8822A	0.8848B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8751	0.8759	0.8759	0.0018	0.8738A	0.8763B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8666	0.8675	0.8675	0.0019	0.8655A	0.8678B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8586	0.8594	0.8594	0.0020	0.8574A	0.8596B	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	0.8834	0.8844	0.8844	0.0019	0.8822A	0.8848B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8751	0.8759	0.8759	0.0018	0.8738A	0.8763B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8666	0.8675	0.8675	0.0019	0.8655A	0.8678B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8586	0.8594	0.8594	0.0020	0.8574A	0.8596B	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	149.13	149.16	149.16	0.36	149.01A	149.20B	123.71	150.30	0	0
JMJUN24	2024-06-19	147.04	147.10	147.10	0.36	146.94A	147.13B	130.75	148.20	0	0
JMSEP24	2024-09-18	145.09	145.12	145.12	0.35	144.98A	145.16B	135.45	146.24	0	0
JMDEC24	2024-12-18	143.25	143.29	143.29	0.34	143.16A	143.33B	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	149.13	149.16	149.16	0.36	149.01A	149.20B	123.71	150.30	0	0
JXJUN24	2024-06-19	147.04	147.10	147.10	0.36	146.94A	147.13B	130.75	148.20	0	0
JXSEP24	2024-09-18	145.09	145.12	145.12	0.35	144.98A	145.16B	135.45	146.24	0	0
JXDEC24	2024-12-18	143.25	143.29	143.29	0.34	143.16A	143.33B	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	5.0400	5.0530	5.0530	0.0200	5.0350A	5.0510B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0420	5.0550	5.0550	0.0200	5.0370A	5.0530B	5.0100	5.1440	0	0
PMMAY24	2024-05-15	5.0450	5.0570	5.0570	0.0200	5.0400A	5.0550B	5.0130	5.0780	0	0
PMJUN24	2024-06-19	5.0480	5.0600	5.0600	0.0200	5.0420A	5.0580B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0580	5.0710	5.0710	0.0210	5.0530A	5.0680B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0720	5.0850	5.0850	0.0210	5.0670A	5.0820B	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	1.2736	1.2737	1.2737	-0.0010	1.2730A	1.2745B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2743	1.2744	1.2744	-0.0010	1.2735A	1.2752B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2750	1.2751	1.2751	-0.0010	1.2742A	1.2759B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2757	1.2758	1.2758	-0.0009	1.2748A	1.2764B	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	5.0399	5.0525	5.0525	0.0203	5.0346A	5.0513B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0475	5.0598	5.0598	0.0207	5.0414A	5.0582B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0580	5.0706	5.0706	0.0206	5.0528A	5.0685B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0719	5.0844	5.0844	0.0213	5.0670A	5.0820B	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	1.2736	1.2737	1.2737	-0.0010	1.2730A	1.2745B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2743	1.2744	1.2744	-0.0010	1.2735A	1.2752B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2750	1.2751	1.2751	-0.0010	1.2742A	1.2759B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2757	1.2758	1.2758	-0.0009	1.2748A	1.2764B	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	3.9550	3.9670	3.9670	0.0190	3.9530A	3.9650B	3.8910	4.5540	0	2
UMAPR24	2024-04-17	3.9560	3.9680	3.9680	0.0190	3.9550A	3.9660B	3.9130	4.0640	0	0
UMMAY24	2024-05-15	3.9580	3.9690	3.9690	0.0190	3.9560A	3.9670B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9590	3.9700	3.9700	0.0190	3.9570A	3.9680B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9650	3.9770	3.9770	0.0190	3.9640A	3.9750B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9750	3.9850	3.9850	0.0190	3.9730A	3.9830B	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	3.9550	3.9670	3.9670	0.0190	3.9530A	3.9650B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9560	3.9680	3.9680	0.0190	3.9550A	3.9660B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9580	3.9690	3.9690	0.0190	3.9560A	3.9670B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9590	3.9700	3.9700	0.0190	3.9570A	3.9680B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9650	3.9770	3.9770	0.0190	3.9640A	3.9750B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9750	3.9850	3.9850	0.0190	3.9730A	3.9830B	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	3.9543	3.9665	3.9665	0.0189	3.9530A	3.9654B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9582	3.9703	3.9703	0.0189	3.9569A	3.9689B	3.8983	4.4503	0	5
UXSEP24	2024-09-18	3.9647	3.9766	3.9766	0.0191	3.9636A	3.9751B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9742	3.9852	3.9852	0.0191	3.9725A	3.9833B	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