WGT S.A.

Wyniki sesji z dnia 2024-03-19

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	0.6516	0.6521	0.6521	-0.0046	0.6505A	0.6522B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6534	0.6538	0.6538	-0.0046	0.6523A	0.6539B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6549	0.6554	0.6554	-0.0045	0.6538A	0.6554B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6563	0.6567	0.6567	-0.0044	0.6552A	0.6567B	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	0.6516	0.6521	0.6521	-0.0046	0.6505A	0.6522B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6534	0.6538	0.6538	-0.0046	0.6523A	0.6539B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6549	0.6554	0.6554	-0.0045	0.6538A	0.6554B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6563	0.6567	0.6567	-0.0044	0.6552A	0.6567B	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	1.3566	1.3611	1.3611	0.0071	1.3566A	1.3611B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3547	1.3592	1.3592	0.0070	1.3548A	1.3592B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3530	1.3572	1.3572	0.0067	1.3531A	1.3572B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3514	1.3552	1.3552	0.0063	1.3516A	1.3551B	1.3150	1.3551	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	4.4750	4.4820	4.4820	-0.0030	4.4750A	4.4910B	4.4530	5.0730	0	0
CMAPR24	2024-04-17	4.4900	4.4970	4.4970	-0.0030	4.4900A	4.5050B	4.4680	4.7290	0	0
CMMAY24	2024-05-15	4.5040	4.5120	4.5120	-0.0020	4.5040A	4.5200B	4.4830	4.5870	0	0
CMJUN24	2024-06-19	4.5230	4.5300	4.5300	-0.0020	4.5230A	4.5380B	4.5010	5.0850	0	2
CMSEP24	2024-09-18	4.5750	4.5810	4.5810	-0.0030	4.5750A	4.5880B	4.5530	5.0070	0	0
CMDEC24	2024-12-18	4.6290	4.6350	4.6350	-0.0030	4.6290A	4.6420B	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	1.3566	1.3611	1.3611	0.0071	1.3566A	1.3611B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3547	1.3592	1.3592	0.0070	1.3548A	1.3592B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3530	1.3572	1.3572	0.0067	1.3531A	1.3572B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3514	1.3552	1.3552	0.0063	1.3516A	1.3551B	1.3150	1.3551	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.4746	4.4820	4.4820	-0.0029	4.4745A	4.4910B	4.4528	5.0730	0	0
CXJUN24	2024-06-19	4.5224	4.5297	4.5297	-0.0026	4.5223A	4.5386B	4.5007	5.0850	0	0
CXSEP24	2024-09-18	4.5746	4.5810	4.5810	-0.0027	4.5745A	4.5891B	4.5529	5.0070	0	0
CXDEC24	2024-12-18	4.6284	4.6345	4.6345	-0.0029	4.6283A	4.6422B	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	1.0865	1.0857	1.0857	-0.0035	1.0836A	1.0864B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0878	1.0870	1.0870	-0.0035	1.0849A	1.0876B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0890	1.0882	1.0882	-0.0035	1.0862A	1.0888B	1.0832	1.1009	0	0
DMJUN24	2024-06-19	1.0906	1.0897	1.0897	-0.0036	1.0877A	1.0904B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0950	1.0941	1.0941	-0.0035	1.0921A	1.0947B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0996	1.0987	1.0987	-0.0035	1.0966A	1.0993B	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	1.0865	1.0857	1.0857	-0.0035	1.0836A	1.0864B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0906	1.0897	1.0897	-0.0036	1.0877A	1.0904B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0950	1.0941	1.0941	-0.0035	1.0921A	1.0947B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0996	1.0987	1.0987	-0.0035	1.0966A	1.0993B	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	0.8550	0.8550	0.8550	-0.0002	0.8543A	0.8555B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8577	0.8577	0.8577	-0.0003	0.8571A	0.8583B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8609	0.8607	0.8607	-0.0003	0.8601A	0.8612B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8641	0.8638	0.8638	-0.0004	0.8633A	0.8643B	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	25.209	25.278	25.278	0.066	25.209A	25.302B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.307	25.371	25.371	0.066	25.307A	25.392B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.342	25.411	25.411	0.070	25.355A	25.432B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.356	25.424	25.424	0.069	25.374A	25.434B	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	1.0865	1.0857	1.0857	-0.0035	1.0836A	1.0864B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0878	1.0870	1.0870	-0.0035	1.0849A	1.0876B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0890	1.0882	1.0882	-0.0035	1.0862A	1.0888B	1.0832	1.1009	0	0
EDJUN24	2024-06-19	1.0906	1.0897	1.0897	-0.0036	1.0877A	1.0904B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0950	1.0941	1.0941	-0.0035	1.0921A	1.0947B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0996	1.0987	1.0987	-0.0035	1.0966A	1.0993B	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	25.209	25.278	25.278	0.066	25.209A	25.302B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.307	25.371	25.371	0.066	25.307A	25.392B	24.148	25.602	0	0
EESEP24	2024-09-18	25.342	25.411	25.411	0.070	25.355A	25.432B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.356	25.424	25.424	0.069	25.374A	25.434B	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	0.9633	0.9642	0.9642	0.0008	0.9622A	0.9662B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9576	0.9585	0.9585	0.0008	0.9565A	0.9605B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9521	0.9530	0.9530	0.0007	0.9511A	0.9549B	0.9127	0.9549	0	0
EFDEC24	2024-12-18	0.9472	0.9480	0.9480	0.0007	0.9462A	0.9498B	0.9093	0.9498	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	163.25	163.59	163.59	1.09	162.99A	163.60B	134.69	163.60	0	0
EJJUN24	2024-06-19	161.58	161.93	161.93	1.09	161.34A	161.93B	147.18	161.93	0	0
EJSEP24	2024-09-18	160.09	160.42	160.42	1.10	159.82A	160.42B	149.95	160.42	0	0
EJDEC24	2024-12-18	158.72	159.06	159.06	1.09	158.53A	159.06B	150.32	159.06	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	4.3200	4.3210	4.3210	0.0000	4.3180A	4.3230B	4.2790	4.8910	0	12
EMAPR24	2024-04-17	4.3260	4.3280	4.3280	0.0010	4.3240A	4.3300B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3320	4.3340	4.3340	0.0010	4.3300A	4.3360B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3400	4.3420	4.3420	0.0010	4.3380A	4.3430B	4.3000	4.7780	0	9
EMSEP24	2024-09-18	4.3640	4.3660	4.3660	0.0010	4.3630A	4.3670B	4.3260	4.7200	0	0
EMDEC24	2024-12-18	4.3920	4.3940	4.3940	0.0010	4.3910A	4.3940B	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	0.8550	0.8550	0.8550	-0.0002	0.8543A	0.8555B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8577	0.8577	0.8577	-0.0003	0.8571A	0.8583B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8609	0.8607	0.8607	-0.0003	0.8601A	0.8612B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8641	0.8638	0.8638	-0.0004	0.8633A	0.8643B	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	0.9633	0.9642	0.9642	0.0008	0.9622A	0.9662B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9576	0.9585	0.9585	0.0008	0.9565A	0.9605B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9521	0.9530	0.9530	0.0007	0.9511A	0.9549B	0.9127	0.9549	0	0
ESDEC24	2024-12-18	0.9472	0.9480	0.9480	0.0007	0.9462A	0.9498B	0.9093	0.9498	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR24	2024-03-20	4.3200	4.3210	4.3210	0.0000	4.3180A	4.3230B	4.2790	4.8910	0	0
EUAPR24	2024-04-17	4.3260	4.3280	4.3280	0.0010	4.3240A	4.3300B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3320	4.3340	4.3340	0.0010	4.3300A	4.3360B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3400	4.3420	4.3420	0.0010	4.3380A	4.3430B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3640	4.3660	4.3660	0.0010	4.3630A	4.3670B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3920	4.3940	4.3940	0.0010	4.3910A	4.3940B	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	4.3204	4.3215	4.3215	0.0010	4.3173A	4.3239B	4.2785	5.5203	0	363
EXJUN24	2024-06-19	4.3407	4.3416	4.3416	0.0008	4.3376A	4.3437B	4.2997	5.5726	0	35
EXSEP24	2024-09-18	4.3646	4.3656	4.3656	0.0009	4.3621A	4.3673B	4.3251	5.6245	0	0
EXDEC24	2024-12-18	4.3926	4.3934	4.3934	0.0006	4.3904A	4.3949B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.4255	4.4273	4.4273	0.0014	4.4241A	4.4283B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4570	4.4584	4.4584	0.0017	4.4575A	4.4585B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4872	4.4895	4.4895	0.0024	4.4899A	4.4896B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.5181	4.5207	4.5207	0.0031	4.5226A	4.5213B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5488	4.5520	4.5520	0.0038	4.5549A	4.5533B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5786	4.5819	4.5819	0.0040	4.5858A	4.5833B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.6082	4.6117	4.6117	0.0042	4.6164A	4.6132B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6379	4.6416	4.6416	0.0042	4.6472A	4.6431B	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	163.25	163.59	163.59	1.09	163.05A	163.60B	134.69	163.60	0	0
EYJUN24	2024-06-19	161.58	161.93	161.93	1.09	161.34A	161.93B	147.18	161.93	0	0
EYSEP24	2024-09-18	160.09	160.42	160.42	1.10	159.82A	160.42B	149.95	160.42	0	0
EYDEC24	2024-12-18	158.72	159.06	159.06	1.09	158.46A	159.06B	150.32	159.06	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	0.8892	0.8881	0.8881	0.0037	0.8868A	0.8893B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8807	0.8796	0.8796	0.0037	0.8783A	0.8808B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8722	0.8711	0.8711	0.0036	0.8699A	0.8723B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8639	0.8629	0.8629	0.0035	0.8618A	0.8641B	0.8068	0.8641	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8892	0.8881	0.8881	0.0037	0.8868A	0.8893B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8807	0.8796	0.8796	0.0037	0.8783A	0.8808B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8722	0.8711	0.8711	0.0036	0.8699A	0.8723B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8639	0.8629	0.8629	0.0035	0.8618A	0.8641B	0.8068	0.8641	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	150.30	150.69	150.69	1.53	150.29A	150.70B	123.71	150.70	0	0
JMJUN24	2024-06-19	148.22	148.62	148.62	1.52	148.20A	148.62B	130.75	148.62	0	0
JMSEP24	2024-09-18	146.18	146.63	146.63	1.51	146.23A	146.63B	135.45	146.63	0	0
JMDEC24	2024-12-18	144.37	144.80	144.80	1.51	144.39A	144.80B	133.90	144.80	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	150.30	150.69	150.69	1.53	150.29A	150.70B	123.71	150.70	0	0
JXJUN24	2024-06-19	148.22	148.61	148.61	1.51	148.20A	148.62B	130.75	148.62	0	0
JXSEP24	2024-09-18	146.18	146.63	146.63	1.51	146.23A	146.63B	135.45	146.63	0	0
JXDEC24	2024-12-18	144.37	144.80	144.80	1.51	144.39A	144.80B	133.90	144.80	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	5.0520	5.0550	5.0550	0.0020	5.0500A	5.0590B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0540	5.0570	5.0570	0.0020	5.0520A	5.0620B	5.0100	5.1440	0	0
PMMAY24	2024-05-15	5.0560	5.0590	5.0590	0.0020	5.0540A	5.0640B	5.0130	5.0780	0	0
PMJUN24	2024-06-19	5.0590	5.0620	5.0620	0.0020	5.0570A	5.0670B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0700	5.0730	5.0730	0.0020	5.0680A	5.0760B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0840	5.0860	5.0860	0.0010	5.0830A	5.0900B	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	1.2704	1.2699	1.2699	-0.0038	1.2670A	1.2706B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2711	1.2705	1.2705	-0.0039	1.2676A	1.2712B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2719	1.2712	1.2712	-0.0039	1.2683A	1.2718B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2725	1.2719	1.2719	-0.0039	1.2690A	1.2725B	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	5.0521	5.0546	5.0546	0.0021	5.0491A	5.0598B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0596	5.0619	5.0619	0.0021	5.0567A	5.0670B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0704	5.0723	5.0723	0.0017	5.0677A	5.0769B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0839	5.0861	5.0861	0.0017	5.0821A	5.0901B	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	1.2704	1.2699	1.2699	-0.0038	1.2670A	1.2706B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2711	1.2705	1.2705	-0.0039	1.2676A	1.2712B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2719	1.2712	1.2712	-0.0039	1.2683A	1.2718B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2725	1.2719	1.2719	-0.0039	1.2690A	1.2725B	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	3.9770	3.9800	3.9800	0.0130	3.9800A	3.9860B	3.8910	4.5540	0	2
UMAPR24	2024-04-17	3.9780	3.9810	3.9810	0.0130	3.9810A	3.9870B	3.9130	4.0640	0	0
UMMAY24	2024-05-15	3.9790	3.9830	3.9830	0.0140	3.9830A	3.9880B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9800	3.9840	3.9840	0.0140	3.9840A	3.9900B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9860	3.9900	3.9900	0.0130	3.9900A	3.9950B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9940	3.9990	3.9990	0.0140	4.0000A	4.0040B	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	3.9770	3.9800	3.9800	0.0130	3.9800A	3.9860B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9780	3.9810	3.9810	0.0130	3.9810A	3.9870B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9790	3.9830	3.9830	0.0140	3.9830A	3.9880B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9800	3.9840	3.9840	0.0140	3.9840A	3.9900B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9860	3.9900	3.9900	0.0130	3.9900A	3.9950B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9940	3.9990	3.9990	0.0140	4.0000A	4.0040B	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	3.9774	3.9803	3.9803	0.0138	3.9795A	3.9864B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9809	3.9840	3.9840	0.0137	3.9834A	3.9900B	3.8983	4.4503	0	5
UXSEP24	2024-09-18	3.9865	3.9901	3.9901	0.0135	3.9899A	3.9957B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9946	3.9988	3.9988	0.0136	3.9993A	4.0041B	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