WGT S.A.

Wyniki sesji z dnia 2024-03-20

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	0.6520	0.6519	0.6519	-0.0002	0.6518A	0.6533B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6537	0.6541	0.6541	0.0003	0.6530A	0.6550B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6553	0.6556	0.6556	0.0002	0.6545A	0.6565B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6566	0.6569	0.6569	0.0002	0.6559A	0.6578B	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	0.6520	0.6519	0.6519	-0.0002	0.6518A	0.6533B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6537	0.6541	0.6541	0.0003	0.6530A	0.6550B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6553	0.6556	0.6556	0.0002	0.6545A	0.6565B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6566	0.6569	0.6569	0.0002	0.6559A	0.6578B	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	1.3576	1.3598	1.3598	-0.0013	1.3575A	1.3599B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3558	1.3561	1.3561	-0.0031	1.3558A	1.3585B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3538	1.3542	1.3542	-0.0030	1.3538A	1.3564B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3519	1.3522	1.3522	-0.0030	1.3518A	1.3544B	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	4.4680	4.4750	4.4750	-0.0070	4.4670A	4.4750B	4.4530	5.0730	0	0
CMAPR24	2024-04-17	4.4830	4.4910	4.4910	-0.0060	4.4820A	4.4930B	4.4680	4.7290	0	0
CMMAY24	2024-05-15	4.4980	4.5060	4.5060	-0.0060	4.4970A	4.5080B	4.4830	4.5870	0	0
CMJUN24	2024-06-19	4.5160	4.5240	4.5240	-0.0060	4.5150A	4.5260B	4.5010	5.0850	0	2
CMSEP24	2024-09-18	4.5680	4.5750	4.5750	-0.0060	4.5670A	4.5770B	4.5530	5.0070	0	0
CMDEC24	2024-12-18	4.6220	4.6290	4.6290	-0.0060	4.6210A	4.6300B	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	1.3576	1.3598	1.3598	-0.0013	1.3575A	1.3599B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3558	1.3561	1.3561	-0.0031	1.3558A	1.3585B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3538	1.3542	1.3542	-0.0030	1.3538A	1.3564B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3519	1.3522	1.3522	-0.0030	1.3518A	1.3544B	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	4.4676	4.4752	4.4752	-0.0068	4.4667A	4.4752B	4.4528	5.0730	0	0
CXJUN24	2024-06-19	4.5155	4.5240	4.5240	-0.0057	4.5147A	4.5268B	4.5007	5.0850	0	0
CXSEP24	2024-09-18	4.5674	4.5751	4.5751	-0.0059	4.5663A	4.5773B	4.5529	5.0070	0	0
CXDEC24	2024-12-18	4.6213	4.6290	4.6290	-0.0055	4.6201A	4.6306B	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	1.0856	1.0844	1.0844	-0.0013	1.0841A	1.0871B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0869	1.0860	1.0860	-0.0010	1.0850A	1.0883B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0881	1.0872	1.0872	-0.0010	1.0862A	1.0894B	1.0832	1.1009	0	0
DMJUN24	2024-06-19	1.0896	1.0887	1.0887	-0.0010	1.0878A	1.0909B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0940	1.0930	1.0930	-0.0011	1.0921A	1.0952B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0986	1.0976	1.0976	-0.0011	1.0967A	1.0999B	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	1.0856	1.0844	1.0844	-0.0013	1.0841A	1.0871B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0896	1.0887	1.0887	-0.0010	1.0878A	1.0909B	1.0567	1.1447	0	1
DXSEP24	2024-09-18	1.0940	1.0930	1.0930	-0.0011	1.0921A	1.0952B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0986	1.0976	1.0976	-0.0011	1.0967A	1.0999B	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	0.8543	0.8543	-0.0007	0.8539A	0.8548B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8571	0.8566	0.8566	-0.0011	0.8564A	0.8575B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8601	0.8595	0.8595	-0.0012	0.8594A	0.8604B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8633	0.8627	0.8627	-0.0011	0.8626A	0.8636B	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	25.279	25.300	25.300	0.022	25.283A	25.329B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.419	25.384	25.384	0.013	25.380A	25.419B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.452	25.422	25.422	0.011	25.422A	25.452B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.461	25.436	25.436	0.012	25.439A	25.461B	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	1.0856	1.0844	1.0844	-0.0013	1.0841A	1.0871B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0869	1.0860	1.0860	-0.0010	1.0850A	1.0883B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0881	1.0872	1.0872	-0.0010	1.0862A	1.0894B	1.0832	1.1009	0	0
EDJUN24	2024-06-19	1.0896	1.0887	1.0887	-0.0010	1.0878A	1.0909B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0940	1.0930	1.0930	-0.0011	1.0921A	1.0952B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0986	1.0976	1.0976	-0.0011	1.0967A	1.0999B	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	25.279	25.300	25.300	0.022	25.283A	25.329B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.419	25.384	25.384	0.013	25.380A	25.419B	24.148	25.602	0	0
EESEP24	2024-09-18	25.452	25.422	25.422	0.011	25.422A	25.452B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.461	25.436	25.436	0.012	25.439A	25.461B	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	0.9662	0.9660	0.9660	0.0018	0.9657A	0.9665B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9604	0.9606	0.9606	0.0021	0.9597A	0.9610B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9548	0.9550	0.9550	0.0020	0.9543A	0.9555B	0.9127	0.9555	0	0
EFDEC24	2024-12-18	0.9495	0.9500	0.9500	0.0020	0.9493A	0.9504B	0.9093	0.9504	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	164.63	164.44	164.44	0.85	164.29A	164.65B	134.69	164.65	0	0
EJJUN24	2024-06-19	162.94	162.87	162.87	0.94	162.62A	162.98B	147.18	162.98	0	0
EJSEP24	2024-09-18	161.45	161.35	161.35	0.93	161.11A	161.45B	149.95	161.45	0	0
EJDEC24	2024-12-18	160.07	159.99	159.99	0.93	159.77A	160.09B	150.32	160.09	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	4.3180	4.3240	4.3240	0.0030	4.3180A	4.3220B	4.2790	4.8910	0	14
EMAPR24	2024-04-17	4.3240	4.3310	4.3310	0.0030	4.3240A	4.3310B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3300	4.3380	4.3380	0.0040	4.3300A	4.3370B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3380	4.3460	4.3460	0.0040	4.3380A	4.3440B	4.3000	4.7780	0	9
EMSEP24	2024-09-18	4.3620	4.3690	4.3690	0.0030	4.3620A	4.3680B	4.3260	4.7200	0	0
EMDEC24	2024-12-18	4.3910	4.3970	4.3970	0.0030	4.3910A	4.3950B	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	0.8543	0.8543	-0.0007	0.8539A	0.8548B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8571	0.8566	0.8566	-0.0011	0.8564A	0.8575B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8601	0.8595	0.8595	-0.0012	0.8594A	0.8604B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8633	0.8627	0.8627	-0.0011	0.8626A	0.8636B	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	0.9662	0.9660	0.9660	0.0018	0.9657A	0.9665B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9604	0.9606	0.9606	0.0021	0.9597A	0.9610B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9548	0.9550	0.9550	0.0020	0.9543A	0.9555B	0.9127	0.9555	0	0
ESDEC24	2024-12-18	0.9495	0.9500	0.9500	0.0020	0.9493A	0.9504B	0.9093	0.9504	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR24	2024-03-20	4.3180	4.3240	4.3240	0.0030	4.3180A	4.3220B	4.2790	4.8910	0	0
EUAPR24	2024-04-17	4.3240	4.3310	4.3310	0.0030	4.3240A	4.3310B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3300	4.3380	4.3380	0.0040	4.3300A	4.3370B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3380	4.3460	4.3460	0.0040	4.3380A	4.3440B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3620	4.3690	4.3690	0.0030	4.3620A	4.3680B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3910	4.3970	4.3970	0.0030	4.3910A	4.3950B	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	4.3173	4.3236	4.3236	0.0021	4.3173A	4.3220B	4.2785	5.5203	0	363
EXJUN24	2024-06-19	4.3377	4.3454	4.3454	0.0038	4.3376A	4.3449B	4.2997	5.5726	0	37
EXSEP24	2024-09-18	4.3618	4.3692	4.3692	0.0036	4.3618A	4.3682B	4.3251	5.6245	0	0
EXDEC24	2024-12-18	4.3902	4.3972	4.3972	0.0038	4.3901A	4.3957B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.4240	4.4306	4.4306	0.0033	4.4240A	4.4282B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4582	4.4621	4.4621	0.0037	4.4573A	4.4583B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4889	4.4948	4.4948	0.0053	4.4889A	4.4901B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.5209	4.5277	4.5277	0.0070	4.5210A	4.5225B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5523	4.5608	4.5608	0.0088	4.5530A	4.5547B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5820	4.5908	4.5908	0.0089	4.5839A	4.5841B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.6119	4.6207	4.6207	0.0090	4.6147A	4.6135B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6427	4.6506	4.6506	0.0090	4.6456A	4.6427B	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	164.63	164.44	164.44	0.85	164.29A	164.65B	134.69	164.65	0	0
EYJUN24	2024-06-19	162.94	162.87	162.87	0.94	162.62A	162.98B	147.18	162.98	0	0
EYSEP24	2024-09-18	161.45	161.35	161.35	0.93	161.11A	161.45B	149.95	161.45	0	0
EYDEC24	2024-12-18	160.07	159.99	159.99	0.93	159.77A	160.09B	150.32	160.09	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	0.8886	0.8909	0.8909	0.0028	0.8888A	0.8910B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8801	0.8822	0.8822	0.0026	0.8803A	0.8831B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8715	0.8738	0.8738	0.0027	0.8718A	0.8745B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8633	0.8655	0.8655	0.0026	0.8636A	0.8663B	0.8068	0.8663	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8886	0.8909	0.8909	0.0028	0.8888A	0.8910B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8801	0.8822	0.8822	0.0026	0.8803A	0.8831B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8715	0.8738	0.8738	0.0027	0.8718A	0.8745B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8633	0.8655	0.8655	0.0026	0.8636A	0.8663B	0.8068	0.8663	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	151.46	151.66	151.66	0.97	151.46A	151.67B	123.71	151.67	0	0
JMJUN24	2024-06-19	149.37	149.60	149.60	0.98	149.37A	149.69B	130.75	149.69	0	0
JMSEP24	2024-09-18	147.37	147.61	147.61	0.98	147.38A	147.70B	135.45	147.70	0	0
JMDEC24	2024-12-18	145.52	145.76	145.76	0.96	145.54A	145.85B	133.90	145.85	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	151.46	151.66	151.66	0.97	151.46A	151.67B	123.71	151.67	0	0
JXJUN24	2024-06-19	149.37	149.60	149.60	0.99	149.37A	149.69B	130.75	149.69	0	0
JXSEP24	2024-09-18	147.37	147.61	147.61	0.98	147.38A	147.70B	135.45	147.70	0	0
JXDEC24	2024-12-18	145.52	145.76	145.76	0.96	145.54A	145.85B	133.90	145.85	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	5.0540	5.0610	5.0610	0.0060	5.0510A	5.0610B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0560	5.0680	5.0680	0.0110	5.0530A	5.0670B	5.0100	5.1440	0	0
PMMAY24	2024-05-15	5.0580	5.0700	5.0700	0.0110	5.0560A	5.0690B	5.0130	5.0780	0	0
PMJUN24	2024-06-19	5.0610	5.0730	5.0730	0.0110	5.0590A	5.0720B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0720	5.0840	5.0840	0.0110	5.0700A	5.0810B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0850	5.0980	5.0980	0.0120	5.0840A	5.0960B	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	1.2698	1.2694	1.2694	-0.0005	1.2691A	1.2725B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2704	1.2710	1.2710	0.0005	1.2692A	1.2732B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2711	1.2717	1.2717	0.0005	1.2699A	1.2738B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2717	1.2724	1.2724	0.0005	1.2706A	1.2744B	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	5.0537	5.0606	5.0606	0.0060	5.0508A	5.0612B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0615	5.0728	5.0728	0.0109	5.0583A	5.0724B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0718	5.0834	5.0834	0.0111	5.0694A	5.0818B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0854	5.0976	5.0976	0.0115	5.0838A	5.0960B	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	1.2698	1.2694	1.2694	-0.0005	1.2691A	1.2725B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2704	1.2710	1.2710	0.0005	1.2692A	1.2732B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2711	1.2717	1.2717	0.0005	1.2699A	1.2738B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2717	1.2724	1.2724	0.0005	1.2706A	1.2744B	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	3.9720	3.9870	3.9870	0.0070	3.9720A	3.9860B	3.8910	4.5540	0	2
UMAPR24	2024-04-17	3.9740	3.9900	3.9900	0.0090	3.9740A	3.9910B	3.9130	4.0640	0	0
UMMAY24	2024-05-15	3.9740	3.9910	3.9910	0.0080	3.9740A	3.9920B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9760	3.9930	3.9930	0.0090	3.9760A	3.9930B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9830	3.9990	3.9990	0.0090	3.9830A	3.9990B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9910	4.0080	4.0080	0.0090	3.9910A	4.0080B	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	3.9720	3.9870	3.9870	0.0070	3.9720A	3.9860B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9740	3.9900	3.9900	0.0090	3.9740A	3.9910B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9740	3.9910	3.9910	0.0080	3.9740A	3.9920B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9760	3.9930	3.9930	0.0090	3.9760A	3.9930B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9830	3.9990	3.9990	0.0090	3.9830A	3.9990B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9910	4.0080	4.0080	0.0090	3.9910A	4.0080B	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	3.9720	3.9872	3.9872	0.0069	3.9720A	3.9863B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9759	3.9923	3.9923	0.0083	3.9759A	3.9936B	3.8983	4.4503	0	5
UXSEP24	2024-09-18	3.9826	3.9984	3.9984	0.0083	3.9826A	3.9991B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9905	4.0073	4.0073	0.0085	3.9905A	4.0080B	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