WGT S.A.

Wyniki sesji z dnia 2024-02-23

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	0.6577	0.6578	0.6578	0.0023	0.6557A	0.6584B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6590	0.6595	0.6595	0.0023	0.6575A	0.6601B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6606	0.6609	0.6609	0.0022	0.6589A	0.6615B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6617	0.6620	0.6620	0.0022	0.6601A	0.6625B	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	0.6577	0.6578	0.6578	0.0023	0.6557A	0.6584B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6590	0.6595	0.6595	0.0023	0.6575A	0.6601B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6606	0.6609	0.6609	0.0022	0.6589A	0.6615B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6617	0.6620	0.6620	0.0022	0.6601A	0.6625B	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	1.3463	1.3464	1.3464	-0.0037	1.3460A	1.3496B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3446	1.3447	1.3447	-0.0037	1.3442A	1.3478B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3430	1.3431	1.3431	-0.0037	1.3427A	1.3462B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3413	1.3414	1.3414	-0.0038	1.3412A	1.3445B	1.3150	1.3516	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	4.5390	4.5420	4.5420	-0.0090	4.5380A	4.5570B	4.5380	5.0730	0	0
CMAPR24	2024-04-17	4.5550	4.5570	4.5570	-0.0100	4.5530A	4.5720B	4.5530	4.7290	0	0
CMMAY24	2024-05-15	4.5700	4.5720	4.5720	-0.0100	4.5690A	4.5870B	4.5690	4.5870	0	0
CMJUN24	2024-06-19	4.5890	4.5910	4.5910	-0.0100	4.5880A	4.6060B	4.5880	5.0850	0	1
CMSEP24	2024-09-18	4.6420	4.6430	4.6430	-0.0110	4.6400A	4.6570B	4.6400	5.0070	0	0
CMDEC24	2024-12-18	4.6960	4.6970	4.6970	-0.0100	4.6950A	4.7100B	4.6950	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	1.3463	1.3464	1.3464	-0.0037	1.3460A	1.3496B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3446	1.3447	1.3447	-0.0037	1.3442A	1.3478B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3430	1.3431	1.3431	-0.0037	1.3427A	1.3462B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3413	1.3414	1.3414	-0.0038	1.3412A	1.3445B	1.3150	1.3516	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXMAR24	2024-03-20	4.5389	4.5416	4.5416	-0.0094	4.5374A	4.5571B	4.5374	5.0730	0	0
CXJUN24	2024-06-19	4.5889	4.5912	4.5912	-0.0098	4.5873A	4.6065B	4.5873	5.0850	0	0
CXSEP24	2024-09-18	4.6416	4.6432	4.6432	-0.0099	4.6400A	4.6579B	4.6400	5.0070	0	0
CXDEC24	2024-12-18	4.6954	4.6964	4.6964	-0.0107	4.6941A	4.7107B	4.6941	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	1.0839	1.0840	1.0840	0.0011	1.0826A	1.0849B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0852	1.0853	1.0853	0.0011	1.0839A	1.0861B	1.0725	1.0963	0	0
DMMAY24	2024-05-15	1.0865	1.0866	1.0866	0.0011	1.0851A	1.0874B	1.0851	1.0922	0	0
DMJUN24	2024-06-19	1.0882	1.0883	1.0883	0.0013	1.0867A	1.0890B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0926	1.0927	1.0927	0.0012	1.0912A	1.0934B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0973	1.0974	1.0974	0.0011	1.0959A	1.0982B	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	1.0839	1.0840	1.0840	0.0011	1.0826A	1.0849B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0882	1.0883	1.0883	0.0013	1.0867A	1.0890B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0926	1.0927	1.0927	0.0012	1.0912A	1.0934B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0973	1.0974	1.0974	0.0011	1.0959A	1.0982B	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	0.8540	0.8541	0.8541	-0.0036	0.8540A	0.8557B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8569	0.8570	0.8570	-0.0035	0.8569A	0.8585B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8601	0.8602	0.8602	-0.0036	0.8601A	0.8616B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8635	0.8636	0.8636	-0.0036	0.8635A	0.8649B	0.8613	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	25.395	25.396	25.396	0.032	25.376A	25.436B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.475	25.478	25.478	0.033	25.464A	25.515B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.490	25.496	25.496	0.036	25.487A	25.522B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.492	25.497	25.497	0.040	25.491A	25.515B	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	1.0839	1.0840	1.0840	0.0011	1.0826A	1.0849B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0852	1.0853	1.0853	0.0011	1.0839A	1.0861B	1.0725	1.0963	0	0
EDMAY24	2024-05-15	1.0865	1.0866	1.0866	0.0011	1.0851A	1.0874B	1.0851	1.0922	0	0
EDJUN24	2024-06-19	1.0882	1.0883	1.0883	0.0013	1.0867A	1.0890B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0926	1.0927	1.0927	0.0012	1.0912A	1.0934B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0973	1.0974	1.0974	0.0011	1.0959A	1.0982B	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	25.395	25.396	25.396	0.032	25.376A	25.436B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.475	25.478	25.478	0.033	25.464A	25.515B	24.148	25.602	0	0
EESEP24	2024-09-18	25.490	25.496	25.496	0.036	25.487A	25.522B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.492	25.497	25.497	0.040	25.491A	25.515B	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	0.9513	0.9516	0.9516	0.0005	0.9503A	0.9527B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9459	0.9460	0.9460	0.0005	0.9447A	0.9470B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9403	0.9406	0.9406	0.0005	0.9394A	0.9415B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9356	0.9357	0.9357	0.0005	0.9345A	0.9364B	0.9093	0.9364	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	162.50	162.52	162.52	0.10	162.44A	162.74B	134.69	163.01	0	0
EJJUN24	2024-06-19	160.86	160.88	160.88	0.10	160.80A	161.09B	147.18	161.36	0	0
EJSEP24	2024-09-18	159.39	159.41	159.41	0.10	159.34A	159.60B	149.95	159.84	0	0
EJDEC24	2024-12-18	158.07	158.09	158.09	0.10	158.04A	158.27B	150.32	158.56	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	4.3210	4.3220	4.3220	-0.0070	4.3170A	4.3400B	4.3170	4.8910	0	7
EMAPR24	2024-04-17	4.3280	4.3290	4.3290	-0.0060	4.3230A	4.3460B	4.3230	4.4280	0	0
EMMAY24	2024-05-15	4.3340	4.3360	4.3360	-0.0060	4.3300A	4.3520B	4.3300	4.3520	0	0
EMJUN24	2024-06-19	4.3420	4.3440	4.3440	-0.0070	4.3390A	4.3610B	4.3390	4.7780	0	5
EMSEP24	2024-09-18	4.3670	4.3680	4.3680	-0.0060	4.3630A	4.3840B	4.3630	4.7200	0	0
EMDEC24	2024-12-18	4.3930	4.3950	4.3950	-0.0070	4.3900A	4.4100B	4.3900	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	0.8540	0.8541	0.8541	-0.0036	0.8540A	0.8557B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8569	0.8570	0.8570	-0.0035	0.8569A	0.8585B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8601	0.8602	0.8602	-0.0036	0.8601A	0.8616B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8635	0.8636	0.8636	-0.0036	0.8635A	0.8649B	0.8613	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	0.9513	0.9516	0.9516	0.0005	0.9503A	0.9527B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9459	0.9460	0.9460	0.0005	0.9447A	0.9470B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9403	0.9406	0.9406	0.0005	0.9394A	0.9415B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9356	0.9357	0.9357	0.0005	0.9345A	0.9364B	0.9093	0.9364	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR24	2024-03-20	4.3210	4.3220	4.3220	-0.0070	4.3170A	4.3400B	4.3170	4.8910	0	0
EUAPR24	2024-04-17	4.3280	4.3290	4.3290	-0.0060	4.3230A	4.3460B	4.3230	4.4280	0	0
EUMAY24	2024-05-15	4.3340	4.3360	4.3360	-0.0060	4.3300A	4.3520B	4.3300	4.3520	0	0
EUJUN24	2024-06-19	4.3420	4.3440	4.3440	-0.0070	4.3390A	4.3610B	4.3390	4.7780	0	0
EUSEP24	2024-09-18	4.3670	4.3680	4.3680	-0.0060	4.3630A	4.3840B	4.3630	4.7200	0	0
EUDEC24	2024-12-18	4.3930	4.3950	4.3950	-0.0070	4.3900A	4.4100B	4.3900	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	4.3205	4.3223	4.3223	-0.0063	4.3164A	4.3400B	4.3164	5.5203	0	359
EXJUN24	2024-06-19	4.3414	4.3435	4.3435	-0.0067	4.3381A	4.3610B	4.3381	5.5726	0	11
EXSEP24	2024-09-18	4.3667	4.3676	4.3676	-0.0067	4.3624A	4.3842B	4.3624	5.6245	0	0
EXDEC24	2024-12-18	4.3924	4.3945	4.3945	-0.0073	4.3898A	4.4103B	4.3898	5.6769	0	0
EXMAR25	2025-03-19	4.4236	4.4238	4.4238	-0.0086	4.4204A	4.4387B	4.4204	5.7405	0	0
EXJUN25	2025-06-18	4.4490	4.4501	4.4501	-0.0086	4.4490A	4.4638B	4.4490	5.8093	0	0
EXSEP25	2025-09-17	4.4758	4.4766	4.4766	-0.0095	4.4758A	4.4894B	4.4758	5.7786	0	0
EXDEC25	2025-12-17	4.5035	4.5027	4.5027	-0.0107	4.5027A	4.5148B	4.5027	5.3381	0	0
EXMAR26	2026-03-18	4.5297	4.5285	4.5285	-0.0115	4.5289A	4.5395B	4.5289	5.1415	0	0
EXJUN26	2026-06-17	4.5532	4.5525	4.5525	-0.0118	4.5541A	4.5625B	4.5541	4.9297	0	0
EXSEP26	2026-09-16	4.5776	4.5767	4.5767	-0.0119	4.5795A	4.5854B	4.5795	4.9147	0	0
EXDEC26	2026-12-16	4.6019	4.6011	4.6011	-0.0117	4.6047A	4.6085B	4.6047	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	162.50	162.52	162.52	0.10	162.44A	162.74B	134.69	163.01	0	0
EYJUN24	2024-06-19	160.86	160.88	160.88	0.10	160.80A	161.09B	147.18	161.36	0	0
EYSEP24	2024-09-18	159.39	159.41	159.41	0.10	159.34A	159.60B	149.95	159.84	0	0
EYDEC24	2024-12-18	158.07	158.09	158.09	0.10	158.04A	158.27B	150.32	158.56	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	0.8776	0.8777	0.8777	-0.0006	0.8761A	0.8796B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8692	0.8693	0.8693	-0.0005	0.8676A	0.8710B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8606	0.8607	0.8607	-0.0006	0.8592A	0.8625B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8524	0.8525	0.8525	-0.0006	0.8510A	0.8542B	0.8068	0.8595	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXMAR24	2024-03-20	0.8776	0.8777	0.8777	-0.0006	0.8761A	0.8796B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8692	0.8693	0.8693	-0.0005	0.8676A	0.8710B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8606	0.8607	0.8607	-0.0006	0.8592A	0.8625B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8524	0.8525	0.8525	-0.0006	0.8510A	0.8542B	0.8068	0.8595	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMMAR24	2024-03-20	149.89	149.91	149.91	-0.10	149.83A	150.20B	123.71	150.20	0	0
JMJUN24	2024-06-19	147.81	147.83	147.83	-0.11	147.74A	148.12B	130.75	148.12	0	0
JMSEP24	2024-09-18	145.87	145.88	145.88	-0.11	145.80A	146.16B	135.45	146.16	0	0
JMDEC24	2024-12-18	144.03	144.04	144.04	-0.11	143.97A	144.30B	133.90	144.30	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	149.89	149.91	149.91	-0.10	149.83A	150.20B	123.71	150.20	0	0
JXJUN24	2024-06-19	147.81	147.83	147.83	-0.11	147.74A	148.12B	130.75	148.12	0	0
JXSEP24	2024-09-18	145.87	145.88	145.88	-0.11	145.80A	146.16B	135.45	146.16	0	0
JXDEC24	2024-12-18	144.03	144.04	144.04	-0.11	143.97A	144.30B	133.90	144.30	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	5.0600	5.0610	5.0610	0.0140	5.0520A	5.0730B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0620	5.0630	5.0630	0.0130	5.0550A	5.0760B	5.0390	5.1440	0	0
PMMAY24	2024-05-15	5.0650	5.0660	5.0660	0.0140	5.0570A	5.0780B	5.0420	5.0780	0	0
PMJUN24	2024-06-19	5.0680	5.0690	5.0690	0.0140	5.0610A	5.0810B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0730	5.0780	5.0780	0.0130	5.0710A	5.0900B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0840	5.0890	5.0890	0.0130	5.0820A	5.0990B	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	1.2668	1.2692	1.2692	0.0066	1.2652A	1.2702B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2675	1.2698	1.2698	0.0065	1.2659A	1.2708B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2681	1.2704	1.2704	0.0066	1.2664A	1.2713B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2687	1.2709	1.2709	0.0067	1.2669A	1.2717B	1.2547	1.2835	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPMAR24	2024-03-20	5.0593	5.0606	5.0606	0.0138	5.0516A	5.0737B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0683	5.0686	5.0686	0.0135	5.0601A	5.0810B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0726	5.0779	5.0779	0.0133	5.0703A	5.0900B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0838	5.0888	5.0888	0.0127	5.0819A	5.0996B	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	1.2668	1.2692	1.2692	0.0066	1.2652A	1.2702B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2675	1.2698	1.2698	0.0065	1.2659A	1.2708B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2681	1.2704	1.2704	0.0066	1.2664A	1.2713B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2687	1.2709	1.2709	0.0067	1.2669A	1.2717B	1.2547	1.2835	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	3.9850	3.9870	3.9870	-0.0100	3.9810A	4.0070B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	3.9860	3.9890	3.9890	-0.0100	3.9820A	4.0090B	3.9590	4.0640	0	0
UMMAY24	2024-05-15	3.9880	3.9900	3.9900	-0.0100	3.9840A	4.0100B	3.9630	4.0100	0	0
UMJUN24	2024-06-19	3.9900	3.9920	3.9920	-0.0100	3.9860A	4.0120B	3.8990	4.4500	0	2
UMSEP24	2024-09-18	3.9960	3.9970	3.9970	-0.0110	3.9920A	4.0170B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0030	4.0050	4.0050	-0.0100	3.9990A	4.0230B	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	3.9850	3.9870	3.9870	-0.0100	3.9810A	4.0070B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9860	3.9890	3.9890	-0.0100	3.9820A	4.0090B	3.9590	4.0640	0	0
USMAY24	2024-05-15	3.9880	3.9900	3.9900	-0.0100	3.9840A	4.0100B	3.9630	4.0100	0	0
USJUN24	2024-06-19	3.9900	3.9920	3.9920	-0.0100	3.9860A	4.0120B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9960	3.9970	3.9970	-0.0110	3.9920A	4.0170B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0030	4.0050	4.0050	-0.0100	3.9990A	4.0230B	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	3.9843	3.9872	3.9872	-0.0100	3.9805A	4.0079B	3.8901	4.5542	0	27
UXJUN24	2024-06-19	3.9891	3.9915	3.9915	-0.0104	3.9852A	4.0121B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	3.9951	3.9970	3.9970	-0.0107	3.9912A	4.0172B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0027	4.0042	4.0042	-0.0112	3.9986A	4.0238B	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