WGT S.A.

Wyniki sesji z dnia 2024-03-05

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	0.6484	0.6500	0.6500	-0.0021	0.6482A	0.6500B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6502	0.6518	0.6518	-0.0021	0.6499A	0.6517B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6516	0.6532	0.6532	-0.0020	0.6515A	0.6531B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6527	0.6543	0.6543	-0.0019	0.6525A	0.6542B	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	0.6484	0.6500	0.6500	-0.0021	0.6482A	0.6500B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6502	0.6518	0.6518	-0.0021	0.6499A	0.6517B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6516	0.6532	0.6532	-0.0020	0.6515A	0.6531B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6527	0.6543	0.6543	-0.0019	0.6525A	0.6542B	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	1.3592	1.3581	1.3581	0.0017	1.3578A	1.3600B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3574	1.3564	1.3564	0.0019	1.3560A	1.3583B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3556	1.3545	1.3545	0.0016	1.3542A	1.3565B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3538	1.3527	1.3527	0.0014	1.3525A	1.3545B	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	4.5060	4.5080	4.5080	-0.0030	4.5040A	4.5080B	4.5040	5.0730	0	0
CMAPR24	2024-04-17	4.5220	4.5240	4.5240	-0.0030	4.5200A	4.5240B	4.5200	4.7290	0	0
CMMAY24	2024-05-15	4.5370	4.5390	4.5390	-0.0030	4.5350A	4.5380B	4.5350	4.5870	0	0
CMJUN24	2024-06-19	4.5570	4.5580	4.5580	-0.0030	4.5540A	4.5570B	4.5540	5.0850	0	2
CMSEP24	2024-09-18	4.6100	4.6100	4.6100	-0.0040	4.6070A	4.6090B	4.6070	5.0070	0	0
CMDEC24	2024-12-18	4.6650	4.6660	4.6660	-0.0030	4.6630A	4.6640B	4.6630	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	1.3592	1.3581	1.3581	0.0017	1.3578A	1.3600B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3574	1.3564	1.3564	0.0019	1.3560A	1.3583B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3556	1.3545	1.3545	0.0016	1.3542A	1.3565B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3538	1.3527	1.3527	0.0014	1.3525A	1.3545B	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	4.5059	4.5080	4.5080	-0.0031	4.5038A	4.5084B	4.5038	5.0730	0	0
CXJUN24	2024-06-19	4.5561	4.5578	4.5578	-0.0031	4.5539A	4.5579B	4.5539	5.0850	0	0
CXSEP24	2024-09-18	4.6091	4.6101	4.6101	-0.0036	4.6069A	4.6096B	4.6069	5.0070	0	0
CXDEC24	2024-12-18	4.6644	4.6655	4.6655	-0.0029	4.6622A	4.6646B	4.6622	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	1.0855	1.0853	1.0853	-0.0003	1.0850A	1.0861B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0867	1.0866	1.0866	-0.0002	1.0863A	1.0874B	1.0725	1.0963	0	0
DMMAY24	2024-05-15	1.0880	1.0878	1.0878	-0.0003	1.0875A	1.0886B	1.0832	1.0922	0	0
DMJUN24	2024-06-19	1.0895	1.0894	1.0894	-0.0002	1.0891A	1.0902B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0938	1.0937	1.0937	-0.0002	1.0933A	1.0944B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0982	1.0982	1.0982	-0.0001	1.0978A	1.0989B	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	1.0855	1.0853	1.0853	-0.0003	1.0850A	1.0861B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0895	1.0894	1.0894	-0.0002	1.0891A	1.0902B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0938	1.0937	1.0937	-0.0002	1.0933A	1.0944B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0982	1.0982	1.0982	-0.0001	1.0978A	1.0989B	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	0.8561	0.8552	0.8552	-0.0010	0.8551A	0.8564B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8589	0.8580	0.8580	-0.0010	0.8580A	0.8593B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8620	0.8611	0.8611	-0.0010	0.8611A	0.8623B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8653	0.8645	0.8645	-0.0009	0.8645A	0.8657B	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	25.387	25.379	25.379	0.010	25.374A	25.414B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.468	25.463	25.463	0.010	25.463A	25.494B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.495	25.489	25.489	0.010	25.496A	25.515B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.500	25.492	25.492	0.010	25.503A	25.516B	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	1.0855	1.0853	1.0853	-0.0003	1.0850A	1.0861B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0867	1.0866	1.0866	-0.0002	1.0863A	1.0874B	1.0725	1.0963	0	0
EDMAY24	2024-05-15	1.0880	1.0878	1.0878	-0.0003	1.0875A	1.0886B	1.0832	1.0922	0	0
EDJUN24	2024-06-19	1.0895	1.0894	1.0894	-0.0002	1.0891A	1.0902B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0938	1.0937	1.0937	-0.0002	1.0933A	1.0944B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0982	1.0982	1.0982	-0.0001	1.0978A	1.0989B	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	25.387	25.379	25.379	0.010	25.374A	25.414B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.468	25.463	25.463	0.010	25.463A	25.494B	24.148	25.602	0	0
EESEP24	2024-09-18	25.495	25.489	25.489	0.010	25.496A	25.515B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.500	25.492	25.492	0.010	25.503A	25.516B	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	0.9603	0.9593	0.9593	0.0008	0.9594A	0.9607B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9544	0.9535	0.9535	0.0008	0.9536A	0.9549B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9488	0.9479	0.9479	0.0008	0.9480A	0.9492B	0.9127	0.9505	0	0
EFDEC24	2024-12-18	0.9435	0.9427	0.9427	0.0007	0.9429A	0.9440B	0.9093	0.9440	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	162.89	162.52	162.52	-0.41	162.52A	163.00B	134.69	163.15	0	0
EJJUN24	2024-06-19	161.24	160.87	160.87	-0.41	160.87A	161.34B	147.18	161.50	0	0
EJSEP24	2024-09-18	159.73	159.37	159.37	-0.41	159.38A	159.83B	149.95	160.01	0	0
EJDEC24	2024-12-18	158.41	158.04	158.04	-0.39	158.05A	158.49B	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	4.3250	4.3250	4.3250	0.0010	4.3250A	4.3290B	4.3010	4.8910	0	7
EMAPR24	2024-04-17	4.3320	4.3310	4.3310	0.0000	4.3320A	4.3350B	4.3080	4.4280	0	0
EMMAY24	2024-05-15	4.3380	4.3380	4.3380	0.0010	4.3380A	4.3420B	4.3150	4.3520	0	0
EMJUN24	2024-06-19	4.3460	4.3460	4.3460	0.0010	4.3470A	4.3500B	4.3230	4.7780	0	7
EMSEP24	2024-09-18	4.3710	4.3700	4.3700	0.0000	4.3720A	4.3740B	4.3480	4.7200	0	0
EMDEC24	2024-12-18	4.3990	4.3980	4.3980	0.0000	4.4000A	4.4010B	4.3760	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	0.8561	0.8552	0.8552	-0.0010	0.8551A	0.8564B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8589	0.8580	0.8580	-0.0010	0.8580A	0.8593B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8620	0.8611	0.8611	-0.0010	0.8611A	0.8623B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8653	0.8645	0.8645	-0.0009	0.8645A	0.8657B	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	0.9603	0.9593	0.9593	0.0008	0.9594A	0.9607B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9544	0.9535	0.9535	0.0008	0.9536A	0.9549B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9488	0.9479	0.9479	0.0008	0.9480A	0.9492B	0.9127	0.9505	0	0
ESDEC24	2024-12-18	0.9435	0.9427	0.9427	0.0007	0.9429A	0.9440B	0.9093	0.9440	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR24	2024-03-20	4.3250	4.3250	4.3250	0.0010	4.3250A	4.3290B	4.3010	4.8910	0	0
EUAPR24	2024-04-17	4.3320	4.3310	4.3310	0.0000	4.3320A	4.3350B	4.3080	4.4280	0	0
EUMAY24	2024-05-15	4.3380	4.3380	4.3380	0.0010	4.3380A	4.3420B	4.3150	4.3520	0	0
EUJUN24	2024-06-19	4.3460	4.3460	4.3460	0.0010	4.3470A	4.3500B	4.3230	4.7780	0	0
EUSEP24	2024-09-18	4.3710	4.3700	4.3700	0.0000	4.3720A	4.3740B	4.3480	4.7200	0	0
EUDEC24	2024-12-18	4.3990	4.3980	4.3980	0.0000	4.4000A	4.4010B	4.3760	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	4.3250	4.3248	4.3248	0.0011	4.3249A	4.3292B	4.3005	5.5203	0	362
EXJUN24	2024-06-19	4.3460	4.3457	4.3457	0.0006	4.3464A	4.3502B	4.3227	5.5726	0	32
EXSEP24	2024-09-18	4.3702	4.3698	4.3698	0.0000	4.3711A	4.3740B	4.3474	5.6245	0	0
EXDEC24	2024-12-18	4.3976	4.3981	4.3981	0.0007	4.3992A	4.4015B	4.3755	5.6769	0	0
EXMAR25	2025-03-19	4.4300	4.4308	4.4308	0.0015	4.4318A	4.4328B	4.4074	5.7405	0	0
EXJUN25	2025-06-18	4.4583	4.4593	4.4593	0.0017	4.4620A	4.4583B	4.4368	5.8093	0	0
EXSEP25	2025-09-17	4.4870	4.4893	4.4893	0.0035	4.4908A	4.4870B	4.4638	5.7786	0	0
EXDEC25	2025-12-17	4.5157	4.5183	4.5183	0.0044	4.5199A	4.5157B	4.4915	5.3381	0	0
EXMAR26	2026-03-18	4.5437	4.5477	4.5477	0.0058	4.5488A	4.5437B	4.5175	5.1415	0	0
EXJUN26	2026-06-17	4.5703	4.5761	4.5761	0.0077	4.5761A	4.5703B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5970	4.6049	4.6049	0.0101	4.6033A	4.5970B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6234	4.6330	4.6330	0.0118	4.6307A	4.6247B	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	162.89	162.52	162.52	-0.41	162.52A	163.00B	134.69	163.15	0	0
EYJUN24	2024-06-19	161.24	160.87	160.87	-0.41	160.87A	161.34B	147.18	161.50	0	0
EYSEP24	2024-09-18	159.73	159.37	159.37	-0.41	159.38A	159.83B	149.95	160.01	0	0
EYDEC24	2024-12-18	158.41	158.04	158.04	-0.39	158.05A	158.49B	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	0.8848	0.8839	0.8839	0.0009	0.8839A	0.8851B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8761	0.8753	0.8753	0.0010	0.8753A	0.8765B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8675	0.8668	0.8668	0.0009	0.8668A	0.8679B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8592	0.8585	0.8585	0.0008	0.8585A	0.8595B	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	0.8848	0.8839	0.8839	0.0009	0.8839A	0.8851B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8761	0.8753	0.8753	0.0010	0.8753A	0.8765B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8675	0.8668	0.8668	0.0009	0.8668A	0.8679B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8592	0.8585	0.8585	0.0008	0.8585A	0.8595B	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	150.08	149.74	149.74	-0.36	149.72A	150.13B	123.71	150.30	0	0
JMJUN24	2024-06-19	147.95	147.67	147.67	-0.34	147.65A	148.05B	130.75	148.20	0	0
JMSEP24	2024-09-18	146.06	145.73	145.73	-0.34	145.71A	146.10B	135.45	146.24	0	0
JMDEC24	2024-12-18	144.24	143.92	143.92	-0.34	143.90A	144.28B	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	150.08	149.74	149.74	-0.36	149.72A	150.13B	123.71	150.30	0	0
JXJUN24	2024-06-19	147.95	147.67	147.67	-0.34	147.65A	148.05B	130.75	148.20	0	0
JXSEP24	2024-09-18	146.06	145.73	145.73	-0.34	145.71A	146.10B	135.45	146.24	0	0
JXDEC24	2024-12-18	144.24	143.92	143.92	-0.34	143.90A	144.28B	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	5.0520	5.0570	5.0570	0.0070	5.0510A	5.0580B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0550	5.0600	5.0600	0.0070	5.0540A	5.0600B	5.0270	5.1440	0	0
PMMAY24	2024-05-15	5.0570	5.0620	5.0620	0.0070	5.0560A	5.0630B	5.0290	5.0780	0	0
PMJUN24	2024-06-19	5.0600	5.0650	5.0650	0.0060	5.0600A	5.0660B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0710	5.0750	5.0750	0.0060	5.0700A	5.0750B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0830	5.0880	5.0880	0.0060	5.0830A	5.0880B	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	1.2677	1.2692	1.2692	0.0013	1.2674A	1.2692B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2684	1.2698	1.2698	0.0013	1.2681A	1.2698B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2688	1.2702	1.2702	0.0013	1.2685A	1.2702B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2691	1.2704	1.2704	0.0012	1.2687A	1.2705B	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	5.0529	5.0570	5.0570	0.0070	5.0505A	5.0582B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0609	5.0651	5.0651	0.0065	5.0591A	5.0662B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0699	5.0750	5.0750	0.0060	5.0695A	5.0754B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0836	5.0878	5.0878	0.0061	5.0823A	5.0880B	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	1.2677	1.2692	1.2692	0.0013	1.2674A	1.2692B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2684	1.2698	1.2698	0.0013	1.2681A	1.2698B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2688	1.2702	1.2702	0.0013	1.2685A	1.2702B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2691	1.2704	1.2704	0.0012	1.2687A	1.2705B	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	3.9840	3.9840	3.9840	0.0010	3.9830A	3.9870B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	3.9860	3.9860	3.9860	0.0010	3.9850A	3.9890B	3.9590	4.0640	0	0
UMMAY24	2024-05-15	3.9870	3.9870	3.9870	0.0010	3.9870A	3.9900B	3.9630	4.0100	0	0
UMJUN24	2024-06-19	3.9890	3.9890	3.9890	0.0010	3.9880A	3.9920B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9960	3.9960	3.9960	0.0010	3.9950A	3.9980B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	4.0050	4.0050	4.0050	0.0010	4.0050A	4.0070B	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	3.9840	3.9840	3.9840	0.0010	3.9830A	3.9870B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9860	3.9860	3.9860	0.0010	3.9850A	3.9890B	3.9590	4.0640	0	0
USMAY24	2024-05-15	3.9870	3.9870	3.9870	0.0010	3.9870A	3.9900B	3.9630	4.0100	0	0
USJUN24	2024-06-19	3.9890	3.9890	3.9890	0.0010	3.9880A	3.9920B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9960	3.9960	3.9960	0.0010	3.9950A	3.9980B	3.9060	4.4490	0	0
USDEC24	2024-12-18	4.0050	4.0050	4.0050	0.0010	4.0050A	4.0070B	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	3.9830	3.9843	3.9843	0.0011	3.9830A	3.9877B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9890	3.9889	3.9889	0.0011	3.9878A	3.9920B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	3.9947	3.9954	3.9954	0.0004	3.9947A	3.9982B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	4.0054	4.0048	4.0048	0.0007	4.0043A	4.0071B	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