WGT S.A.

Wyniki sesji z dnia 2024-03-06

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	0.6526	0.6546	0.6546	0.0046	0.6517A	0.6548B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6543	0.6564	0.6564	0.0046	0.6535A	0.6565B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6557	0.6578	0.6578	0.0046	0.6549A	0.6578B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6569	0.6589	0.6589	0.0046	0.6560A	0.6590B	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	0.6526	0.6546	0.6546	0.0046	0.6517A	0.6548B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6543	0.6564	0.6564	0.0046	0.6535A	0.6565B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6557	0.6578	0.6578	0.0046	0.6549A	0.6578B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6569	0.6589	0.6589	0.0046	0.6560A	0.6590B	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	1.3579	1.3560	1.3560	-0.0021	1.3560A	1.3587B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3560	1.3542	1.3542	-0.0022	1.3542A	1.3570B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3541	1.3524	1.3524	-0.0021	1.3524A	1.3551B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3524	1.3506	1.3506	-0.0021	1.3507A	1.3531B	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	4.4750	4.4790	4.4790	-0.0290	4.4740A	4.4970B	4.4740	5.0730	0	0
CMAPR24	2024-04-17	4.4900	4.4930	4.4930	-0.0310	4.4900A	4.5130B	4.4900	4.7290	0	0
CMMAY24	2024-05-15	4.5050	4.5080	4.5080	-0.0310	4.5050A	4.5280B	4.5050	4.5870	0	0
CMJUN24	2024-06-19	4.5240	4.5280	4.5280	-0.0300	4.5240A	4.5470B	4.5240	5.0850	0	2
CMSEP24	2024-09-18	4.5770	4.5810	4.5810	-0.0290	4.5770A	4.5980B	4.5770	5.0070	0	0
CMDEC24	2024-12-18	4.6330	4.6360	4.6360	-0.0300	4.6330A	4.6530B	4.6330	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	1.3579	1.3560	1.3560	-0.0021	1.3560A	1.3587B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3560	1.3542	1.3542	-0.0022	1.3542A	1.3570B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3541	1.3524	1.3524	-0.0021	1.3524A	1.3551B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3524	1.3506	1.3506	-0.0021	1.3507A	1.3531B	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	4.4741	4.4783	4.4783	-0.0297	4.4739A	4.4979B	4.4739	5.0730	0	0
CXJUN24	2024-06-19	4.5237	4.5276	4.5276	-0.0302	4.5236A	4.5471B	4.5236	5.0850	0	0
CXSEP24	2024-09-18	4.5767	4.5802	4.5802	-0.0299	4.5767A	4.5987B	4.5767	5.0070	0	0
CXDEC24	2024-12-18	4.6327	4.6356	4.6356	-0.0299	4.6326A	4.6531B	4.6326	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	1.0869	1.0892	1.0892	0.0039	1.0868A	1.0893B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0882	1.0905	1.0905	0.0039	1.0881A	1.0905B	1.0725	1.0963	0	0
DMMAY24	2024-05-15	1.0894	1.0917	1.0917	0.0039	1.0894A	1.0918B	1.0832	1.0922	0	0
DMJUN24	2024-06-19	1.0910	1.0933	1.0933	0.0039	1.0910A	1.0934B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0953	1.0975	1.0975	0.0038	1.0953A	1.0976B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.0998	1.1020	1.1020	0.0038	1.0998A	1.1020B	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	1.0869	1.0892	1.0892	0.0039	1.0868A	1.0893B	1.0536	1.1409	0	2
DXJUN24	2024-06-19	1.0910	1.0933	1.0933	0.0039	1.0910A	1.0934B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0953	1.0975	1.0975	0.0038	1.0953A	1.0976B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.0998	1.1020	1.1020	0.0038	1.0998A	1.1020B	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	0.8553	0.8559	0.8559	0.0007	0.8546A	0.8560B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8580	0.8587	0.8587	0.0007	0.8574A	0.8588B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8612	0.8618	0.8618	0.0007	0.8605A	0.8619B	0.8576	0.8867	0	0
EBDEC24	2024-12-18	0.8646	0.8651	0.8651	0.0006	0.8639A	0.8652B	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	25.372	25.379	25.379	0.000	25.343A	25.387B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.460	25.461	25.461	-0.002	25.431A	25.464B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.485	25.486	25.486	-0.003	25.465A	25.485B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.485	25.488	25.488	-0.004	25.473A	25.483B	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	1.0869	1.0892	1.0892	0.0039	1.0868A	1.0893B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0882	1.0905	1.0905	0.0039	1.0881A	1.0905B	1.0725	1.0963	0	0
EDMAY24	2024-05-15	1.0894	1.0917	1.0917	0.0039	1.0894A	1.0918B	1.0832	1.0922	0	0
EDJUN24	2024-06-19	1.0910	1.0933	1.0933	0.0039	1.0910A	1.0934B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0953	1.0975	1.0975	0.0038	1.0953A	1.0976B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.0998	1.1020	1.1020	0.0038	1.0998A	1.1020B	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	25.372	25.379	25.379	0.000	25.343A	25.387B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.460	25.461	25.461	-0.002	25.431A	25.464B	24.148	25.602	0	0
EESEP24	2024-09-18	25.485	25.486	25.486	-0.003	25.465A	25.485B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.485	25.488	25.488	-0.004	25.473A	25.483B	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	0.9595	0.9607	0.9607	0.0014	0.9594A	0.9621B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9537	0.9549	0.9549	0.0014	0.9537A	0.9563B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9482	0.9494	0.9494	0.0015	0.9482A	0.9507B	0.9127	0.9507	0	0
EFDEC24	2024-12-18	0.9432	0.9442	0.9442	0.0015	0.9432A	0.9455B	0.9093	0.9455	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	162.18	162.31	162.31	-0.21	162.18A	162.65B	134.69	163.15	0	0
EJJUN24	2024-06-19	160.53	160.67	160.67	-0.20	160.53A	160.99B	147.18	161.50	0	0
EJSEP24	2024-09-18	159.05	159.18	159.18	-0.19	159.04A	159.50B	149.95	160.01	0	0
EJDEC24	2024-12-18	157.75	157.85	157.85	-0.19	157.74A	158.16B	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	4.3010	4.3020	4.3020	-0.0230	4.3010A	4.3170B	4.3010	4.8910	0	7
EMAPR24	2024-04-17	4.3070	4.3090	4.3090	-0.0220	4.3070A	4.3230B	4.3070	4.4280	0	0
EMMAY24	2024-05-15	4.3140	4.3150	4.3150	-0.0230	4.3140A	4.3300B	4.3140	4.3520	0	0
EMJUN24	2024-06-19	4.3220	4.3240	4.3240	-0.0220	4.3220A	4.3380B	4.3220	4.7780	0	7
EMSEP24	2024-09-18	4.3580	4.3480	4.3480	-0.0220	4.3480A	4.3630B	4.3480	4.7200	0	0
EMDEC24	2024-12-18	4.3770	4.3780	4.3780	-0.0200	4.3770A	4.3900B	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	0.8553	0.8559	0.8559	0.0007	0.8546A	0.8560B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8580	0.8587	0.8587	0.0007	0.8574A	0.8588B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8612	0.8618	0.8618	0.0007	0.8605A	0.8619B	0.8576	0.8867	0	0
EPDEC24	2024-12-18	0.8646	0.8651	0.8651	0.0006	0.8639A	0.8652B	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	0.9595	0.9607	0.9607	0.0014	0.9594A	0.9621B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9537	0.9549	0.9549	0.0014	0.9537A	0.9563B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9482	0.9494	0.9494	0.0015	0.9482A	0.9507B	0.9127	0.9507	0	0
ESDEC24	2024-12-18	0.9432	0.9442	0.9442	0.0015	0.9432A	0.9455B	0.9093	0.9455	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR24	2024-03-20	4.3010	4.3020	4.3020	-0.0230	4.3010A	4.3170B	4.3010	4.8910	0	0
EUAPR24	2024-04-17	4.3070	4.3090	4.3090	-0.0220	4.3070A	4.3230B	4.3070	4.4280	0	0
EUMAY24	2024-05-15	4.3140	4.3150	4.3150	-0.0230	4.3140A	4.3300B	4.3140	4.3520	0	0
EUJUN24	2024-06-19	4.3220	4.3240	4.3240	-0.0220	4.3220A	4.3380B	4.3220	4.7780	0	0
EUSEP24	2024-09-18	4.3580	4.3480	4.3480	-0.0220	4.3480A	4.3630B	4.3480	4.7200	0	0
EUDEC24	2024-12-18	4.3770	4.3780	4.3780	-0.0200	4.3770A	4.3900B	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	4.3004	4.3021	4.3021	-0.0227	4.3003A	4.3173B	4.3003	5.5203	0	363
EXJUN24	2024-06-19	4.3219	4.3233	4.3233	-0.0224	4.3218A	4.3382B	4.3218	5.5726	0	32
EXSEP24	2024-09-18	4.3475	4.3484	4.3484	-0.0214	4.3474A	4.3631B	4.3474	5.6245	0	0
EXDEC24	2024-12-18	4.3765	4.3772	4.3772	-0.0209	4.3764A	4.3908B	4.3755	5.6769	0	0
EXMAR25	2025-03-19	4.4171	4.4097	4.4097	-0.0211	4.4103A	4.4233B	4.4074	5.7405	0	0
EXJUN25	2025-06-18	4.4476	4.4389	4.4389	-0.0204	4.4412A	4.4489B	4.4368	5.8093	0	0
EXSEP25	2025-09-17	4.4747	4.4697	4.4697	-0.0196	4.4719A	4.4788B	4.4638	5.7786	0	0
EXDEC25	2025-12-17	4.5035	4.5003	4.5003	-0.0180	4.5027A	4.5088B	4.4915	5.3381	0	0
EXMAR26	2026-03-18	4.5312	4.5308	4.5308	-0.0169	4.5333A	4.5382B	4.5175	5.1415	0	0
EXJUN26	2026-06-17	4.5601	4.5598	4.5598	-0.0163	4.5628A	4.5658B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5902	4.5887	4.5887	-0.0162	4.5922A	4.5929B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6178	4.6177	4.6177	-0.0153	4.6217A	4.6205B	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	162.18	162.31	162.31	-0.21	162.18A	162.65B	134.69	163.15	0	0
EYJUN24	2024-06-19	160.53	160.67	160.67	-0.20	160.53A	160.99B	147.18	161.50	0	0
EYSEP24	2024-09-18	159.05	159.18	159.18	-0.19	159.04A	159.50B	149.95	160.01	0	0
EYDEC24	2024-12-18	157.75	157.85	157.85	-0.19	157.74A	158.15B	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	0.8819	0.8820	0.8820	-0.0019	0.8819A	0.8841B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8733	0.8734	0.8734	-0.0019	0.8732A	0.8755B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8650	0.8651	0.8651	-0.0017	0.8649A	0.8670B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8568	0.8569	0.8569	-0.0016	0.8567A	0.8587B	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	0.8819	0.8820	0.8820	-0.0019	0.8819A	0.8841B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8733	0.8734	0.8734	-0.0019	0.8732A	0.8755B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8650	0.8651	0.8651	-0.0017	0.8649A	0.8670B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8568	0.8569	0.8569	-0.0016	0.8567A	0.8587B	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	149.01	149.02	149.02	-0.72	148.98A	149.53B	123.71	150.30	0	0
JMJUN24	2024-06-19	146.95	146.96	146.96	-0.71	146.91A	147.46B	130.75	148.20	0	0
JMSEP24	2024-09-18	145.03	145.04	145.04	-0.69	144.99A	145.53B	135.45	146.24	0	0
JMDEC24	2024-12-18	143.24	143.25	143.25	-0.67	143.21A	143.70B	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	149.01	149.02	149.02	-0.72	148.98A	149.53B	123.71	150.30	0	0
JXJUN24	2024-06-19	146.95	146.96	146.96	-0.71	146.91A	147.45B	130.75	148.20	0	0
JXSEP24	2024-09-18	145.03	145.04	145.04	-0.69	144.99A	145.52B	135.45	146.24	0	0
JXDEC24	2024-12-18	143.24	143.25	143.25	-0.67	143.21A	143.70B	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	5.0260	5.0270	5.0270	-0.0300	5.0260A	5.0520B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0290	5.0300	5.0300	-0.0300	5.0290A	5.0550B	5.0270	5.1440	0	0
PMMAY24	2024-05-15	5.0510	5.0320	5.0320	-0.0300	5.0320A	5.0570B	5.0290	5.0780	0	0
PMJUN24	2024-06-19	5.0520	5.0350	5.0350	-0.0300	5.0350A	5.0600B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0620	5.0460	5.0460	-0.0290	5.0460A	5.0710B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0740	5.0600	5.0600	-0.0280	5.0600A	5.0830B	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	1.2711	1.2727	1.2727	0.0035	1.2709A	1.2731B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2718	1.2733	1.2733	0.0035	1.2716A	1.2737B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2722	1.2737	1.2737	0.0035	1.2720A	1.2740B	1.2075	1.2828	0	0
PNDEC24	2024-12-18	1.2725	1.2739	1.2739	0.0035	1.2724A	1.2742B	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	5.0259	5.0266	5.0266	-0.0304	5.0257A	5.0527B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0346	5.0350	5.0350	-0.0301	5.0344A	5.0607B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0459	5.0460	5.0460	-0.0290	5.0457A	5.0710B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0746	5.0599	5.0599	-0.0279	5.0599A	5.0839B	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	1.2711	1.2727	1.2727	0.0035	1.2709A	1.2731B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2718	1.2733	1.2733	0.0035	1.2716A	1.2737B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2722	1.2737	1.2737	0.0035	1.2720A	1.2740B	1.2075	1.2828	0	0
PXDEC24	2024-12-18	1.2725	1.2739	1.2739	0.0035	1.2724A	1.2742B	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	3.9690	3.9500	3.9500	-0.0340	3.9510A	3.9690B	3.8910	4.5540	0	1
UMAPR24	2024-04-17	3.9700	3.9510	3.9510	-0.0350	3.9520A	3.9700B	3.9520	4.0640	0	0
UMMAY24	2024-05-15	3.9710	3.9530	3.9530	-0.0340	3.9540A	3.9710B	3.9540	4.0100	0	0
UMJUN24	2024-06-19	3.9730	3.9550	3.9550	-0.0340	3.9560A	3.9730B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9800	3.9620	3.9620	-0.0340	3.9640A	3.9800B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9880	3.9720	3.9720	-0.0330	3.9740A	3.9900B	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	3.9690	3.9500	3.9500	-0.0340	3.9510A	3.9690B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9700	3.9510	3.9510	-0.0350	3.9520A	3.9700B	3.9520	4.0640	0	0
USMAY24	2024-05-15	3.9710	3.9530	3.9530	-0.0340	3.9540A	3.9710B	3.9540	4.0100	0	0
USJUN24	2024-06-19	3.9730	3.9550	3.9550	-0.0340	3.9560A	3.9730B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9800	3.9620	3.9620	-0.0340	3.9640A	3.9800B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9880	3.9720	3.9720	-0.0330	3.9740A	3.9900B	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	3.9694	3.9497	3.9497	-0.0346	3.9505A	3.9694B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9738	3.9544	3.9544	-0.0345	3.9553A	3.9738B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	3.9801	3.9619	3.9619	-0.0335	3.9634A	3.9801B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9881	3.9721	3.9721	-0.0327	3.9739A	3.9900B	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