WGT S.A.

Wyniki sesji z dnia 2024-03-11

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	0.6615	0.6602	0.6602	-0.0042	0.6602A	0.6621B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6619	0.6620	0.6620	-0.0042	0.6619A	0.6638B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6646	0.6634	0.6634	-0.0042	0.6634A	0.6652B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6645	0.6646	0.6646	-0.0039	0.6645A	0.6663B	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	0.6615	0.6602	0.6602	-0.0042	0.6602A	0.6621B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6619	0.6620	0.6620	-0.0042	0.6619A	0.6638B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6646	0.6634	0.6634	-0.0042	0.6634A	0.6652B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6645	0.6646	0.6646	-0.0039	0.6645A	0.6663B	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	1.3476	1.3506	1.3506	0.0058	1.3470A	1.3507B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3459	1.3488	1.3488	0.0058	1.3453A	1.3488B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3443	1.3472	1.3472	0.0057	1.3436A	1.3472B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3428	1.3456	1.3456	0.0054	1.3421A	1.3456B	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	4.4810	4.4620	4.4620	-0.0340	4.4630A	4.4870B	4.4630	5.0730	0	0
CMAPR24	2024-04-17	4.4970	4.4770	4.4770	-0.0340	4.4780A	4.5020B	4.4780	4.7290	0	0
CMMAY24	2024-05-15	4.5110	4.4920	4.4920	-0.0340	4.4930A	4.5170B	4.4930	4.5870	0	0
CMJUN24	2024-06-19	4.5300	4.5110	4.5110	-0.0350	4.5120A	4.5360B	4.5120	5.0850	0	2
CMSEP24	2024-09-18	4.5820	4.5630	4.5630	-0.0350	4.5640A	4.5870B	4.5640	5.0070	0	0
CMDEC24	2024-12-18	4.6360	4.6170	4.6170	-0.0370	4.6190A	4.6400B	4.6190	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	1.3476	1.3506	1.3506	0.0058	1.3470A	1.3507B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3459	1.3488	1.3488	0.0058	1.3453A	1.3488B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3443	1.3472	1.3472	0.0057	1.3436A	1.3472B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3428	1.3456	1.3456	0.0054	1.3421A	1.3456B	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	4.4819	4.4620	4.4620	-0.0341	4.4622A	4.4874B	4.4622	5.0730	0	0
CXJUN24	2024-06-19	4.5307	4.5107	4.5107	-0.0347	4.5113A	4.5361B	4.5113	5.0850	0	0
CXSEP24	2024-09-18	4.5821	4.5625	4.5625	-0.0351	4.5637A	4.5874B	4.5637	5.0070	0	0
CXDEC24	2024-12-18	4.6366	4.6170	4.6170	-0.0363	4.6189A	4.6408B	4.6189	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	1.0946	1.0922	1.0922	-0.0033	1.0922A	1.0950B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0958	1.0934	1.0934	-0.0034	1.0935A	1.0963B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0971	1.0947	1.0947	-0.0032	1.0947A	1.0975B	1.0832	1.1009	0	0
DMJUN24	2024-06-19	1.0987	1.0962	1.0962	-0.0033	1.0963A	1.0991B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1027	1.1006	1.1006	-0.0032	1.1006A	1.1032B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1075	1.1051	1.1051	-0.0033	1.1052A	1.1079B	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	1.0946	1.0922	1.0922	-0.0033	1.0922A	1.0950B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0987	1.0962	1.0962	-0.0033	1.0963A	1.0991B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1027	1.1006	1.1006	-0.0032	1.1006A	1.1032B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1075	1.1051	1.1051	-0.0033	1.1052A	1.1079B	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	0.8521	0.8517	0.8517	0.0004	0.8517A	0.8528B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8548	0.8544	0.8544	0.0003	0.8545A	0.8556B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8579	0.8575	0.8575	0.0002	0.8576A	0.8586B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8617	0.8609	0.8609	0.0001	0.8610A	0.8620B	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	25.317	25.320	25.320	-0.011	25.263A	25.334B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.399	25.406	25.406	-0.012	25.356A	25.414B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.436	25.439	25.439	-0.007	25.394A	25.445B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.435	25.442	25.442	-0.009	25.401A	25.445B	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	1.0946	1.0922	1.0922	-0.0033	1.0922A	1.0950B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0958	1.0934	1.0934	-0.0034	1.0935A	1.0963B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0971	1.0947	1.0947	-0.0032	1.0947A	1.0975B	1.0832	1.1009	0	0
EDJUN24	2024-06-19	1.0987	1.0962	1.0962	-0.0033	1.0963A	1.0991B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1027	1.1006	1.1006	-0.0032	1.1006A	1.1032B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1075	1.1051	1.1051	-0.0033	1.1052A	1.1079B	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	25.317	25.320	25.320	-0.011	25.263A	25.334B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.399	25.406	25.406	-0.012	25.356A	25.414B	24.148	25.602	0	0
EESEP24	2024-09-18	25.436	25.439	25.439	-0.007	25.394A	25.445B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.435	25.442	25.442	-0.009	25.401A	25.445B	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	0.9579	0.9592	0.9592	0.0012	0.9575A	0.9591B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9522	0.9534	0.9534	0.0011	0.9518A	0.9533B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9469	0.9481	0.9481	0.0012	0.9465A	0.9479B	0.9127	0.9507	0	0
EFDEC24	2024-12-18	0.9424	0.9430	0.9430	0.0010	0.9417A	0.9428B	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	160.34	160.35	160.35	-0.40	160.09A	160.53B	134.69	163.15	0	0
EJJUN24	2024-06-19	158.72	158.73	158.73	-0.39	158.47A	158.90B	147.18	161.50	0	0
EJSEP24	2024-09-18	157.25	157.27	157.27	-0.41	157.03A	157.44B	149.95	160.01	0	0
EJDEC24	2024-12-18	155.97	155.98	155.98	-0.42	155.76A	156.16B	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	4.2790	4.2800	4.2800	-0.0280	4.2790A	4.2970B	4.2790	4.8910	0	7
EMAPR24	2024-04-17	4.2850	4.2860	4.2860	-0.0280	4.2850A	4.3030B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.2920	4.2930	4.2930	-0.0280	4.2920A	4.3090B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3000	4.3010	4.3010	-0.0280	4.3000A	4.3170B	4.3000	4.7780	0	7
EMSEP24	2024-09-18	4.3380	4.3250	4.3250	-0.0290	4.3260A	4.3420B	4.3260	4.7200	0	0
EMDEC24	2024-12-18	4.3680	4.3540	4.3540	-0.0300	4.3550A	4.3700B	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	0.8521	0.8517	0.8517	0.0004	0.8517A	0.8528B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8548	0.8544	0.8544	0.0003	0.8545A	0.8556B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8579	0.8575	0.8575	0.0002	0.8576A	0.8586B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8617	0.8609	0.8609	0.0001	0.8610A	0.8620B	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	0.9579	0.9592	0.9592	0.0012	0.9575A	0.9591B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9522	0.9534	0.9534	0.0011	0.9518A	0.9533B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9469	0.9481	0.9481	0.0012	0.9465A	0.9479B	0.9127	0.9507	0	0
ESDEC24	2024-12-18	0.9424	0.9430	0.9430	0.0010	0.9417A	0.9428B	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	4.2790	4.2800	4.2800	-0.0280	4.2790A	4.2970B	4.2790	4.8910	0	0
EUAPR24	2024-04-17	4.2850	4.2860	4.2860	-0.0280	4.2850A	4.3030B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.2920	4.2930	4.2930	-0.0280	4.2920A	4.3090B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3000	4.3010	4.3010	-0.0280	4.3000A	4.3170B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3380	4.3250	4.3250	-0.0290	4.3260A	4.3420B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3680	4.3540	4.3540	-0.0300	4.3550A	4.3700B	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	4.2793	4.2797	4.2797	-0.0279	4.2785A	4.2971B	4.2785	5.5203	0	363
EXJUN24	2024-06-19	4.2997	4.3004	4.3004	-0.0284	4.2997A	4.3177B	4.2997	5.5726	0	34
EXSEP24	2024-09-18	4.3251	4.3254	4.3254	-0.0288	4.3251A	4.3424B	4.3251	5.6245	0	0
EXDEC24	2024-12-18	4.3686	4.3541	4.3541	-0.0300	4.3543A	4.3707B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.4012	4.3885	4.3885	-0.0305	4.3893A	4.4048B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4320	4.4195	4.4195	-0.0316	4.4222A	4.4355B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4629	4.4503	4.4503	-0.0332	4.4535A	4.4667B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.4945	4.4810	4.4810	-0.0349	4.4848A	4.4978B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5256	4.5116	4.5116	-0.0364	4.5158A	4.5286B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5551	4.5407	4.5407	-0.0377	4.5456A	4.5577B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5845	4.5698	4.5698	-0.0390	4.5753A	4.5868B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6140	4.5988	4.5988	-0.0404	4.6048A	4.6153B	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	160.34	160.35	160.35	-0.40	160.09A	160.53B	134.69	163.15	0	0
EYJUN24	2024-06-19	158.72	158.73	158.73	-0.39	158.47A	158.90B	147.18	161.50	0	0
EYSEP24	2024-09-18	157.25	157.27	157.27	-0.41	157.03A	157.44B	149.95	160.01	0	0
EYDEC24	2024-12-18	155.97	155.98	155.98	-0.42	155.76A	156.16B	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	0.8756	0.8781	0.8781	0.0037	0.8752A	0.8780B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8666	0.8697	0.8697	0.0037	0.8664A	0.8696B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8589	0.8614	0.8614	0.0035	0.8585A	0.8612B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8510	0.8534	0.8534	0.0034	0.8505A	0.8532B	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	0.8756	0.8781	0.8781	0.0037	0.8752A	0.8780B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8666	0.8697	0.8697	0.0037	0.8664A	0.8696B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8589	0.8614	0.8614	0.0035	0.8585A	0.8612B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8510	0.8534	0.8534	0.0034	0.8505A	0.8532B	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	146.61	146.81	146.81	0.08	146.33A	146.82B	123.71	150.30	0	0
JMJUN24	2024-06-19	144.58	144.79	144.79	0.08	144.31A	144.79B	130.75	148.20	0	0
JMSEP24	2024-09-18	142.70	142.88	142.88	0.04	142.43A	142.89B	135.45	146.24	0	0
JMDEC24	2024-12-18	140.97	141.14	141.14	0.03	140.70A	141.15B	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	146.61	146.81	146.81	0.08	146.33A	146.82B	123.71	150.30	0	0
JXJUN24	2024-06-19	144.58	144.79	144.79	0.08	144.31A	144.79B	130.75	148.20	0	0
JXSEP24	2024-09-18	142.70	142.88	142.88	0.04	142.43A	142.89B	135.45	146.24	0	0
JXDEC24	2024-12-18	140.97	141.14	141.14	0.03	140.70A	141.15B	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	5.0250	5.0260	5.0260	-0.0340	5.0210A	5.0430B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0270	5.0280	5.0280	-0.0350	5.0230A	5.0460B	5.0230	5.1440	0	0
PMMAY24	2024-05-15	5.0290	5.0300	5.0300	-0.0350	5.0260A	5.0480B	5.0260	5.0780	0	0
PMJUN24	2024-06-19	5.0330	5.0340	5.0340	-0.0350	5.0290A	5.0510B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0430	5.0440	5.0440	-0.0360	5.0400A	5.0610B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0570	5.0580	5.0580	-0.0350	5.0550A	5.0740B	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	1.2823	1.2824	1.2824	-0.0045	1.2823A	1.2853B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2830	1.2831	1.2831	-0.0045	1.2829A	1.2859B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2834	1.2835	1.2835	-0.0043	1.2833A	1.2862B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2836	1.2837	1.2837	-0.0041	1.2836A	1.2864B	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	5.0244	5.0252	5.0252	-0.0348	5.0204A	5.0439B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0327	5.0335	5.0335	-0.0348	5.0283A	5.0517B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0440	5.0441	5.0441	-0.0350	5.0397A	5.0617B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0571	5.0580	5.0580	-0.0350	5.0541A	5.0748B	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	1.2823	1.2824	1.2824	-0.0045	1.2823A	1.2853B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2830	1.2831	1.2831	-0.0045	1.2829A	1.2859B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2834	1.2835	1.2835	-0.0043	1.2833A	1.2862B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2836	1.2837	1.2837	-0.0041	1.2836A	1.2864B	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	3.9180	3.9190	3.9190	-0.0140	3.9120A	3.9260B	3.8910	4.5540	0	2
UMAPR24	2024-04-17	3.9190	3.9200	3.9200	-0.0140	3.9130A	3.9270B	3.9130	4.0640	0	0
UMMAY24	2024-05-15	3.9200	3.9220	3.9220	-0.0130	3.9150A	3.9280B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9230	3.9240	3.9240	-0.0140	3.9170A	3.9300B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9290	3.9310	3.9310	-0.0140	3.9240A	3.9370B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9400	3.9410	3.9410	-0.0140	3.9340A	3.9460B	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	3.9180	3.9190	3.9190	-0.0140	3.9120A	3.9260B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9190	3.9200	3.9200	-0.0140	3.9130A	3.9270B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9210	3.9220	3.9220	-0.0130	3.9150A	3.9280B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9220	3.9240	3.9240	-0.0140	3.9170A	3.9300B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9300	3.9310	3.9310	-0.0140	3.9240A	3.9370B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9400	3.9410	3.9410	-0.0140	3.9340A	3.9460B	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	3.9187	3.9190	3.9190	-0.0136	3.9116A	3.9260B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9233	3.9234	3.9234	-0.0140	3.9162A	3.9303B	3.8983	4.4503	0	1
UXSEP24	2024-09-18	3.9303	3.9305	3.9305	-0.0145	3.9238A	3.9370B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9405	3.9408	3.9408	-0.0146	3.9340A	3.9465B	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