WGT S.A.

Wyniki sesji z dnia 2024-03-15

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	0.6557	0.6566	0.6566	-0.0029	0.6554A	0.6573B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6574	0.6583	0.6583	-0.0029	0.6571A	0.6589B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6591	0.6599	0.6599	-0.0029	0.6588A	0.6605B	0.6345	0.6885	0	0
AMDEC24	2024-12-18	0.6602	0.6611	0.6611	-0.0028	0.6599A	0.6616B	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	0.6557	0.6566	0.6566	-0.0029	0.6554A	0.6574B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6574	0.6583	0.6583	-0.0029	0.6571A	0.6589B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6591	0.6599	0.6599	-0.0029	0.6588A	0.6605B	0.6345	0.6885	0	0
AXDEC24	2024-12-18	0.6602	0.6611	0.6611	-0.0028	0.6599A	0.6616B	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	1.3525	1.3526	1.3526	0.0028	1.3518A	1.3547B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3505	1.3507	1.3507	0.0026	1.3500A	1.3529B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3490	1.3491	1.3491	0.0026	1.3484A	1.3513B	1.3158	1.3821	0	0
CADEC24	2024-12-18	1.3475	1.3476	1.3476	0.0026	1.3469A	1.3497B	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	4.4610	4.4740	4.4740	0.0080	4.4570A	4.4730B	4.4530	5.0730	0	0
CMAPR24	2024-04-17	4.4760	4.4880	4.4880	0.0070	4.4720A	4.4880B	4.4680	4.7290	0	0
CMMAY24	2024-05-15	4.4910	4.5030	4.5030	0.0080	4.4860A	4.5020B	4.4830	4.5870	0	0
CMJUN24	2024-06-19	4.5090	4.5210	4.5210	0.0080	4.5050A	4.5200B	4.5010	5.0850	0	2
CMSEP24	2024-09-18	4.5610	4.5720	4.5720	0.0070	4.5560A	4.5710B	4.5530	5.0070	0	0
CMDEC24	2024-12-18	4.6150	4.6260	4.6260	0.0070	4.6110A	4.6240B	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	1.3525	1.3526	1.3526	0.0028	1.3518A	1.3547B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3505	1.3507	1.3507	0.0026	1.3500A	1.3529B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3490	1.3491	1.3491	0.0026	1.3484A	1.3513B	1.3158	1.3821	0	0
CNDEC24	2024-12-18	1.3475	1.3476	1.3476	0.0026	1.3469A	1.3497B	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	4.4610	4.4733	4.4733	0.0077	4.4566A	4.4734B	4.4528	5.0730	0	0
CXJUN24	2024-06-19	4.5088	4.5209	4.5209	0.0076	4.5043A	4.5206B	4.5007	5.0850	0	0
CXSEP24	2024-09-18	4.5609	4.5723	4.5723	0.0075	4.5560A	4.5710B	4.5529	5.0070	0	0
CXDEC24	2024-12-18	4.6148	4.6260	4.6260	0.0069	4.6108A	4.6243B	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	1.0883	1.0891	1.0891	-0.0019	1.0882A	1.0900B	1.0536	1.1409	0	0
DMAPR24	2024-04-17	1.0895	1.0904	1.0904	-0.0018	1.0894A	1.0912B	1.0725	1.0996	0	0
DMMAY24	2024-05-15	1.0907	1.0917	1.0917	-0.0017	1.0906A	1.0925B	1.0832	1.1009	0	0
DMJUN24	2024-06-19	1.0923	1.0932	1.0932	-0.0018	1.0923A	1.0941B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0967	1.0976	1.0976	-0.0018	1.0967A	1.0985B	1.0613	1.1260	0	0
DMDEC24	2024-12-18	1.1013	1.1022	1.1022	-0.0019	1.1013A	1.1029B	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	1.0883	1.0891	1.0891	-0.0019	1.0882A	1.0900B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.0923	1.0932	1.0932	-0.0018	1.0923A	1.0941B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0967	1.0976	1.0976	-0.0018	1.0967A	1.0985B	1.0613	1.1260	0	0
DXDEC24	2024-12-18	1.1013	1.1022	1.1022	-0.0019	1.1013A	1.1029B	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	0.8542	0.8544	0.8544	0.0000	0.8539A	0.8547B	0.8512	0.8987	0	0
EBJUN24	2024-06-19	0.8569	0.8571	0.8571	0.0000	0.8567A	0.8574B	0.8541	0.8856	0	0
EBSEP24	2024-09-18	0.8600	0.8601	0.8601	-0.0001	0.8597A	0.8604B	0.8573	0.8867	0	0
EBDEC24	2024-12-18	0.8632	0.8634	0.8634	0.0000	0.8630A	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	25.184	25.143	25.143	-0.081	25.146A	25.193B	23.934	25.526	0	0
ECJUN24	2024-06-19	25.270	25.235	25.235	-0.081	25.243A	25.279B	24.148	25.602	0	0
ECSEP24	2024-09-18	25.297	25.266	25.266	-0.083	25.282A	25.310B	24.638	25.624	0	0
ECDEC24	2024-12-18	25.303	25.276	25.276	-0.081	25.293A	25.309B	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	1.0883	1.0891	1.0891	-0.0019	1.0882A	1.0900B	1.0536	1.1409	0	0
EDAPR24	2024-04-17	1.0895	1.0904	1.0904	-0.0018	1.0894A	1.0912B	1.0725	1.0996	0	0
EDMAY24	2024-05-15	1.0907	1.0917	1.0917	-0.0017	1.0906A	1.0925B	1.0832	1.1009	0	0
EDJUN24	2024-06-19	1.0923	1.0932	1.0932	-0.0018	1.0923A	1.0941B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0967	1.0976	1.0976	-0.0018	1.0967A	1.0985B	1.0613	1.1260	0	0
EDDEC24	2024-12-18	1.1013	1.1022	1.1022	-0.0019	1.1013A	1.1029B	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	25.184	25.143	25.143	-0.081	25.146A	25.193B	23.934	25.526	0	0
EEJUN24	2024-06-19	25.270	25.235	25.235	-0.081	25.243A	25.279B	24.148	25.602	0	0
EESEP24	2024-09-18	25.297	25.266	25.266	-0.083	25.282A	25.310B	24.638	25.625	0	0
EEDEC24	2024-12-18	25.303	25.276	25.276	-0.081	25.293A	25.309B	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	0.9611	0.9612	0.9612	0.0002	0.9606A	0.9627B	0.9212	0.9826	0	0
EFJUN24	2024-06-19	0.9554	0.9555	0.9555	0.0002	0.9548A	0.9570B	0.9165	0.9648	0	0
EFSEP24	2024-09-18	0.9499	0.9500	0.9500	0.0001	0.9494A	0.9516B	0.9127	0.9516	0	0
EFDEC24	2024-12-18	0.9449	0.9450	0.9450	0.0002	0.9446A	0.9465B	0.9093	0.9465	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	161.22	162.07	162.07	0.66	161.22A	162.13B	134.69	163.15	0	0
EJJUN24	2024-06-19	159.59	160.42	160.42	0.67	159.59A	160.47B	147.18	161.50	0	0
EJSEP24	2024-09-18	158.05	158.90	158.90	0.63	158.05A	158.93B	149.95	160.01	0	0
EJDEC24	2024-12-18	156.73	157.55	157.55	0.60	156.73A	157.58B	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	4.2940	4.2990	4.2990	0.0080	4.2900A	4.3010B	4.2790	4.8910	0	9
EMAPR24	2024-04-17	4.3000	4.3060	4.3060	0.0090	4.2960A	4.3070B	4.2850	4.4280	0	0
EMMAY24	2024-05-15	4.3070	4.3120	4.3120	0.0090	4.3020A	4.3130B	4.2920	4.3520	0	0
EMJUN24	2024-06-19	4.3150	4.3200	4.3200	0.0080	4.3100A	4.3210B	4.3000	4.7780	0	7
EMSEP24	2024-09-18	4.3400	4.3440	4.3440	0.0080	4.3350A	4.3430B	4.3260	4.7200	0	0
EMDEC24	2024-12-18	4.3680	4.3710	4.3710	0.0070	4.3640A	4.3710B	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	0.8542	0.8544	0.8544	0.0000	0.8539A	0.8547B	0.8512	0.8987	0	0
EPJUN24	2024-06-19	0.8569	0.8571	0.8571	0.0000	0.8567A	0.8574B	0.8541	0.8856	0	0
EPSEP24	2024-09-18	0.8600	0.8601	0.8601	-0.0001	0.8597A	0.8604B	0.8573	0.8867	0	0
EPDEC24	2024-12-18	0.8632	0.8634	0.8634	0.0000	0.8630A	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	0.9611	0.9612	0.9612	0.0002	0.9606A	0.9627B	0.9212	0.9826	0	0
ESJUN24	2024-06-19	0.9554	0.9555	0.9555	0.0002	0.9548A	0.9570B	0.9165	0.9648	0	0
ESSEP24	2024-09-18	0.9499	0.9500	0.9500	0.0001	0.9494A	0.9516B	0.9127	0.9516	0	0
ESDEC24	2024-12-18	0.9449	0.9450	0.9450	0.0002	0.9446A	0.9465B	0.9093	0.9465	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUMAR24	2024-03-20	4.2940	4.2990	4.2990	0.0080	4.2900A	4.3010B	4.2790	4.8910	0	0
EUAPR24	2024-04-17	4.3000	4.3060	4.3060	0.0090	4.2960A	4.3070B	4.2850	4.4280	0	0
EUMAY24	2024-05-15	4.3070	4.3120	4.3120	0.0090	4.3020A	4.3130B	4.2920	4.3520	0	0
EUJUN24	2024-06-19	4.3150	4.3200	4.3200	0.0080	4.3100A	4.3210B	4.3000	4.7780	0	0
EUSEP24	2024-09-18	4.3400	4.3440	4.3440	0.0080	4.3350A	4.3430B	4.3260	4.7200	0	0
EUDEC24	2024-12-18	4.3680	4.3710	4.3710	0.0070	4.3640A	4.3710B	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	4.2939	4.2992	4.2992	0.0081	4.2898A	4.3012B	4.2785	5.5203	0	363
EXJUN24	2024-06-19	4.3143	4.3194	4.3194	0.0081	4.3098A	4.3211B	4.2997	5.5726	0	34
EXSEP24	2024-09-18	4.3391	4.3435	4.3435	0.0079	4.3348A	4.3439B	4.3251	5.6245	0	0
EXDEC24	2024-12-18	4.3677	4.3711	4.3711	0.0073	4.3636A	4.3717B	4.3543	5.6769	0	0
EXMAR25	2025-03-19	4.4017	4.4034	4.4034	0.0065	4.3974A	4.4027B	4.3893	5.7405	0	0
EXJUN25	2025-06-18	4.4336	4.4344	4.4344	0.0067	4.4300A	4.4317B	4.4222	5.8093	0	0
EXSEP25	2025-09-17	4.4632	4.4636	4.4636	0.0044	4.4616A	4.4621B	4.4535	5.7786	0	0
EXDEC25	2025-12-17	4.4919	4.4930	4.4930	0.0022	4.4917A	4.4922B	4.4848	5.3381	0	0
EXMAR26	2026-03-18	4.5218	4.5226	4.5226	0.0003	4.5218A	4.5225B	4.5158	5.1415	0	0
EXJUN26	2026-06-17	4.5508	4.5516	4.5516	0.0004	4.5505A	4.5507B	4.5423	4.9297	0	0
EXSEP26	2026-09-16	4.5798	4.5809	4.5809	0.0008	4.5793A	4.5788B	4.5670	4.9147	0	0
EXDEC26	2026-12-16	4.6083	4.6099	4.6099	0.0005	4.6082A	4.6071B	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	161.22	162.07	162.07	0.66	161.22A	162.13B	134.69	163.15	0	0
EYJUN24	2024-06-19	159.59	160.42	160.42	0.67	159.59A	160.47B	147.18	161.50	0	0
EYSEP24	2024-09-18	158.05	158.90	158.90	0.63	158.05A	158.93B	149.95	160.01	0	0
EYDEC24	2024-12-18	156.73	157.55	157.55	0.60	156.73A	157.58B	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	0.8821	0.8825	0.8825	0.0016	0.8817A	0.8848B	0.8274	0.9081	0	0
HMJUN24	2024-06-19	0.8737	0.8741	0.8741	0.0017	0.8734A	0.8763B	0.8201	0.8985	0	0
HMSEP24	2024-09-18	0.8653	0.8656	0.8656	0.0017	0.8649A	0.8678B	0.8134	0.8908	0	0
HMDEC24	2024-12-18	0.8571	0.8574	0.8574	0.0016	0.8568A	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	0.8821	0.8825	0.8825	0.0016	0.8817A	0.8848B	0.8274	0.9081	0	2
HXJUN24	2024-06-19	0.8737	0.8741	0.8741	0.0017	0.8734A	0.8763B	0.8201	0.8985	0	0
HXSEP24	2024-09-18	0.8653	0.8656	0.8656	0.0017	0.8649A	0.8678B	0.8134	0.8908	0	0
HXDEC24	2024-12-18	0.8571	0.8574	0.8574	0.0016	0.8568A	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	148.14	148.80	148.80	0.84	148.14A	148.86B	123.71	150.30	0	0
JMJUN24	2024-06-19	146.12	146.74	146.74	0.83	146.12A	146.80B	130.75	148.20	0	0
JMSEP24	2024-09-18	144.17	144.77	144.77	0.80	144.17A	144.83B	135.45	146.24	0	0
JMDEC24	2024-12-18	142.35	142.95	142.95	0.79	142.35A	142.99B	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	148.14	148.80	148.80	0.84	148.14A	148.86B	123.71	150.30	0	0
JXJUN24	2024-06-19	146.12	146.74	146.74	0.83	146.12A	146.80B	130.75	148.20	0	0
JXSEP24	2024-09-18	144.17	144.77	144.77	0.80	144.17A	144.83B	135.45	146.24	0	0
JXDEC24	2024-12-18	142.35	142.95	142.95	0.79	142.35A	142.99B	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	5.0270	5.0330	5.0330	0.0100	5.0210A	5.0350B	4.9850	5.5180	0	0
PMAPR24	2024-04-17	5.0290	5.0350	5.0350	0.0090	5.0240A	5.0370B	5.0100	5.1440	0	0
PMMAY24	2024-05-15	5.0320	5.0370	5.0370	0.0090	5.0260A	5.0390B	5.0130	5.0780	0	0
PMJUN24	2024-06-19	5.0350	5.0400	5.0400	0.0100	5.0290A	5.0420B	4.9950	5.4880	0	0
PMSEP24	2024-09-18	5.0460	5.0500	5.0500	0.0090	5.0410A	5.0510B	5.0080	5.3670	0	0
PMDEC24	2024-12-18	5.0600	5.0640	5.0640	0.0090	5.0550A	5.0640B	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	1.2741	1.2747	1.2747	-0.0022	1.2737A	1.2758B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2749	1.2754	1.2754	-0.0021	1.2744A	1.2765B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2756	1.2761	1.2761	-0.0021	1.2751A	1.2771B	1.2075	1.2898	0	0
PNDEC24	2024-12-18	1.2760	1.2767	1.2767	-0.0021	1.2756A	1.2775B	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	5.0265	5.0322	5.0322	0.0094	5.0210A	5.0354B	4.9848	5.5189	0	0
PPJUN24	2024-06-19	5.0346	5.0391	5.0391	0.0090	5.0289A	5.0424B	4.9949	5.4887	0	0
PPSEP24	2024-09-18	5.0459	5.0500	5.0500	0.0092	5.0401A	5.0519B	5.0074	5.3675	0	0
PPDEC24	2024-12-18	5.0600	5.0631	5.0631	0.0087	5.0545A	5.0646B	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	1.2741	1.2747	1.2747	-0.0022	1.2737A	1.2758B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2749	1.2754	1.2754	-0.0021	1.2744A	1.2765B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2756	1.2761	1.2761	-0.0021	1.2751A	1.2771B	1.2075	1.2898	0	0
PXDEC24	2024-12-18	1.2760	1.2767	1.2767	-0.0021	1.2756A	1.2775B	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	3.9470	3.9480	3.9480	0.0140	3.9400A	3.9500B	3.8910	4.5540	0	2
UMAPR24	2024-04-17	3.9480	3.9490	3.9490	0.0140	3.9410A	3.9510B	3.9130	4.0640	0	0
UMMAY24	2024-05-15	3.9490	3.9500	3.9500	0.0140	3.9430A	3.9520B	3.9150	4.0100	0	0
UMJUN24	2024-06-19	3.9500	3.9510	3.9510	0.0130	3.9440A	3.9530B	3.8990	4.4500	0	3
UMSEP24	2024-09-18	3.9570	3.9580	3.9580	0.0130	3.9510A	3.9590B	3.9060	4.4490	0	0
UMDEC24	2024-12-18	3.9650	3.9660	3.9660	0.0130	3.9600A	3.9680B	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	3.9470	3.9480	3.9480	0.0140	3.9400A	3.9500B	3.8910	4.5540	0	0
USAPR24	2024-04-17	3.9480	3.9490	3.9490	0.0140	3.9410A	3.9510B	3.9130	4.0640	0	0
USMAY24	2024-05-15	3.9490	3.9500	3.9500	0.0140	3.9430A	3.9520B	3.9150	4.0100	0	0
USJUN24	2024-06-19	3.9500	3.9510	3.9510	0.0130	3.9440A	3.9530B	3.8990	4.4500	0	0
USSEP24	2024-09-18	3.9570	3.9580	3.9580	0.0130	3.9510A	3.9590B	3.9060	4.4490	0	0
USDEC24	2024-12-18	3.9650	3.9660	3.9660	0.0130	3.9600A	3.9680B	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	3.9464	3.9476	3.9476	0.0135	3.9398A	3.9502B	3.8901	4.5542	0	32
UXJUN24	2024-06-19	3.9504	3.9514	3.9514	0.0134	3.9437A	3.9536B	3.8983	4.4503	0	5
UXSEP24	2024-09-18	3.9572	3.9575	3.9575	0.0131	3.9508A	3.9593B	3.9058	4.4493	0	0
UXDEC24	2024-12-18	3.9657	3.9661	3.9661	0.0130	3.9596A	3.9681B	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