WGT S.A.

Wyniki sesji z dnia 2023-12-01

Plik CSV z wynikami sesji

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACDEC23	2023-12-20									0	0
ACMAR24	2024-03-20									0	0
ACJUN24	2024-06-19									0	0
ACSEP24	2024-09-18									0	0
AFDEC23	2023-12-20									0	0
AFMAR24	2024-03-20									0	0
AFJUN24	2024-06-19									0	0
AFSEP24	2024-09-18									0	0
AJDEC23	2023-12-20									0	0
AJMAR24	2024-03-20									0	0
AJJUN24	2024-06-19									0	0
AJSEP24	2024-09-18									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMDEC23	2023-12-20	0.6612	0.6615	0.6615	0.0021	0.6612A	0.6637B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6630	0.6632	0.6632	0.0021	0.6630A	0.6654B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6642	0.6644	0.6644	0.0020	0.6642A	0.6666B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6649	0.6651	0.6651	0.0021	0.6649A	0.6672B	0.6345	0.6680	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6612	0.6615	0.6615	0.0021	0.6612A	0.6637B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6630	0.6632	0.6632	0.0021	0.6630A	0.6654B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6642	0.6644	0.6644	0.0020	0.6642A	0.6666B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6649	0.6651	0.6651	0.0021	0.6649A	0.6672B	0.6345	0.6680	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZDEC23	2023-12-20									0	0
AZMAR24	2024-03-20									0	0
AZJUN24	2024-06-19									0	0
AZSEP24	2024-09-18									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CADEC23	2023-12-20	1.3520	1.3522	1.3522	-0.0097	1.3516A	1.3546B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3501	1.3503	1.3503	-0.0096	1.3497A	1.3527B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3482	1.3484	1.3484	-0.0096	1.3479A	1.3507B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3466	1.3467	1.3467	-0.0095	1.3462A	1.3489B	1.3382	1.3821	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCDEC23	2023-12-20									0	0
CCMAR24	2024-03-20									0	0
CCJUN24	2024-06-19									0	0
CCSEP24	2024-09-18									0	0
CJDEC23	2023-12-20									0	0
CJMAR24	2024-03-20									0	0
CJJUN24	2024-06-19									0	0
CJSEP24	2024-09-18									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMDEC23	2023-12-20	4.5680	4.5690	4.5690	0.0090	4.5580A	4.5840B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.5890	4.5900	4.5900	0.0090	4.5790A	4.6050B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6080	4.6090	4.6090	0.0080	4.5980A	4.6240B	4.5410	4.6240	0	0
CMMAR24	2024-03-20	4.6250	4.6260	4.6260	0.0090	4.6140A	4.6400B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6790	4.6800	4.6800	0.0090	4.6690A	4.6940B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7330	4.7340	4.7340	0.0090	4.7250A	4.7490B	4.6620	5.0070	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNDEC23	2023-12-20	1.3520	1.3522	1.3522	-0.0097	1.3516A	1.3546B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3501	1.3503	1.3503	-0.0096	1.3497A	1.3527B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3482	1.3484	1.3484	-0.0096	1.3479A	1.3507B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3466	1.3467	1.3467	-0.0095	1.3462A	1.3489B	1.3382	1.3821	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20	4.5691	4.5694	4.5694	0.0090	4.5578A	4.5848B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.6244	4.6251	4.6251	0.0087	4.6140A	4.6407B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6790	4.6791	4.6791	0.0088	4.6689A	4.6944B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7333	4.7337	4.7337	0.0086	4.7244A	4.7490B	4.6616	5.0070	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMDEC23	2023-12-20	1.0902	1.0872	1.0872	-0.0055	1.0873A	1.0910B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0917	1.0887	1.0887	-0.0055	1.0888A	1.0925B	1.0563	1.1019	0	1
DMFEB24	2024-02-21	1.0933	1.0903	1.0903	-0.0054	1.0904A	1.0941B	1.0880	1.1036	0	0
DMMAR24	2024-03-20	1.0946	1.0917	1.0917	-0.0055	1.0918A	1.0955B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0991	1.0962	1.0962	-0.0054	1.0963A	1.0999B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1037	1.1009	1.1009	-0.0053	1.1010A	1.1045B	1.0613	1.1138	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0902	1.0872	1.0872	-0.0055	1.0873A	1.0910B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.0946	1.0917	1.0917	-0.0053	1.0918A	1.0955B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0991	1.0962	1.0962	-0.0054	1.0963A	1.0999B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1037	1.1009	1.1009	-0.0053	1.1010A	1.1045B	1.0613	1.1138	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EADEC23	2023-12-20									0	0
EAMAR24	2024-03-20									0	0
EAJUN24	2024-06-19									0	0
EASEP24	2024-09-18									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBDEC23	2023-12-20	0.8608	0.8609	0.8609	-0.0042	0.8607A	0.8621B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8638	0.8639	0.8639	-0.0041	0.8636A	0.8651B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8672	0.8673	0.8673	-0.0041	0.8670A	0.8684B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8710	0.8711	0.8711	-0.0039	0.8707A	0.8720B	0.8707	0.8867	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC23	2023-12-20	24.363	24.364	24.364	0.028	24.340A	24.378B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.513	24.515	24.515	0.029	24.495A	24.524B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.625	24.630	24.630	0.032	24.614A	24.634B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.712	24.715	24.715	0.037	24.701A	24.714B	24.638	25.077	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDDEC23	2023-12-20	1.0902	1.0872	1.0872	-0.0055	1.0873A	1.0910B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0917	1.0887	1.0887	-0.0055	1.0888A	1.0925B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0933	1.0903	1.0903	-0.0054	1.0904A	1.0941B	1.0880	1.1036	0	0
EDMAR24	2024-03-20	1.0946	1.0917	1.0917	-0.0053	1.0918A	1.0955B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0991	1.0962	1.0962	-0.0054	1.0963A	1.0999B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1037	1.1009	1.1009	-0.0053	1.1010A	1.1045B	1.0613	1.1138	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.363	24.364	24.364	0.028	24.340A	24.378B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.513	24.515	24.515	0.029	24.495A	24.524B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.625	24.630	24.630	0.032	24.614A	24.634B	24.148	25.034	0	0
EESEP24	2024-09-18	24.712	24.715	24.715	0.037	24.701A	24.714B	24.638	25.077	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9508	0.9511	0.9511	-0.0036	0.9505A	0.9530B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9452	0.9455	0.9455	-0.0036	0.9449A	0.9474B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9400	0.9404	0.9404	-0.0035	0.9398A	0.9422B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9355	0.9358	0.9358	-0.0035	0.9352A	0.9374B	0.9230	0.9505	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHDEC23	2023-12-20									0	0
EHMAR24	2024-03-20									0	0
EHJUN24	2024-06-19									0	0
EHSEP24	2024-09-18									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJDEC23	2023-12-20	160.67	160.72	160.72	-0.37	160.65A	161.14B	133.38	163.67	0	0
EJMAR24	2024-03-20	158.98	159.04	159.04	-0.36	158.97A	159.45B	134.69	161.94	0	0
EJJUN24	2024-06-19	157.45	157.50	157.50	-0.35	157.44A	157.90B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.08	156.13	156.13	-0.33	156.07A	156.51B	150.39	158.83	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKDEC23	2023-12-20									0	0
EKMAR24	2024-03-20									0	0
EKJUN24	2024-06-19									0	0
EKSEP24	2024-09-18									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMDEC23	2023-12-20	4.3440	4.3460	4.3460	-0.0070	4.3440A	4.3570B	4.3300	4.9630	0	53
EMJAN24	2024-01-17	4.3560	4.3570	4.3570	-0.0070	4.3550A	4.3680B	4.3410	4.5110	0	0
EMFEB24	2024-02-21	4.3640	4.3660	4.3660	-0.0070	4.3640A	4.3770B	4.3500	4.4170	0	0
EMMAR24	2024-03-20	4.3720	4.3740	4.3740	-0.0070	4.3720A	4.3840B	4.3580	4.8910	0	5
EMJUN24	2024-06-19	4.3990	4.4000	4.4000	-0.0080	4.3990A	4.4110B	4.3840	4.7780	0	0
EMSEP24	2024-09-18	4.4290	4.4300	4.4300	-0.0070	4.4290A	4.4400B	4.4150	4.7200	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENDEC23	2023-12-20									0	0
ENMAR24	2024-03-20									0	0
ENJUN24	2024-06-19									0	0
ENSEP24	2024-09-18									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPDEC23	2023-12-20	0.8608	0.8609	0.8609	-0.0042	0.8607A	0.8621B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8638	0.8639	0.8639	-0.0041	0.8636A	0.8651B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8672	0.8673	0.8673	-0.0041	0.8670A	0.8684B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8710	0.8711	0.8711	-0.0039	0.8707A	0.8720B	0.8707	0.8867	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC23	2023-12-20	0.9508	0.9511	0.9511	-0.0036	0.9505A	0.9530B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9452	0.9455	0.9455	-0.0036	0.9449A	0.9474B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9400	0.9404	0.9404	-0.0035	0.9398A	0.9422B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9355	0.9358	0.9358	-0.0035	0.9352A	0.9374B	0.9230	0.9505	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUDEC23	2023-12-20	4.3440	4.3460	4.3460	-0.0070	4.3440A	4.3570B	4.3300	4.9630	0	0
EUJAN24	2024-01-17	4.3560	4.3570	4.3570	-0.0070	4.3550A	4.3680B	4.3410	4.5110	0	0
EUFEB24	2024-02-21	4.3640	4.3660	4.3660	-0.0070	4.3640A	4.3770B	4.3500	4.4170	0	0
EUMAR24	2024-03-20	4.3720	4.3740	4.3740	-0.0070	4.3720A	4.3840B	4.3580	4.8910	0	0
EUJUN24	2024-06-19	4.3990	4.4000	4.4000	-0.0080	4.3990A	4.4110B	4.3840	4.7780	0	0
EUSEP24	2024-09-18	4.4290	4.4300	4.4300	-0.0070	4.4290A	4.4400B	4.4150	4.7200	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWDEC23	2023-12-20									0	0
EWMAR24	2024-03-20									0	0
EWJUN24	2024-06-19									0	0
EWSEP24	2024-09-18									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXDEC23	2023-12-20	4.3457	4.3458	4.3458	-0.0069	4.3437A	4.3574B	4.3296	5.4612	0	362
EXMAR24	2024-03-20	4.3718	4.3731	4.3731	-0.0074	4.3712A	4.3847B	4.3573	5.5203	0	22
EXJUN24	2024-06-19	4.3990	4.4002	4.4002	-0.0072	4.3990A	4.4113B	4.3838	5.5726	0	7
EXSEP24	2024-09-18	4.4290	4.4297	4.4297	-0.0071	4.4290A	4.4403B	4.4144	5.6245	0	0
EXDEC24	2024-12-18	4.4665	4.4597	4.4597	-0.0072	4.4601A	4.4665B	4.4448	5.6769	0	0
EXMAR25	2025-03-19	4.4970	4.4903	4.4903	-0.0056	4.4932A	4.4979B	4.4769	5.7405	0	0
EXJUN25	2025-06-18	4.5277	4.5204	4.5204	-0.0060	4.5227A	4.5288B	4.5071	5.8093	0	0
EXSEP25	2025-09-17	4.5577	4.5499	4.5499	-0.0063	4.5514A	4.5587B	4.5365	5.7786	0	0
EXDEC25	2025-12-17	4.5875	4.5796	4.5796	-0.0063	4.5808A	4.5886B	4.5663	5.3381	0	0
EXMAR26	2026-03-18	4.6172	4.6109	4.6109	-0.0054	4.6133A	4.6183B	4.5978	5.1415	0	0
EXJUN26	2026-06-17	4.6471	4.6423	4.6423	-0.0045	4.6457A	4.6480B	4.6293	4.9297	0	0
EXSEP26	2026-09-16	4.6766	4.6736	4.6736	-0.0037	4.6781A	4.6777B	4.6608	4.9147	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYDEC23	2023-12-20	160.67	160.72	160.72	-0.37	160.65A	161.14B	133.38	163.67	0	0
EYMAR24	2024-03-20	158.98	159.04	159.04	-0.36	158.97A	159.45B	134.69	161.94	0	0
EYJUN24	2024-06-19	157.45	157.50	157.50	-0.35	157.44A	157.90B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.08	156.13	156.13	-0.33	156.07A	156.51B	150.39	158.83	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZDEC23	2023-12-20									0	0
EZMAR24	2024-03-20									0	0
EZJUN24	2024-06-19									0	0
EZSEP24	2024-09-18									0	0
FJDEC23	2023-12-20									0	0
FJMAR24	2024-03-20									0	0
FJJUN24	2024-06-19									0	0
FJSEP24	2024-09-18									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWJAN24	2024-01-31									0	0
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

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMDEC23	2023-12-20	0.8720	0.8747	0.8747	0.0010	0.8717A	0.8749B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8633	0.8661	0.8661	0.0011	0.8631A	0.8662B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8552	0.8579	0.8579	0.0011	0.8550A	0.8581B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8474	0.8500	0.8500	0.0009	0.8472A	0.8501B	0.8472	0.8908	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXDEC23	2023-12-20	0.8720	0.8747	0.8747	0.0010	0.8717A	0.8749B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8633	0.8661	0.8661	0.0011	0.8631A	0.8662B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8552	0.8579	0.8579	0.0011	0.8550A	0.8581B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8474	0.8500	0.8500	0.0009	0.8472A	0.8501B	0.8472	0.8908	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMDEC23	2023-12-20	147.51	147.83	147.83	0.40	147.32A	147.92B	122.09	150.94	0	0
JMMAR24	2024-03-20	145.36	145.69	145.69	0.40	145.18A	145.77B	123.71	148.71	0	0
JMJUN24	2024-06-19	143.38	143.69	143.69	0.38	143.21A	143.77B	130.75	146.59	0	0
JMSEP24	2024-09-18	141.54	141.84	141.84	0.38	141.37A	141.91B	139.90	144.58	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPDEC23	2023-12-20									0	0
JPMAR24	2024-03-20									0	0
JPJUN24	2024-06-19									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXDEC23	2023-12-20	147.51	147.83	147.83	0.40	147.32A	147.92B	122.09	150.94	0	0
JXMAR24	2024-03-20	145.36	145.69	145.69	0.40	145.18A	145.77B	123.71	148.71	0	0
JXJUN24	2024-06-19	143.38	143.69	143.69	0.38	143.21A	143.77B	130.75	146.59	0	0
JXSEP24	2024-09-18	141.54	141.84	141.84	0.38	141.37A	141.91B	139.90	144.58	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMDEC23	2023-12-20									0	0
KMJAN24	2024-01-17									0	0
KMFEB24	2024-02-21									0	0
KMMAR24	2024-03-20									0	0
KMJUN24	2024-06-19									0	0
KMSEP24	2024-09-18									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXDEC23	2023-12-20									0	0
KXJAN24	2024-01-17									0	0
KXFEB24	2024-02-21									0	0
KXMAR24	2024-03-20									0	0
KXJUN24	2024-06-19									0	0
KXSEP24	2024-09-18									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
MWJAN24	2024-01-31									0	0
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

**NM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NMDEC23	2023-12-20									0	0
NMMAR24	2024-03-20									0	0
NMJUN24	2024-06-19									0	0
NMSEP24	2024-09-18									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXDEC23	2023-12-20									0	0
NXMAR24	2024-03-20									0	0
NXJUN24	2024-06-19									0	0
NXSEP24	2024-09-18									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PADEC23	2023-12-20									0	0
PAMAR24	2024-03-20									0	0
PAJUN24	2024-06-19									0	0
PASEP24	2024-09-18									0	0
PCDEC23	2023-12-20									0	0
PCMAR24	2024-03-20									0	0
PCJUN24	2024-06-19									0	0
PCSEP24	2024-09-18									0	0
PFDEC23	2023-12-20									0	0
PFMAR24	2024-03-20									0	0
PFJUN24	2024-06-19									0	0
PFSEP24	2024-09-18									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMDEC23	2023-12-20	5.0470	5.0480	5.0480	0.0160	5.0400A	5.0610B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0540	5.0550	5.0550	0.0160	5.0480A	5.0680B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0580	5.0590	5.0590	0.0160	5.0520A	5.0720B	4.9850	5.0720	0	0
PMMAR24	2024-03-20	5.0610	5.0620	5.0620	0.0150	5.0550A	5.0750B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0730	5.0740	5.0740	0.0160	5.0680A	5.0870B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0840	5.0850	5.0850	0.0140	5.0800A	5.0980B	5.0160	5.3670	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC23	2023-12-20	1.2658	1.2629	1.2629	-0.0001	1.2629A	1.2675B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2637	1.2638	1.2638	-0.0001	1.2637A	1.2682B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2668	1.2640	1.2640	-0.0002	1.2640A	1.2685B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2667	1.2639	1.2639	-0.0002	1.2640A	1.2683B	1.2075	1.2721	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.0464	5.0477	5.0477	0.0160	5.0397A	5.0617B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0611	5.0619	5.0619	0.0156	5.0545A	5.0756B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0733	5.0734	5.0734	0.0155	5.0671A	5.0875B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0843	5.0853	5.0853	0.0147	5.0798A	5.0982B	5.0153	5.3675	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC23	2023-12-20	1.2658	1.2629	1.2629	-0.0001	1.2629A	1.2675B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2637	1.2638	1.2638	-0.0001	1.2637A	1.2682B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2668	1.2640	1.2640	-0.0002	1.2640A	1.2685B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2667	1.2639	1.2639	-0.0002	1.2640A	1.2682B	1.2075	1.2721	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYDEC23	2023-12-20									0	0
PYMAR24	2024-03-20									0	0
PYJUN24	2024-06-19									0	0
PYSEP24	2024-09-18									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMDEC23	2023-12-20									0	0
SMMAR24	2024-03-20									0	0
SMJUN24	2024-06-19									0	0
SMSEP24	2024-09-18									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXDEC23	2023-12-20									0	0
SXMAR24	2024-03-20									0	0
SXJUN24	2024-06-19									0	0
SXSEP24	2024-09-18									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKDEC23	2023-12-20									0	0
UKMAR24	2024-03-20									0	0
UKJUN24	2024-06-19									0	0
UKSEP24	2024-09-18									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMDEC23	2023-12-20	3.9960	3.9970	3.9970	0.0130	3.9840A	3.9970B	3.9370	4.5780	0	2
UMJAN24	2024-01-17	4.0010	4.0020	4.0020	0.0130	3.9890A	4.0010B	3.9420	4.2600	0	0
UMFEB24	2024-02-21	4.0030	4.0040	4.0040	0.0130	3.9910A	4.0030B	3.9440	4.0540	0	0
UMMAR24	2024-03-20	4.0040	4.0060	4.0060	0.0130	3.9930A	4.0030B	3.9460	4.5540	0	0
UMJUN24	2024-06-19	4.0130	4.0140	4.0140	0.0130	4.0020A	4.0110B	3.9540	4.4500	0	0
UMSEP24	2024-09-18	4.0230	4.0240	4.0240	0.0120	4.0120A	4.0200B	3.9640	4.4490	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNDEC23	2023-12-20									0	0
UNMAR24	2024-03-20									0	0
UNJUN24	2024-06-19									0	0
UNSEP24	2024-09-18									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USDEC23	2023-12-20	3.9960	3.9970	3.9970	0.0130	3.9840A	3.9970B	3.9370	4.5780	0	0
USJAN24	2024-01-17	4.0010	4.0020	4.0020	0.0130	3.9890A	4.0010B	3.9420	4.2600	0	0
USFEB24	2024-02-21	4.0030	4.0040	4.0040	0.0130	3.9910A	4.0030B	3.9440	4.0540	0	0
USMAR24	2024-03-20	4.0040	4.0060	4.0060	0.0130	3.9930A	4.0030B	3.9460	4.5540	0	0
USJUN24	2024-06-19	4.0130	4.0140	4.0140	0.0130	4.0020A	4.0110B	3.9540	4.4500	0	0
USSEP24	2024-09-18	4.0230	4.0240	4.0240	0.0120	4.0120A	4.0200B	3.9640	4.4490	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWDEC23	2023-12-20									0	0
UWMAR24	2024-03-20									0	0
UWJUN24	2024-06-19									0	0
UWSEP24	2024-09-18									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXDEC23	2023-12-20	3.9967	3.9972	3.9972	0.0131	3.9837A	3.9973B	3.9364	4.6000	0	39
UXMAR24	2024-03-20	4.0052	4.0057	4.0057	0.0127	3.9929A	4.0039B	3.9452	4.5542	0	2
UXJUN24	2024-06-19	4.0127	4.0141	4.0141	0.0127	4.0017A	4.0116B	3.9531	4.4503	0	0
UXSEP24	2024-09-18	4.0234	4.0236	4.0236	0.0120	4.0120A	4.0206B	3.9633	4.4493	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUDEC23	2023-12-20									0	0
ZUMAR24	2024-03-20									0	0
ZUJUN24	2024-06-19									0	0
ZUSEP24	2024-09-18									0	0
ZYDEC23	2023-12-20									0	0
ZYMAR24	2024-03-20									0	0
ZYJUN24	2024-06-19									0	0
ZYSEP24	2024-09-18									0	0