WGT S.A.

Wyniki sesji z dnia 2023-12-07

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	0.6556	0.6583	0.6583	-0.0003	0.6555A	0.6592B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6574	0.6600	0.6600	-0.0005	0.6574A	0.6610B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6588	0.6614	0.6614	-0.0004	0.6588A	0.6623B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6597	0.6622	0.6622	-0.0004	0.6597A	0.6631B	0.6345	0.6692	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6556	0.6583	0.6583	-0.0003	0.6555A	0.6592B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6574	0.6600	0.6600	-0.0005	0.6574A	0.6610B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6588	0.6614	0.6614	-0.0004	0.6588A	0.6623B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6597	0.6622	0.6622	-0.0004	0.6597A	0.6631B	0.6345	0.6692	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	1.3591	1.3589	1.3589	0.0023	1.3584A	1.3607B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3572	1.3571	1.3571	0.0025	1.3566A	1.3589B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3551	1.3552	1.3552	0.0024	1.3547A	1.3570B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3532	1.3534	1.3534	0.0023	1.3530A	1.3551B	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	4.5960	4.5850	4.5850	-0.0120	4.5860A	4.6090B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.6150	4.6030	4.6030	-0.0130	4.6050A	4.6270B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6350	4.6230	4.6230	-0.0130	4.6240A	4.6460B	4.5410	4.6470	0	0
CMMAR24	2024-03-20	4.6490	4.6380	4.6380	-0.0130	4.6400A	4.6610B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7030	4.6900	4.6900	-0.0140	4.6930A	4.7130B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7550	4.7430	4.7430	-0.0130	4.7460A	4.7650B	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	1.3591	1.3589	1.3589	0.0023	1.3584A	1.3607B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3572	1.3571	1.3571	0.0025	1.3566A	1.3589B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3551	1.3552	1.3552	0.0024	1.3547A	1.3569B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3532	1.3534	1.3534	0.0023	1.3530A	1.3550B	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	4.5966	4.5846	4.5846	-0.0126	4.5854A	4.6091B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.6506	4.6377	4.6377	-0.0133	4.6391A	4.6621B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7034	4.6901	4.6901	-0.0134	4.6921A	4.7139B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7552	4.7422	4.7422	-0.0134	4.7455A	4.7652B	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	1.0772	1.0789	1.0789	-0.0013	1.0767A	1.0802B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0786	1.0803	1.0803	-0.0013	1.0781A	1.0816B	1.0563	1.1019	0	3
DMFEB24	2024-02-21	1.0802	1.0818	1.0818	-0.0014	1.0797A	1.0831B	1.0797	1.1036	0	0
DMMAR24	2024-03-20	1.0816	1.0831	1.0831	-0.0014	1.0810A	1.0844B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0860	1.0877	1.0877	-0.0014	1.0855A	1.0889B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0910	1.0925	1.0925	-0.0015	1.0905A	1.0937B	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	1.0772	1.0789	1.0789	-0.0013	1.0767A	1.0802B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.0816	1.0831	1.0831	-0.0014	1.0810A	1.0844B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0860	1.0876	1.0876	-0.0015	1.0855A	1.0889B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0910	1.0925	1.0925	-0.0015	1.0905A	1.0937B	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	0.8575	0.8578	0.8578	0.0002	0.8559A	0.8579B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8605	0.8607	0.8607	0.0001	0.8587A	0.8607B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8637	0.8641	0.8641	0.0002	0.8622A	0.8641B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8677	0.8679	0.8679	0.0001	0.8661A	0.8680B	0.8661	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	24.330	24.335	24.335	-0.015	24.318A	24.384B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.483	24.484	24.484	-0.017	24.475A	24.528B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.605	24.592	24.592	-0.024	24.594A	24.632B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.696	24.676	24.676	-0.030	24.688A	24.713B	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	1.0772	1.0789	1.0789	-0.0013	1.0767A	1.0802B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0786	1.0803	1.0803	-0.0013	1.0781A	1.0816B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0802	1.0818	1.0818	-0.0014	1.0797A	1.0831B	1.0797	1.1036	0	0
EDMAR24	2024-03-20	1.0816	1.0831	1.0831	-0.0014	1.0810A	1.0844B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0860	1.0876	1.0876	-0.0015	1.0855A	1.0889B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0910	1.0925	1.0925	-0.0015	1.0905A	1.0937B	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	24.330	24.335	24.335	-0.015	24.318A	24.384B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.483	24.484	24.484	-0.017	24.475A	24.528B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.605	24.592	24.592	-0.024	24.594A	24.632B	24.148	25.034	0	0
EESEP24	2024-09-18	24.696	24.676	24.676	-0.030	24.688A	24.713B	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	0.9414	0.9443	0.9443	0.0021	0.9399A	0.9444B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9358	0.9388	0.9388	0.0021	0.9344A	0.9388B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9308	0.9338	0.9338	0.0021	0.9295A	0.9337B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9265	0.9294	0.9294	0.0021	0.9251A	0.9293B	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	156.97	155.97	155.97	-2.64	155.60A	157.00B	133.38	163.67	0	0
EJMAR24	2024-03-20	155.30	154.35	154.35	-2.60	153.98A	155.37B	134.69	161.94	0	0
EJJUN24	2024-06-19	153.85	152.89	152.89	-2.58	152.53A	153.90B	147.18	160.32	0	0
EJSEP24	2024-09-18	152.63	151.63	151.63	-2.56	151.29A	152.64B	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	4.3300	4.3300	4.3300	-0.0010	4.3300A	4.3370B	4.3250	4.9630	0	68
EMJAN24	2024-01-17	4.3400	4.3390	4.3390	-0.0020	4.3390A	4.3460B	4.3350	4.5110	0	0
EMFEB24	2024-02-21	4.3480	4.3470	4.3470	-0.0020	4.3470A	4.3540B	4.3430	4.4170	0	0
EMMAR24	2024-03-20	4.3550	4.3540	4.3540	-0.0020	4.3550A	4.3610B	4.3510	4.8910	0	5
EMJUN24	2024-06-19	4.3810	4.3800	4.3800	-0.0020	4.3810A	4.3860B	4.3780	4.7780	0	0
EMSEP24	2024-09-18	4.4120	4.4070	4.4070	-0.0030	4.4100A	4.4130B	4.4080	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	0.8575	0.8578	0.8578	0.0002	0.8559A	0.8579B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8605	0.8607	0.8607	0.0001	0.8587A	0.8607B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8637	0.8641	0.8641	0.0002	0.8622A	0.8641B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8677	0.8679	0.8679	0.0001	0.8661A	0.8680B	0.8661	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	0.9414	0.9443	0.9443	0.0021	0.9399A	0.9444B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9358	0.9388	0.9388	0.0021	0.9344A	0.9388B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9308	0.9338	0.9338	0.0021	0.9295A	0.9337B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9265	0.9294	0.9294	0.0021	0.9251A	0.9293B	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	4.3300	4.3300	4.3300	-0.0010	4.3300A	4.3370B	4.3250	4.9630	0	0
EUJAN24	2024-01-17	4.3400	4.3390	4.3390	-0.0020	4.3390A	4.3460B	4.3350	4.5110	0	0
EUFEB24	2024-02-21	4.3480	4.3470	4.3470	-0.0020	4.3470A	4.3540B	4.3430	4.4170	0	0
EUMAR24	2024-03-20	4.3550	4.3540	4.3540	-0.0020	4.3550A	4.3610B	4.3510	4.8910	0	0
EUJUN24	2024-06-19	4.3810	4.3800	4.3800	-0.0020	4.3810A	4.3860B	4.3780	4.7780	0	0
EUSEP24	2024-09-18	4.4120	4.4070	4.4070	-0.0030	4.4100A	4.4130B	4.4080	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	4.3305	4.3296	4.3296	-0.0014	4.3292A	4.3374B	4.3242	5.4612	0	367
EXMAR24	2024-03-20	4.3555	4.3540	4.3540	-0.0019	4.3542A	4.3616B	4.3503	5.5203	0	22
EXJUN24	2024-06-19	4.3810	4.3794	4.3794	-0.0020	4.3804A	4.3864B	4.3772	5.5726	0	7
EXSEP24	2024-09-18	4.4107	4.4074	4.4074	-0.0019	4.4094A	4.4133B	4.4071	5.6245	0	0
EXDEC24	2024-12-18	4.4388	4.4359	4.4359	-0.0021	4.4387A	4.4419B	4.4371	5.6769	0	0
EXMAR25	2025-03-19		4.4653	4.4653	-0.0022	4.4712A	4.4670B	4.4704	5.7405	0	0
EXJUN25	2025-06-18		4.4944	4.4944	-0.0022	4.4998A	4.4955B	4.4998	5.8093	0	0
EXSEP25	2025-09-17		4.5227	4.5227	-0.0020	4.5272A	4.5228B	4.5272	5.7786	0	0
EXDEC25	2025-12-17		4.5508	4.5508	-0.0019	4.5544A	4.5498B	4.5544	5.3381	0	0
EXMAR26	2026-03-18		4.5778	4.5778	-0.0026	4.5828A	4.5756B	4.5828	5.1415	0	0
EXJUN26	2026-06-17		4.6047	4.6047	-0.0033	4.6107A	4.6016B	4.6107	4.9297	0	0
EXSEP26	2026-09-16		4.6316	4.6316	-0.0041	4.6392A	4.6279B	4.6392	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	156.97	155.97	155.97	-2.64	155.60A	157.00B	133.38	163.67	0	0
EYMAR24	2024-03-20	155.30	154.35	154.35	-2.60	153.98A	155.37B	134.69	161.94	0	0
EYJUN24	2024-06-19	153.85	152.89	152.89	-2.58	152.53A	153.90B	147.18	160.32	0	0
EYSEP24	2024-09-18	152.63	151.63	151.63	-2.56	151.29A	152.64B	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	0.8737	0.8755	0.8755	0.0035	0.8723A	0.8761B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8651	0.8670	0.8670	0.0036	0.8638A	0.8676B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8567	0.8588	0.8588	0.0036	0.8556A	0.8592B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8488	0.8510	0.8510	0.0037	0.8478A	0.8514B	0.8455	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	0.8737	0.8755	0.8755	0.0035	0.8723A	0.8761B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8651	0.8670	0.8670	0.0036	0.8638A	0.8676B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8567	0.8588	0.8588	0.0036	0.8556A	0.8592B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8488	0.8510	0.8510	0.0037	0.8478A	0.8514B	0.8455	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	145.71	144.58	144.58	-2.23	144.33A	145.70B	122.09	150.94	0	0
JMMAR24	2024-03-20	143.63	142.51	142.51	-2.18	142.26A	143.60B	123.71	148.71	0	0
JMJUN24	2024-06-19	141.69	140.59	140.59	-2.14	140.34A	141.66B	130.75	146.59	0	0
JMSEP24	2024-09-18	139.89	138.82	138.82	-2.09	138.56A	139.86B	138.56	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	145.71	144.58	144.58	-2.23	144.33A	145.70B	122.09	150.94	0	0
JXMAR24	2024-03-20	143.63	142.51	142.51	-2.18	142.26A	143.60B	123.71	148.71	0	0
JXJUN24	2024-06-19	141.69	140.57	140.57	-2.16	140.34A	141.66B	130.75	146.59	0	0
JXSEP24	2024-09-18	139.89	138.82	138.82	-2.09	138.56A	139.86B	138.56	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	5.0500	5.0480	5.0480	-0.0030	5.0460A	5.0610B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0560	5.0540	5.0540	-0.0030	5.0520A	5.0670B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0590	5.0570	5.0570	-0.0030	5.0560A	5.0700B	4.9850	5.0780	0	0
PMMAR24	2024-03-20	5.0620	5.0590	5.0590	-0.0040	5.0580A	5.0720B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0710	5.0690	5.0690	-0.0030	5.0680A	5.0810B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0810	5.0790	5.0790	-0.0030	5.0800A	5.0900B	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	1.2561	1.2578	1.2578	-0.0021	1.2559A	1.2593B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2570	1.2587	1.2587	-0.0020	1.2567A	1.2601B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2573	1.2589	1.2589	-0.0021	1.2571A	1.2603B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2573	1.2588	1.2588	-0.0023	1.2571A	1.2602B	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	5.0504	5.0475	5.0475	-0.0031	5.0459A	5.0617B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0616	5.0590	5.0590	-0.0035	5.0580A	5.0729B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0716	5.0687	5.0687	-0.0034	5.0679A	5.0816B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0814	5.0783	5.0783	-0.0032	5.0794A	5.0903B	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	1.2561	1.2578	1.2578	-0.0021	1.2559A	1.2593B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2570	1.2587	1.2587	-0.0020	1.2567A	1.2601B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2573	1.2589	1.2589	-0.0021	1.2571A	1.2603B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2573	1.2588	1.2588	-0.0023	1.2571A	1.2602B	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	4.0190	4.0130	4.0130	0.0030	4.0110A	4.0240B	3.9370	4.5780	0	2
UMJAN24	2024-01-17	4.0220	4.0170	4.0170	0.0040	4.0150A	4.0270B	3.9420	4.2600	0	1
UMFEB24	2024-02-21	4.0240	4.0180	4.0180	0.0030	4.0170A	4.0280B	3.9440	4.0540	0	0
UMMAR24	2024-03-20	4.0250	4.0200	4.0200	0.0030	4.0180A	4.0300B	3.9460	4.5540	0	0
UMJUN24	2024-06-19	4.0310	4.0270	4.0270	0.0040	4.0260A	4.0360B	3.9540	4.4500	0	0
UMSEP24	2024-09-18	4.0380	4.0350	4.0350	0.0040	4.0340A	4.0430B	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	4.0190	4.0130	4.0130	0.0030	4.0110A	4.0240B	3.9370	4.5780	0	0
USJAN24	2024-01-17	4.0220	4.0170	4.0170	0.0040	4.0150A	4.0270B	3.9420	4.2600	0	0
USFEB24	2024-02-21	4.0240	4.0180	4.0180	0.0030	4.0170A	4.0280B	3.9440	4.0540	0	0
USMAR24	2024-03-20	4.0250	4.0200	4.0200	0.0030	4.0180A	4.0300B	3.9460	4.5540	0	0
USJUN24	2024-06-19	4.0310	4.0270	4.0270	0.0040	4.0260A	4.0360B	3.9540	4.4500	0	0
USSEP24	2024-09-18	4.0380	4.0350	4.0350	0.0040	4.0340A	4.0430B	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	4.0192	4.0130	4.0130	0.0033	4.0108A	4.0240B	3.9364	4.6000	0	39
UXMAR24	2024-03-20	4.0256	4.0198	4.0198	0.0033	4.0178A	4.0304B	3.9452	4.5542	0	2
UXJUN24	2024-06-19	4.0316	4.0267	4.0267	0.0034	4.0252A	4.0366B	3.9531	4.4503	0	0
UXSEP24	2024-09-18	4.0385	4.0346	4.0346	0.0041	4.0336A	4.0434B	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