WGT S.A.

Wyniki sesji z dnia 2023-12-08

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	0.6574	0.6580	0.6580	-0.0003	0.6570A	0.6615B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6591	0.6599	0.6599	-0.0001	0.6576A	0.6633B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6612	0.6613	0.6613	-0.0001	0.6597A	0.6646B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6614	0.6621	0.6621	-0.0001	0.6611A	0.6654B	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	0.6574	0.6580	0.6580	-0.0003	0.6570A	0.6615B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6591	0.6599	0.6599	-0.0001	0.6576A	0.6633B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6612	0.6613	0.6613	-0.0001	0.6597A	0.6646B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6614	0.6621	0.6621	-0.0001	0.6611A	0.6654B	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	1.3588	1.3589	1.3589	0.0000	1.3564A	1.3592B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3565	1.3570	1.3570	-0.0001	1.3545A	1.3573B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3549	1.3551	1.3551	-0.0001	1.3528A	1.3554B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3531	1.3532	1.3532	-0.0002	1.3509A	1.3534B	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	4.5940	4.5890	4.5890	0.0040	4.5850A	4.5990B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.6120	4.6080	4.6080	0.0050	4.6040A	4.6170B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6310	4.6280	4.6280	0.0050	4.6230A	4.6360B	4.5410	4.6470	0	0
CMMAR24	2024-03-20	4.6510	4.6430	4.6430	0.0050	4.6390A	4.6510B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7030	4.6950	4.6950	0.0050	4.6920A	4.7030B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7540	4.7490	4.7490	0.0060	4.7470A	4.7540B	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	1.3588	1.3589	1.3589	0.0000	1.3564A	1.3592B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3565	1.3570	1.3570	-0.0001	1.3545A	1.3573B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3549	1.3551	1.3551	-0.0001	1.3528A	1.3554B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3531	1.3532	1.3532	-0.0002	1.3509A	1.3534B	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	4.5940	4.5894	4.5894	0.0048	4.5850A	4.5990B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.6517	4.6427	4.6427	0.0050	4.6388A	4.6517B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.7033	4.6950	4.6950	0.0049	4.6917A	4.7033B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7548	4.7488	4.7488	0.0066	4.7462A	4.7548B	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	1.0786	1.0750	1.0750	-0.0039	1.0730A	1.0793B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0799	1.0763	1.0763	-0.0040	1.0745A	1.0807B	1.0563	1.1019	0	3
DMFEB24	2024-02-21	1.0816	1.0780	1.0780	-0.0038	1.0760A	1.0823B	1.0760	1.1036	0	0
DMMAR24	2024-03-20	1.0829	1.0792	1.0792	-0.0039	1.0787A	1.0835B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0873	1.0838	1.0838	-0.0039	1.0816A	1.0880B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0923	1.0889	1.0889	-0.0036	1.0865A	1.0929B	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	1.0786	1.0750	1.0750	-0.0039	1.0730A	1.0793B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.0829	1.0792	1.0792	-0.0039	1.0787A	1.0836B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0873	1.0838	1.0838	-0.0038	1.0816A	1.0880B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0923	1.0889	1.0889	-0.0036	1.0865A	1.0929B	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	0.8574	0.8579	0.8579	0.0001	0.8569A	0.8586B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8602	0.8608	0.8608	0.0001	0.8598A	0.8614B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8637	0.8641	0.8641	0.0000	0.8631A	0.8647B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8678	0.8681	0.8681	0.0002	0.8671A	0.8686B	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	24.365	24.380	24.380	0.045	24.365A	24.378B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.510	24.529	24.529	0.045	24.520A	24.522B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.615	24.641	24.641	0.049	24.636A	24.628B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.697	24.726	24.726	0.050	24.726A	24.707B	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	1.0786	1.0750	1.0750	-0.0039	1.0730A	1.0793B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0799	1.0763	1.0763	-0.0040	1.0745A	1.0807B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0816	1.0780	1.0780	-0.0038	1.0760A	1.0823B	1.0760	1.1036	0	0
EDMAR24	2024-03-20	1.0829	1.0792	1.0792	-0.0039	1.0787A	1.0836B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0873	1.0838	1.0838	-0.0038	1.0816A	1.0880B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0923	1.0889	1.0889	-0.0036	1.0865A	1.0929B	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	24.365	24.380	24.380	0.045	24.365A	24.378B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.510	24.529	24.529	0.045	24.520A	24.522B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.615	24.641	24.641	0.049	24.636A	24.628B	24.148	25.034	0	0
EESEP24	2024-09-18	24.697	24.726	24.726	0.050	24.726A	24.707B	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	0.9433	0.9448	0.9448	0.0005	0.9424A	0.9449B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9378	0.9393	0.9393	0.0005	0.9369A	0.9392B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9328	0.9341	0.9341	0.0003	0.9319A	0.9341B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9286	0.9297	0.9297	0.0003	0.9275A	0.9296B	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	155.21	155.08	155.08	-0.89	154.72A	155.79B	133.38	163.67	0	0
EJMAR24	2024-03-20	153.76	153.47	153.47	-0.88	153.11A	154.15B	134.69	161.94	0	0
EJJUN24	2024-06-19	152.31	152.02	152.02	-0.87	151.67A	152.69B	147.18	160.32	0	0
EJSEP24	2024-09-18	150.92	150.74	150.74	-0.89	150.40A	151.44B	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	4.3370	4.3360	4.3360	0.0060	4.3300A	4.3380B	4.3250	4.9630	0	68
EMJAN24	2024-01-17	4.3440	4.3460	4.3460	0.0070	4.3400A	4.3460B	4.3350	4.5110	0	0
EMFEB24	2024-02-21	4.3540	4.3540	4.3540	0.0070	4.3480A	4.3560B	4.3430	4.4170	0	0
EMMAR24	2024-03-20	4.3600	4.3610	4.3610	0.0070	4.3550A	4.3600B	4.3510	4.8910	0	5
EMJUN24	2024-06-19	4.3840	4.3860	4.3860	0.0060	4.3810A	4.3850B	4.3780	4.7780	0	0
EMSEP24	2024-09-18	4.4130	4.4150	4.4150	0.0080	4.4110A	4.4140B	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	0.8574	0.8579	0.8579	0.0001	0.8569A	0.8586B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8602	0.8608	0.8608	0.0001	0.8598A	0.8614B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8637	0.8641	0.8641	0.0000	0.8631A	0.8647B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8678	0.8681	0.8681	0.0002	0.8671A	0.8686B	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	0.9433	0.9448	0.9448	0.0005	0.9424A	0.9449B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9378	0.9393	0.9393	0.0005	0.9369A	0.9392B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9328	0.9341	0.9341	0.0003	0.9319A	0.9341B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9286	0.9297	0.9297	0.0003	0.9275A	0.9296B	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	4.3370	4.3360	4.3360	0.0060	4.3300A	4.3380B	4.3250	4.9630	0	0
EUJAN24	2024-01-17	4.3440	4.3460	4.3460	0.0070	4.3400A	4.3460B	4.3350	4.5110	0	0
EUFEB24	2024-02-21	4.3540	4.3540	4.3540	0.0070	4.3480A	4.3560B	4.3430	4.4170	0	0
EUMAR24	2024-03-20	4.3600	4.3610	4.3610	0.0070	4.3550A	4.3600B	4.3510	4.8910	0	0
EUJUN24	2024-06-19	4.3840	4.3860	4.3860	0.0060	4.3810A	4.3850B	4.3780	4.7780	0	0
EUSEP24	2024-09-18	4.4130	4.4150	4.4150	0.0080	4.4110A	4.4140B	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	4.3375	4.3357	4.3357	0.0061	4.3300A	4.3386B	4.3242	5.4612	0	367
EXMAR24	2024-03-20	4.3602	4.3605	4.3605	0.0065	4.3550A	4.3608B	4.3503	5.5203	0	23
EXJUN24	2024-06-19	4.3846	4.3859	4.3859	0.0065	4.3808A	4.3854B	4.3772	5.5726	0	7
EXSEP24	2024-09-18	4.4138	4.4147	4.4147	0.0073	4.4103A	4.4149B	4.4071	5.6245	0	0
EXDEC24	2024-12-18	4.4398	4.4434	4.4434	0.0075	4.4394A	4.4409B	4.4371	5.6769	0	0
EXMAR25	2025-03-19	4.4693	4.4708	4.4708	0.0055	4.4698A	4.4693B	4.4698	5.7405	0	0
EXJUN25	2025-06-18		4.4980	4.4980	0.0036	4.4976A	4.4941B	4.4976	5.8093	0	0
EXSEP25	2025-09-17		4.5239	4.5239	0.0012	4.5237A	4.5210B	4.5237	5.7786	0	0
EXDEC25	2025-12-17	4.5503	4.5502	4.5502	-0.0006	4.5499A	4.5509B	4.5499	5.3381	0	0
EXMAR26	2026-03-18	4.5775	4.5767	4.5767	-0.0011	4.5775A	4.5772B	4.5775	5.1415	0	0
EXJUN26	2026-06-17		4.6033	4.6033	-0.0014	4.6050A	4.6035B	4.6050	4.9297	0	0
EXSEP26	2026-09-16		4.6302	4.6302	-0.0014	4.6326A	4.6298B	4.6326	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	155.21	155.08	155.08	-0.89	154.72A	155.79B	133.38	163.67	0	0
EYMAR24	2024-03-20	153.77	153.47	153.47	-0.88	153.11A	154.15B	134.69	161.94	0	0
EYJUN24	2024-06-19	152.31	152.02	152.02	-0.87	151.67A	152.69B	147.18	160.32	0	0
EYSEP24	2024-09-18	150.92	150.74	150.74	-0.89	150.40A	151.44B	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	0.8746	0.8789	0.8789	0.0034	0.8736A	0.8796B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8665	0.8703	0.8703	0.0033	0.8649A	0.8724B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8583	0.8619	0.8619	0.0031	0.8567A	0.8635B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8504	0.8539	0.8539	0.0029	0.8489A	0.8563B	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	0.8746	0.8789	0.8789	0.0034	0.8736A	0.8796B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8665	0.8703	0.8703	0.0033	0.8649A	0.8724B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8583	0.8619	0.8619	0.0031	0.8567A	0.8635B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8504	0.8539	0.8539	0.0029	0.8489A	0.8563B	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	144.04	144.27	144.27	-0.31	143.57A	144.96B	122.09	150.94	0	0
JMMAR24	2024-03-20	141.83	142.18	142.18	-0.33	141.50A	142.76B	123.71	148.71	0	0
JMJUN24	2024-06-19	139.93	140.25	140.25	-0.34	139.59A	141.01B	130.75	146.59	0	0
JMSEP24	2024-09-18	138.15	138.44	138.44	-0.38	137.82A	139.29B	137.82	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	144.03	144.27	144.27	-0.31	143.57A	144.96B	122.09	150.94	0	0
JXMAR24	2024-03-20	141.83	142.18	142.18	-0.33	141.50A	142.76B	123.71	148.71	0	0
JXJUN24	2024-06-19	139.93	140.25	140.25	-0.32	139.59A	141.01B	130.75	146.59	0	0
JXSEP24	2024-09-18	138.15	138.44	138.44	-0.38	137.82A	139.29B	137.82	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	5.0540	5.0540	0.0060	5.0470A	5.0580B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0530	5.0600	5.0600	0.0060	5.0530A	5.0650B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0560	5.0630	5.0630	0.0060	5.0560A	5.0670B	4.9850	5.0780	0	0
PMMAR24	2024-03-20	5.0710	5.0660	5.0660	0.0070	5.0590A	5.0710B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0800	5.0760	5.0760	0.0070	5.0690A	5.0800B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0890	5.0860	5.0860	0.0070	5.0800A	5.0890B	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	1.2567	1.2529	1.2529	-0.0049	1.2530A	1.2586B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2575	1.2538	1.2538	-0.0049	1.2523A	1.2594B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2579	1.2542	1.2542	-0.0047	1.2543A	1.2596B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2579	1.2544	1.2544	-0.0044	1.2530A	1.2596B	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	5.0462	5.0542	5.0542	0.0067	5.0462A	5.0585B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0584	5.0659	5.0659	0.0069	5.0584A	5.0712B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0800	5.0754	5.0754	0.0067	5.0689A	5.0800B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0890	5.0861	5.0861	0.0078	5.0796A	5.0890B	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	1.2567	1.2529	1.2529	-0.0049	1.2530A	1.2586B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2575	1.2538	1.2538	-0.0049	1.2523A	1.2594B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2579	1.2542	1.2542	-0.0047	1.2543A	1.2596B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2580	1.2544	1.2544	-0.0044	1.2530A	1.2596B	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	4.0340	4.0340	0.0210	4.0170A	4.0390B	3.9370	4.5780	0	2
UMJAN24	2024-01-17	4.0220	4.0380	4.0380	0.0210	4.0210A	4.0430B	3.9420	4.2600	0	1
UMFEB24	2024-02-21	4.0240	4.0400	4.0400	0.0220	4.0220A	4.0460B	3.9440	4.0540	0	0
UMMAR24	2024-03-20	4.0250	4.0410	4.0410	0.0210	4.0240A	4.0470B	3.9460	4.5540	0	0
UMJUN24	2024-06-19	4.0310	4.0480	4.0480	0.0210	4.0310A	4.0530B	3.9540	4.4500	0	0
UMSEP24	2024-09-18	4.0380	4.0550	4.0550	0.0200	4.0400A	4.0610B	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	4.0340	4.0340	0.0210	4.0170A	4.0390B	3.9370	4.5780	0	0
USJAN24	2024-01-17	4.0220	4.0380	4.0380	0.0210	4.0210A	4.0430B	3.9420	4.2600	0	0
USFEB24	2024-02-21	4.0230	4.0400	4.0400	0.0220	4.0220A	4.0460B	3.9440	4.0540	0	0
USMAR24	2024-03-20	4.0250	4.0410	4.0410	0.0210	4.0240A	4.0470B	3.9460	4.5540	0	0
USJUN24	2024-06-19	4.0310	4.0480	4.0480	0.0210	4.0310A	4.0530B	3.9540	4.4500	0	0
USSEP24	2024-09-18	4.0380	4.0550	4.0550	0.0200	4.0400A	4.0610B	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	4.0190	4.0340	4.0340	0.0210	4.0167A	4.0396B	3.9364	4.6000	0	39
UXMAR24	2024-03-20	4.0255	4.0412	4.0412	0.0214	4.0235A	4.0476B	3.9452	4.5542	0	2
UXJUN24	2024-06-19	4.0313	4.0475	4.0475	0.0208	4.0310A	4.0536B	3.9531	4.4503	0	0
UXSEP24	2024-09-18	4.0386	4.0553	4.0553	0.0207	4.0394A	4.0613B	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