WGT S.A.

Wyniki sesji z dnia 2023-12-13

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	0.6548	0.6580	0.6580	0.0012	0.6548A	0.6578B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6575	0.6599	0.6599	0.0013	0.6572A	0.6598B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6590	0.6612	0.6612	0.0011	0.6586A	0.6611B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6591	0.6622	0.6622	0.0012	0.6591A	0.6620B	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	0.6548	0.6580	0.6580	0.0012	0.6548A	0.6578B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6575	0.6599	0.6599	0.0013	0.6572A	0.6598B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6590	0.6612	0.6612	0.0011	0.6586A	0.6611B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6591	0.6622	0.6622	0.0012	0.6591A	0.6620B	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	1.3599	1.3553	1.3553	-0.0034	1.3554A	1.3603B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3579	1.3535	1.3535	-0.0033	1.3536A	1.3585B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3562	1.3517	1.3517	-0.0032	1.3518A	1.3566B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3544	1.3500	1.3500	-0.0032	1.3502A	1.3548B	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	4.5760	4.5770	4.5770	-0.0220	4.5760A	4.5870B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.5980	4.5950	4.5950	-0.0220	4.5950A	4.6050B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6170	4.6130	4.6130	-0.0230	4.6130A	4.6230B	4.5410	4.6470	0	0
CMMAR24	2024-03-20	4.6260	4.6290	4.6290	-0.0220	4.6260A	4.6390B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6770	4.6800	4.6800	-0.0240	4.6770A	4.6900B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7350	4.7320	4.7320	-0.0250	4.7320A	4.7410B	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	1.3599	1.3553	1.3553	-0.0034	1.3554A	1.3603B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3579	1.3535	1.3535	-0.0033	1.3536A	1.3585B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3562	1.3517	1.3517	-0.0032	1.3518A	1.3566B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3544	1.3500	1.3500	-0.0032	1.3502A	1.3548B	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	4.5757	4.5771	4.5771	-0.0215	4.5757A	4.5876B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.6251	4.6284	4.6284	-0.0227	4.6251A	4.6391B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6770	4.6796	4.6796	-0.0238	4.6770A	4.6900B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7311	4.7319	4.7319	-0.0246	4.7311A	4.7416B	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	1.0794	1.0805	1.0805	0.0015	1.0777A	1.0806B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0809	1.0819	1.0819	0.0016	1.0791A	1.0822B	1.0563	1.1019	0	3
DMFEB24	2024-02-21	1.0824	1.0835	1.0835	0.0016	1.0807A	1.0836B	1.0760	1.1036	0	0
DMMAR24	2024-03-20	1.0837	1.0847	1.0847	0.0015	1.0820A	1.0848B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0883	1.0892	1.0892	0.0013	1.0866A	1.0895B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0932	1.0941	1.0941	0.0012	1.0916A	1.0944B	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	1.0794	1.0805	1.0805	0.0015	1.0777A	1.0806B	1.0480	1.1359	0	4
DXMAR24	2024-03-20	1.0837	1.0847	1.0847	0.0015	1.0820A	1.0848B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0883	1.0892	1.0892	0.0014	1.0866A	1.0895B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0932	1.0941	1.0941	0.0012	1.0916A	1.0944B	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	0.8607	0.8615	0.8615	0.0018	0.8607A	0.8618B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8635	0.8643	0.8643	0.0018	0.8635A	0.8646B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8669	0.8676	0.8676	0.0017	0.8669A	0.8679B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8709	0.8711	0.8711	0.0015	0.8704A	0.8714B	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	24.520	24.479	24.479	0.039	24.480A	24.543B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.663	24.627	24.627	0.037	24.636A	24.687B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.765	24.736	24.736	0.033	24.750A	24.791B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.834	24.814	24.814	0.029	24.826A	24.856B	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	1.0795	1.0805	1.0805	0.0015	1.0777A	1.0806B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0809	1.0819	1.0819	0.0016	1.0791A	1.0822B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0824	1.0835	1.0835	0.0016	1.0807A	1.0836B	1.0760	1.1036	0	0
EDMAR24	2024-03-20	1.0837	1.0847	1.0847	0.0015	1.0820A	1.0848B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0883	1.0892	1.0892	0.0013	1.0866A	1.0895B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0932	1.0941	1.0941	0.0012	1.0916A	1.0944B	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	24.520	24.479	24.479	0.039	24.480A	24.543B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.663	24.627	24.627	0.037	24.636A	24.687B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.766	24.736	24.736	0.033	24.750A	24.791B	24.148	25.034	0	0
EESEP24	2024-09-18	24.835	24.814	24.814	0.029	24.826A	24.856B	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	0.9444	0.9450	0.9450	0.0006	0.9434A	0.9450B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9390	0.9397	0.9397	0.0008	0.9379A	0.9396B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9340	0.9346	0.9346	0.0008	0.9329A	0.9344B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9295	0.9300	0.9300	0.0007	0.9283A	0.9297B	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	157.22	156.62	156.62	-0.10	156.63A	157.26B	133.38	163.67	0	0
EJMAR24	2024-03-20	155.54	154.97	154.97	-0.09	154.98A	155.61B	134.69	161.94	0	0
EJJUN24	2024-06-19	154.05	153.49	153.49	-0.09	153.50A	154.11B	147.18	160.32	0	0
EJSEP24	2024-09-18	152.74	152.20	152.20	-0.07	152.22A	152.80B	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	4.3250	4.3240	4.3240	-0.0190	4.3240A	4.3310B	4.3240	4.9630	0	68
EMJAN24	2024-01-17	4.3350	4.3330	4.3330	-0.0190	4.3350A	4.3390B	4.3350	4.5110	0	0
EMFEB24	2024-02-21	4.3430	4.3410	4.3410	-0.0190	4.3410A	4.3470B	4.3410	4.4170	0	0
EMMAR24	2024-03-20	4.3500	4.3480	4.3480	-0.0190	4.3500A	4.3540B	4.3500	4.8910	0	5
EMJUN24	2024-06-19	4.3740	4.3720	4.3720	-0.0200	4.3750A	4.3780B	4.3750	4.7780	0	0
EMSEP24	2024-09-18	4.4010	4.3990	4.3990	-0.0210	4.4010A	4.4050B	4.4010	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	0.8607	0.8615	0.8615	0.0018	0.8607A	0.8618B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8635	0.8643	0.8643	0.0018	0.8635A	0.8646B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8669	0.8676	0.8676	0.0017	0.8669A	0.8679B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8709	0.8711	0.8711	0.0015	0.8704A	0.8714B	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	0.9444	0.9450	0.9450	0.0006	0.9434A	0.9450B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9390	0.9397	0.9397	0.0008	0.9379A	0.9396B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9340	0.9346	0.9346	0.0008	0.9329A	0.9344B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9295	0.9300	0.9300	0.0007	0.9283A	0.9297B	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	4.3250	4.3240	4.3240	-0.0190	4.3240A	4.3310B	4.3240	4.9630	0	0
EUJAN24	2024-01-17	4.3350	4.3330	4.3330	-0.0190	4.3350A	4.3390B	4.3350	4.5110	0	0
EUFEB24	2024-02-21	4.3430	4.3410	4.3410	-0.0190	4.3410A	4.3470B	4.3410	4.4170	0	0
EUMAR24	2024-03-20	4.3500	4.3480	4.3480	-0.0190	4.3500A	4.3540B	4.3500	4.8910	0	0
EUJUN24	2024-06-19	4.3740	4.3720	4.3720	-0.0200	4.3750A	4.3780B	4.3750	4.7780	0	0
EUSEP24	2024-09-18	4.4010	4.3990	4.3990	-0.0210	4.4010A	4.4050B	4.4010	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	4.3233	4.3237	4.3237	-0.0191	4.3233A	4.3310B	4.3233	5.4612	0	384
EXMAR24	2024-03-20	4.3504	4.3477	4.3477	-0.0191	4.3492A	4.3545B	4.3492	5.5203	0	23
EXJUN24	2024-06-19	4.3743	4.3718	4.3718	-0.0203	4.3741A	4.3784B	4.3741	5.5726	0	7
EXSEP24	2024-09-18	4.3996	4.3989	4.3989	-0.0211	4.4007A	4.4051B	4.4007	5.6245	0	0
EXDEC24	2024-12-18	4.4283	4.4249	4.4249	-0.0238	4.4288A	4.4311B	4.4288	5.6769	0	0
EXMAR25	2025-03-19	4.4554	4.4548	4.4548	-0.0218	4.4603A	4.4579B	4.4603	5.7405	0	0
EXJUN25	2025-06-18	4.4839	4.4838	4.4838	-0.0204	4.4901A	4.4842B	4.4901	5.8093	0	0
EXSEP25	2025-09-17		4.5117	4.5117	-0.0184	4.5171A	4.5113B	4.5171	5.7786	0	0
EXDEC25	2025-12-17		4.5396	4.5396	-0.0168	4.5442A	4.5389B	4.5442	5.3381	0	0
EXMAR26	2026-03-18		4.5671	4.5671	-0.0161	4.5728A	4.5645B	4.5728	5.1415	0	0
EXJUN26	2026-06-17		4.5948	4.5948	-0.0152	4.6014A	4.5902B	4.6014	4.9297	0	0
EXSEP26	2026-09-16		4.6223	4.6223	-0.0145	4.6300A	4.6159B	4.6300	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	157.22	156.62	156.62	-0.10	156.63A	157.26B	133.38	163.67	0	0
EYMAR24	2024-03-20	155.54	154.97	154.97	-0.09	154.98A	155.61B	134.69	161.94	0	0
EYJUN24	2024-06-19	154.05	153.49	153.49	-0.09	153.50A	154.11B	147.18	160.32	0	0
EYSEP24	2024-09-18	152.74	152.20	152.20	-0.07	152.22A	152.80B	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	0.8755	0.8747	0.8747	-0.0006	0.8747A	0.8763B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8655	0.8663	0.8663	-0.0005	0.8655A	0.8678B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8582	0.8580	0.8580	-0.0005	0.8580A	0.8594B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8492	0.8500	0.8500	-0.0003	0.8492A	0.8512B	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	0.8755	0.8747	0.8747	-0.0006	0.8747A	0.8763B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8655	0.8663	0.8663	-0.0005	0.8655A	0.8678B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8582	0.8580	0.8580	-0.0005	0.8580A	0.8594B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8492	0.8500	0.8500	-0.0003	0.8492A	0.8512B	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	145.64	144.98	144.98	-0.27	144.99A	145.75B	122.09	150.94	0	0
JMMAR24	2024-03-20	143.66	142.90	142.90	-0.23	142.91A	143.66B	123.71	148.71	0	0
JMJUN24	2024-06-19	141.69	140.93	140.93	-0.23	140.94A	141.69B	130.75	146.59	0	0
JMSEP24	2024-09-18	139.84	139.12	139.12	-0.19	139.13A	139.84B	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	145.64	144.98	144.98	-0.27	144.99A	145.75B	122.09	150.94	0	0
JXMAR24	2024-03-20	143.66	142.90	142.90	-0.23	142.91A	143.66B	123.71	148.71	0	0
JXJUN24	2024-06-19	141.69	140.93	140.93	-0.23	140.94A	141.69B	130.75	146.59	0	0
JXSEP24	2024-09-18	139.84	139.12	139.12	-0.19	139.13A	139.84B	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	5.0260	5.0200	5.0200	-0.0320	5.0200A	5.0300B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0310	5.0250	5.0250	-0.0320	5.0250A	5.0350B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0340	5.0280	5.0280	-0.0320	5.0290A	5.0380B	4.9850	5.0780	0	0
PMMAR24	2024-03-20	5.0370	5.0310	5.0310	-0.0320	5.0310A	5.0410B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0450	5.0400	5.0400	-0.0320	5.0410A	5.0500B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0550	5.0510	5.0510	-0.0320	5.0530A	5.0590B	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	1.2532	1.2542	1.2542	-0.0009	1.2512A	1.2543B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2547	1.2551	1.2551	-0.0009	1.2521A	1.2552B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2546	1.2556	1.2556	-0.0009	1.2526A	1.2557B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2550	1.2562	1.2562	-0.0006	1.2532A	1.2561B	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	5.0198	5.0200	5.0200	-0.0314	5.0198A	5.0305B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0372	5.0309	5.0309	-0.0320	5.0310A	5.0413B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0455	5.0401	5.0401	-0.0322	5.0403A	5.0500B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0550	5.0508	5.0508	-0.0319	5.0525A	5.0596B	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	1.2532	1.2542	1.2542	-0.0009	1.2512A	1.2543B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2547	1.2551	1.2551	-0.0009	1.2521A	1.2552B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2546	1.2556	1.2556	-0.0009	1.2526A	1.2557B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2550	1.2562	1.2562	-0.0006	1.2532A	1.2561B	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	4.0080	4.0020	4.0020	-0.0230	4.0040A	4.0160B	3.9370	4.5780	0	2
UMJAN24	2024-01-17	4.0110	4.0050	4.0050	-0.0240	4.0070A	4.0190B	3.9420	4.2600	0	1
UMFEB24	2024-02-21	4.0120	4.0070	4.0070	-0.0230	4.0090A	4.0210B	3.9440	4.0540	0	0
UMMAR24	2024-03-20	4.0140	4.0080	4.0080	-0.0240	4.0100A	4.0220B	3.9460	4.5540	0	0
UMJUN24	2024-06-19	4.0190	4.0140	4.0140	-0.0240	4.0170A	4.0270B	3.9540	4.4500	0	0
UMSEP24	2024-09-18	4.0250	4.0210	4.0210	-0.0240	4.0240A	4.0330B	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	4.0080	4.0020	4.0020	-0.0230	4.0040A	4.0160B	3.9370	4.5780	0	0
USJAN24	2024-01-17	4.0110	4.0050	4.0050	-0.0240	4.0070A	4.0190B	3.9420	4.2600	0	0
USFEB24	2024-02-21	4.0120	4.0070	4.0070	-0.0230	4.0090A	4.0210B	3.9440	4.0540	0	0
USMAR24	2024-03-20	4.0140	4.0080	4.0080	-0.0240	4.0100A	4.0220B	3.9460	4.5540	0	0
USJUN24	2024-06-19	4.0190	4.0140	4.0140	-0.0240	4.0170A	4.0270B	3.9540	4.4500	0	0
USSEP24	2024-09-18	4.0250	4.0210	4.0210	-0.0240	4.0240A	4.0330B	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	4.0084	4.0020	4.0020	-0.0234	4.0036A	4.0167B	3.9364	4.6000	0	39
UXMAR24	2024-03-20	4.0142	4.0079	4.0079	-0.0237	4.0098A	4.0228B	3.9452	4.5542	0	2
UXJUN24	2024-06-19	4.0194	4.0136	4.0136	-0.0241	4.0161A	4.0280B	3.9531	4.4503	0	0
UXSEP24	2024-09-18	4.0258	4.0206	4.0206	-0.0242	4.0236A	4.0339B	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