WGT S.A.

Wyniki sesji z dnia 2023-12-14

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	0.6714	0.6717	0.6717	0.0137	0.6690A	0.6721B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6730	0.6737	0.6737	0.0138	0.6707A	0.6739B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6743	0.6750	0.6750	0.0138	0.6720A	0.6752B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6752	0.6758	0.6758	0.0136	0.6729A	0.6759B	0.6345	0.6759	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6714	0.6717	0.6717	0.0137	0.6690A	0.6721B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6728	0.6737	0.6737	0.0138	0.6707A	0.6739B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6743	0.6750	0.6750	0.0138	0.6720A	0.6752B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6752	0.6758	0.6758	0.0136	0.6729A	0.6759B	0.6345	0.6759	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	1.3465	1.3421	1.3421	-0.0132	1.3422A	1.3465B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3460	1.3404	1.3404	-0.0131	1.3405A	1.3460B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3430	1.3387	1.3387	-0.0130	1.3388A	1.3430B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3416	1.3373	1.3373	-0.0127	1.3375A	1.3416B	1.3375	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	4.5250	4.5350	4.5350	-0.0420	4.5240A	4.5490B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.5430	4.5520	4.5520	-0.0430	4.5420A	4.5660B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.5610	4.5700	4.5700	-0.0430	4.5610A	4.5850B	4.5410	4.6470	0	0
CMMAR24	2024-03-20	4.5750	4.5860	4.5860	-0.0430	4.5750A	4.5990B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6280	4.6370	4.6370	-0.0430	4.6270A	4.6490B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.6790	4.6880	4.6880	-0.0440	4.6770A	4.6980B	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	1.3421	1.3422	1.3422	-0.0131	1.3421A	1.3465B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3460	1.3404	1.3404	-0.0131	1.3405A	1.3460B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3428	1.3388	1.3388	-0.0129	1.3388A	1.3429B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3414	1.3373	1.3373	-0.0127	1.3374A	1.3415B	1.3374	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	4.5242	4.5347	4.5347	-0.0424	4.5238A	4.5497B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.5745	4.5853	4.5853	-0.0431	4.5745A	4.5993B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6273	4.6366	4.6366	-0.0430	4.6262A	4.6495B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.6782	4.6874	4.6874	-0.0445	4.6770A	4.6987B	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	1.0892	1.0950	1.0950	0.0145	1.0892A	1.0952B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0906	1.0963	1.0963	0.0144	1.0906A	1.0966B	1.0563	1.1019	0	3
DMFEB24	2024-02-21	1.0923	1.0980	1.0980	0.0145	1.0923A	1.0982B	1.0760	1.1036	0	0
DMMAR24	2024-03-20	1.0945	1.0992	1.0992	0.0145	1.0937A	1.0995B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0979	1.1035	1.1035	0.0143	1.0979A	1.1038B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1025	1.1081	1.1081	0.0140	1.1025A	1.1083B	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	1.0892	1.0950	1.0950	0.0145	1.0892A	1.0952B	1.0480	1.1359	0	4
DXMAR24	2024-03-20	1.0945	1.0992	1.0992	0.0145	1.0937A	1.0995B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0979	1.1035	1.1035	0.0143	1.0979A	1.1038B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1025	1.1081	1.1081	0.0140	1.1025A	1.1083B	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	0.8599	0.8600	0.8600	-0.0015	0.8590A	0.8634B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8627	0.8628	0.8628	-0.0015	0.8619A	0.8662B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8660	0.8661	0.8661	-0.0015	0.8653A	0.8694B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8697	0.8698	0.8698	-0.0013	0.8689A	0.8730B	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	24.432	24.394	24.394	-0.085	24.397A	24.482B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.584	24.542	24.542	-0.085	24.553A	24.624B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.683	24.658	24.658	-0.078	24.676A	24.733B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.761	24.734	24.734	-0.080	24.754A	24.811B	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	1.0893	1.0950	1.0950	0.0145	1.0893A	1.0952B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0907	1.0963	1.0963	0.0144	1.0907A	1.0967B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0921	1.0980	1.0980	0.0145	1.0921A	1.0982B	1.0760	1.1036	0	0
EDMAR24	2024-03-20	1.0945	1.0992	1.0992	0.0145	1.0936A	1.0995B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0979	1.1035	1.1035	0.0143	1.0979A	1.1038B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1025	1.1081	1.1081	0.0140	1.1025A	1.1083B	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	24.432	24.394	24.394	-0.085	24.397A	24.482B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.576	24.542	24.542	-0.085	24.553A	24.624B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.683	24.658	24.658	-0.078	24.676A	24.733B	24.148	25.034	0	0
EESEP24	2024-09-18	24.769	24.734	24.734	-0.080	24.754A	24.811B	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	0.9482	0.9515	0.9515	0.0065	0.9470A	0.9521B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9427	0.9461	0.9461	0.0064	0.9417A	0.9466B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9378	0.9410	0.9410	0.0064	0.9367A	0.9415B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9337	0.9367	0.9367	0.0067	0.9324A	0.9369B	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	154.52	154.99	154.99	-1.63	154.15A	155.30B	133.38	163.67	0	0
EJMAR24	2024-03-20	152.70	153.38	153.38	-1.59	152.53A	153.63B	134.69	161.94	0	0
EJJUN24	2024-06-19	151.30	151.94	151.94	-1.55	151.12A	152.18B	147.18	160.32	0	0
EJSEP24	2024-09-18	150.30	150.71	150.71	-1.49	149.95A	150.96B	149.95	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	4.3050	4.3150	4.3150	-0.0090	4.2990A	4.3160B	4.2990	4.9630	0	68
EMJAN24	2024-01-17	4.3080	4.3230	4.3230	-0.0100	4.3080A	4.3230B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3220	4.3310	4.3310	-0.0100	4.3150A	4.3320B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3220	4.3380	4.3380	-0.0100	4.3220A	4.3390B	4.3220	4.8910	0	5
EMJUN24	2024-06-19	4.3490	4.3630	4.3630	-0.0090	4.3490A	4.3620B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.3800	4.3900	4.3900	-0.0090	4.3760A	4.3880B	4.3760	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	0.8599	0.8600	0.8600	-0.0015	0.8590A	0.8634B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8627	0.8628	0.8628	-0.0015	0.8619A	0.8662B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8660	0.8661	0.8661	-0.0015	0.8653A	0.8694B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8697	0.8698	0.8698	-0.0013	0.8689A	0.8730B	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	0.9482	0.9515	0.9515	0.0065	0.9470A	0.9521B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9427	0.9461	0.9461	0.0064	0.9417A	0.9466B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9378	0.9410	0.9410	0.0064	0.9367A	0.9415B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9337	0.9367	0.9367	0.0067	0.9324A	0.9369B	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	4.3050	4.3150	4.3150	-0.0090	4.2990A	4.3160B	4.2990	4.9630	0	0
EUJAN24	2024-01-17	4.3080	4.3240	4.3240	-0.0090	4.3080A	4.3230B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3220	4.3310	4.3310	-0.0100	4.3150A	4.3320B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3220	4.3380	4.3380	-0.0100	4.3220A	4.3390B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3490	4.3630	4.3630	-0.0090	4.3490A	4.3620B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.3800	4.3900	4.3900	-0.0090	4.3760A	4.3880B	4.3760	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	4.3045	4.3146	4.3146	-0.0091	4.2981A	4.3162B	4.2981	5.4612	0	384
EXMAR24	2024-03-20	4.3218	4.3376	4.3376	-0.0101	4.3218A	4.3396B	4.3218	5.5203	0	23
EXJUN24	2024-06-19	4.3482	4.3626	4.3626	-0.0092	4.3482A	4.3628B	4.3482	5.5726	0	7
EXSEP24	2024-09-18	4.3799	4.3900	4.3900	-0.0089	4.3759A	4.3885B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4046	4.4168	4.4168	-0.0081	4.4046A	4.4148B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4434	4.4461	4.4461	-0.0087	4.4369A	4.4404B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.4680	4.4737	4.4737	-0.0101	4.4676A	4.4684B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.4981	4.5007	4.5007	-0.0110	4.4966A	4.4964B	4.4966	5.7786	0	0
EXDEC25	2025-12-17	4.5273	4.5274	4.5274	-0.0122	4.5250A	4.5236B	4.5250	5.3381	0	0
EXMAR26	2026-03-18	4.5532	4.5539	4.5539	-0.0132	4.5532A	4.5496B	4.5532	5.1415	0	0
EXJUN26	2026-06-17		4.5805	4.5805	-0.0143	4.5815A	4.5756B	4.5815	4.9297	0	0
EXSEP26	2026-09-16		4.6066	4.6066	-0.0157	4.6087A	4.6023B	4.6087	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	154.52	154.99	154.99	-1.63	154.15A	155.30B	133.38	163.67	0	0
EYMAR24	2024-03-20	152.59	153.38	153.38	-1.59	152.53A	153.63B	134.69	161.94	0	0
EYJUN24	2024-06-19	151.19	151.94	151.94	-1.55	151.12A	152.18B	147.18	160.32	0	0
EYSEP24	2024-09-18	150.30	150.71	150.71	-1.49	149.95A	150.96B	149.95	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	0.8688	0.8689	0.8689	-0.0058	0.8668A	0.8722B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8604	0.8605	0.8605	-0.0058	0.8584A	0.8638B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8526	0.8527	0.8527	-0.0053	0.8505A	0.8558B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8451	0.8452	0.8452	-0.0048	0.8432A	0.8483B	0.8432	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	0.8689	0.8690	0.8690	-0.0057	0.8668A	0.8722B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8604	0.8605	0.8605	-0.0058	0.8584A	0.8638B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8526	0.8527	0.8527	-0.0053	0.8505A	0.8558B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8451	0.8452	0.8452	-0.0048	0.8432A	0.8483B	0.8432	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	141.56	141.57	141.57	-3.41	141.16A	142.16B	122.09	150.94	0	0
JMMAR24	2024-03-20	139.52	139.54	139.54	-3.36	139.14A	140.00B	123.71	148.71	0	0
JMJUN24	2024-06-19	137.66	137.69	137.69	-3.24	137.30A	138.18B	130.75	146.59	0	0
JMSEP24	2024-09-18	136.00	136.02	136.02	-3.10	135.66A	136.59B	135.66	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	141.56	141.57	141.57	-3.41	141.16A	142.16B	122.09	150.94	0	0
JXMAR24	2024-03-20	139.52	139.54	139.54	-3.36	139.14A	140.00B	123.71	148.71	0	0
JXJUN24	2024-06-19	137.66	137.69	137.69	-3.24	137.30A	138.18B	130.75	146.59	0	0
JXSEP24	2024-09-18	136.00	136.02	136.02	-3.10	135.66A	136.59B	135.66	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	4.9780	5.0200	5.0200	0.0000	4.9780A	5.0180B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	4.9960	5.0250	5.0250	0.0000	4.9830A	5.0230B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	4.9870	5.0270	5.0270	-0.0010	4.9870A	5.0260B	4.9850	5.0780	0	0
PMMAR24	2024-03-20	5.0020	5.0280	5.0280	-0.0030	4.9910A	5.0280B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0130	5.0400	5.0400	0.0000	5.0010A	5.0360B	5.0010	5.4880	0	0
PMSEP24	2024-09-18	5.0220	5.0490	5.0490	-0.0020	5.0120A	5.0450B	5.0120	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	1.2639	1.2731	1.2731	0.0189	1.2621A	1.2734B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2626	1.2742	1.2742	0.0191	1.2626A	1.2740B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2650	1.2740	1.2740	0.0184	1.2633A	1.2742B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2651	1.2741	1.2741	0.0179	1.2631A	1.2739B	1.2075	1.2739	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	4.9778	5.0193	5.0193	-0.0007	4.9778A	5.0189B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0017	5.0280	5.0280	-0.0029	4.9893A	5.0289B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0121	5.0392	5.0392	-0.0009	5.0004A	5.0369B	5.0004	5.4887	0	0
PPSEP24	2024-09-18	5.0217	5.0488	5.0488	-0.0020	5.0117A	5.0459B	5.0117	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	1.2639	1.2733	1.2733	0.0191	1.2618A	1.2733B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2631	1.2740	1.2740	0.0189	1.2629A	1.2741B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2650	1.2742	1.2742	0.0186	1.2631A	1.2741B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2651	1.2741	1.2741	0.0179	1.2631A	1.2739B	1.2075	1.2739	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	3.9430	3.9410	3.9410	-0.0610	3.9410A	3.9510B	3.9370	4.5780	0	2
UMJAN24	2024-01-17	3.9460	3.9430	3.9430	-0.0620	3.9440A	3.9540B	3.9420	4.2600	0	1
UMFEB24	2024-02-21	3.9470	3.9450	3.9450	-0.0620	3.9460A	3.9590B	3.9440	4.0540	0	0
UMMAR24	2024-03-20	3.9480	3.9460	3.9460	-0.0620	3.9470A	3.9620B	3.9460	4.5540	0	0
UMJUN24	2024-06-19	3.9550	3.9530	3.9530	-0.0610	3.9550A	3.9690B	3.9540	4.4500	0	0
UMSEP24	2024-09-18	3.9630	3.9620	3.9620	-0.0590	3.9640A	3.9760B	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	3.9430	3.9410	3.9410	-0.0610	3.9410A	3.9510B	3.9370	4.5780	0	0
USJAN24	2024-01-17	3.9460	3.9430	3.9430	-0.0620	3.9440A	3.9570B	3.9420	4.2600	0	0
USFEB24	2024-02-21	3.9470	3.9450	3.9450	-0.0620	3.9460A	3.9590B	3.9440	4.0540	0	0
USMAR24	2024-03-20	3.9480	3.9460	3.9460	-0.0620	3.9470A	3.9620B	3.9460	4.5540	0	0
USJUN24	2024-06-19	3.9550	3.9530	3.9530	-0.0610	3.9550A	3.9690B	3.9540	4.4500	0	0
USSEP24	2024-09-18	3.9630	3.9620	3.9620	-0.0590	3.9640A	3.9760B	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	3.9432	3.9405	3.9405	-0.0615	3.9410A	3.9519B	3.9364	4.6000	0	39
UXMAR24	2024-03-20	3.9489	3.9460	3.9460	-0.0619	3.9469A	3.9627B	3.9452	4.5542	0	2
UXJUN24	2024-06-19	3.9551	3.9532	3.9532	-0.0604	3.9548A	3.9692B	3.9531	4.4503	0	0
UXSEP24	2024-09-18	3.9623	3.9615	3.9615	-0.0591	3.9636A	3.9769B	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