WGT S.A.

Wyniki sesji z dnia 2023-12-18

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	0.6722	0.6724	0.6724	0.0039	0.6717A	0.6735B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6740	0.6743	0.6743	0.0040	0.6736A	0.6754B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6754	0.6757	0.6757	0.0040	0.6750A	0.6768B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6763	0.6765	0.6765	0.0039	0.6759A	0.6775B	0.6345	0.6775	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6722	0.6724	0.6724	0.0039	0.6717A	0.6735B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6740	0.6743	0.6743	0.0040	0.6736A	0.6754B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6754	0.6757	0.6757	0.0040	0.6750A	0.6768B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6763	0.6765	0.6765	0.0039	0.6759A	0.6775B	0.6345	0.6775	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	1.3377	1.3373	1.3373	-0.0021	1.3351A	1.3381B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3360	1.3355	1.3355	-0.0022	1.3333A	1.3363B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3344	1.3339	1.3339	-0.0020	1.3317A	1.3347B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3331	1.3324	1.3324	-0.0018	1.3303A	1.3331B	1.3303	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	4.5610	4.5820	4.5820	0.0360	4.5630A	4.6010B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.5770	4.5980	4.5980	0.0360	4.5800A	4.6170B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.5950	4.6150	4.6150	0.0350	4.5980A	4.6350B	4.5410	4.6470	0	0
CMMAR24	2024-03-20	4.6090	4.6300	4.6300	0.0360	4.6130A	4.6490B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6590	4.6800	4.6800	0.0360	4.6640A	4.6990B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7070	4.7300	4.7300	0.0350	4.7150A	4.7470B	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	1.3377	1.3373	1.3373	-0.0021	1.3351A	1.3381B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3360	1.3355	1.3355	-0.0022	1.3333A	1.3363B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3344	1.3339	1.3339	-0.0020	1.3317A	1.3347B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3331	1.3324	1.3324	-0.0018	1.3303A	1.3331B	1.3303	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	4.5615	4.5812	4.5812	0.0361	4.5630A	4.6010B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.6099	4.6303	4.6303	0.0362	4.6129A	4.6497B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6591	4.6801	4.6801	0.0358	4.6635A	4.6992B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7075	4.7299	4.7299	0.0352	4.7142A	4.7478B	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	1.0919	1.0926	1.0926	0.0006	1.0911A	1.0929B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0934	1.0940	1.0940	0.0005	1.0925A	1.0942B	1.0563	1.1019	0	2
DMFEB24	2024-02-21	1.0950	1.0955	1.0955	0.0004	1.0941A	1.0958B	1.0760	1.1036	0	0
DMMAR24	2024-03-20	1.0963	1.0968	1.0968	0.0004	1.0954A	1.0971B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1005	1.1010	1.1010	0.0003	1.0996A	1.1012B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1053	1.1056	1.1056	0.0002	1.1043A	1.1059B	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	1.0920	1.0926	1.0926	0.0005	1.0911A	1.0929B	1.0480	1.1359	0	2
DXMAR24	2024-03-20	1.0963	1.0968	1.0968	0.0004	1.0954A	1.0971B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.1005	1.1010	1.1010	0.0003	1.0996A	1.1012B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1053	1.1056	1.1056	0.0002	1.1043A	1.1059B	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	0.8627	0.8627	0.0041	0.8605A	0.8627B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8635	0.8655	0.8655	0.0040	0.8634A	0.8655B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8667	0.8688	0.8688	0.0040	0.8667A	0.8687B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8705	0.8724	0.8724	0.0039	0.8704A	0.8724B	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	24.489	24.560	24.560	0.095	24.505A	24.566B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.631	24.707	24.707	0.092	24.659A	24.707B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.739	24.826	24.826	0.094	24.782A	24.819B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.815	24.898	24.898	0.091	24.862A	24.890B	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	1.0919	1.0926	1.0926	0.0006	1.0911A	1.0929B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0934	1.0940	1.0940	0.0005	1.0925A	1.0942B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0951	1.0955	1.0955	0.0003	1.0941A	1.0958B	1.0760	1.1036	0	0
EDMAR24	2024-03-20	1.0962	1.0968	1.0968	0.0004	1.0954A	1.0971B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1005	1.1010	1.1010	0.0003	1.0996A	1.1012B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1053	1.1056	1.1056	0.0002	1.1043A	1.1059B	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	24.489	24.560	24.560	0.095	24.505A	24.566B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.631	24.707	24.707	0.092	24.659A	24.707B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.739	24.826	24.826	0.094	24.782A	24.819B	24.148	25.034	0	0
EESEP24	2024-09-18	24.815	24.898	24.898	0.091	24.862A	24.890B	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	0.9480	0.9477	0.9477	-0.0005	0.9460A	0.9489B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9426	0.9423	0.9423	-0.0005	0.9406A	0.9435B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9375	0.9372	0.9372	-0.0005	0.9356A	0.9383B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9331	0.9328	0.9328	-0.0004	0.9313A	0.9338B	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	155.24	156.03	156.03	0.93	155.26A	156.02B	133.38	163.67	0	0
EJMAR24	2024-03-20	153.59	154.36	154.36	0.89	153.63A	154.35B	134.69	161.94	0	0
EJJUN24	2024-06-19	152.11	152.88	152.88	0.88	152.17A	152.87B	147.18	160.32	0	0
EJSEP24	2024-09-18	150.86	151.65	151.65	0.88	150.93A	151.62B	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	4.3270	4.3420	4.3420	0.0320	4.3300A	4.3510B	4.2990	4.9630	0	74
EMJAN24	2024-01-17	4.3350	4.3490	4.3490	0.0310	4.3380A	4.3580B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3420	4.3570	4.3570	0.0310	4.3460A	4.3660B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3480	4.3630	4.3630	0.0310	4.3520A	4.3720B	4.3220	4.8910	0	5
EMJUN24	2024-06-19	4.3700	4.3860	4.3860	0.0310	4.3760A	4.3950B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.3960	4.4120	4.4120	0.0310	4.4030A	4.4200B	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	0.8607	0.8627	0.8627	0.0041	0.8605A	0.8627B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8635	0.8655	0.8655	0.0040	0.8634A	0.8655B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8667	0.8688	0.8688	0.0040	0.8667A	0.8687B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8705	0.8724	0.8724	0.0039	0.8704A	0.8724B	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	0.9480	0.9477	0.9477	-0.0005	0.9460A	0.9489B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9426	0.9423	0.9423	-0.0005	0.9406A	0.9435B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9375	0.9372	0.9372	-0.0005	0.9356A	0.9383B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9331	0.9328	0.9328	-0.0004	0.9313A	0.9338B	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	4.3270	4.3420	4.3420	0.0320	4.3300A	4.3510B	4.2990	4.9630	0	0
EUJAN24	2024-01-17	4.3350	4.3490	4.3490	0.0310	4.3380A	4.3580B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3420	4.3570	4.3570	0.0310	4.3460A	4.3660B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3480	4.3630	4.3630	0.0310	4.3520A	4.3720B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3700	4.3860	4.3860	0.0310	4.3760A	4.3950B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.3960	4.4120	4.4120	0.0310	4.4030A	4.4200B	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	4.3275	4.3416	4.3416	0.0316	4.3296A	4.3514B	4.2981	5.4612	0	384
EXMAR24	2024-03-20	4.3485	4.3630	4.3630	0.0314	4.3515A	4.3725B	4.3218	5.5203	0	27
EXJUN24	2024-06-19	4.3709	4.3860	4.3860	0.0309	4.3751A	4.3952B	4.3482	5.5726	0	7
EXSEP24	2024-09-18	4.3960	4.4118	4.4118	0.0305	4.4023A	4.4203B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4222	4.4386	4.4386	0.0289	4.4302A	4.4463B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4483	4.4667	4.4667	0.0306	4.4614A	4.4711B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.4763	4.4944	4.4944	0.0301	4.4895A	4.4985B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5029	4.5207	4.5207	0.0296	4.5163A	4.5247B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5296	4.5473	4.5473	0.0297	4.5431A	4.5508B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5548	4.5727	4.5727	0.0293	4.5695A	4.5750B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.5799	4.5980	4.5980	0.0289	4.5958A	4.5991B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6050	4.6234	4.6234	0.0286	4.6221A	4.6232B	4.6047	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	155.24	156.03	156.03	0.93	155.26A	156.02B	133.38	163.67	0	0
EYMAR24	2024-03-20	153.59	154.36	154.36	0.89	153.63A	154.35B	134.69	161.94	0	0
EYJUN24	2024-06-19	152.11	152.88	152.88	0.88	152.17A	152.87B	147.18	160.32	0	0
EYSEP24	2024-09-18	150.86	151.65	151.65	0.88	150.93A	151.62B	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	0.8681	0.8674	0.8674	-0.0009	0.8666A	0.8690B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8598	0.8592	0.8592	-0.0008	0.8583A	0.8607B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8518	0.8512	0.8512	-0.0008	0.8504A	0.8526B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8434	0.8437	0.8437	-0.0005	0.8429A	0.8450B	0.8419	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	0.8681	0.8674	0.8674	-0.0009	0.8666A	0.8690B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8598	0.8592	0.8592	-0.0008	0.8583A	0.8607B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8518	0.8512	0.8512	-0.0008	0.8504A	0.8526B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8434	0.8437	0.8437	-0.0005	0.8429A	0.8450B	0.8419	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	142.18	142.83	142.83	0.79	142.20A	142.83B	122.09	150.94	0	0
JMMAR24	2024-03-20	140.12	140.75	140.75	0.76	140.14A	140.74B	123.71	148.71	0	0
JMJUN24	2024-06-19	138.25	138.87	138.87	0.75	138.28A	138.87B	130.75	146.59	0	0
JMSEP24	2024-09-18	136.54	137.17	137.17	0.76	136.58A	137.17B	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	142.18	142.83	142.83	0.79	142.20A	142.83B	122.09	150.94	0	0
JXMAR24	2024-03-20	140.12	140.75	140.75	0.76	140.14A	140.74B	123.71	148.71	0	0
JXJUN24	2024-06-19	138.25	138.87	138.87	0.75	138.28A	138.87B	130.75	146.59	0	0
JXSEP24	2024-09-18	136.54	137.17	137.17	0.76	136.58A	137.17B	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	5.0280	5.0320	5.0320	0.0120	5.0240A	5.0470B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0310	5.0360	5.0360	0.0120	5.0280A	5.0500B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0340	5.0390	5.0390	0.0130	5.0310A	5.0530B	4.9850	5.0780	0	0
PMMAR24	2024-03-20	5.0350	5.0400	5.0400	0.0120	5.0320A	5.0550B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0420	5.0480	5.0480	0.0120	5.0410A	5.0620B	5.0010	5.4880	0	0
PMSEP24	2024-09-18	5.0490	5.0570	5.0570	0.0120	5.0500A	5.0690B	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	1.2688	1.2664	1.2664	-0.0055	1.2647A	1.2694B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2695	1.2672	1.2672	-0.0055	1.2655A	1.2702B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2697	1.2673	1.2673	-0.0055	1.2657A	1.2702B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2696	1.2672	1.2672	-0.0055	1.2657A	1.2702B	1.2075	1.2795	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.0281	5.0320	5.0320	0.0125	5.0232A	5.0476B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0358	5.0402	5.0402	0.0122	5.0320A	5.0554B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0425	5.0478	5.0478	0.0119	5.0402A	5.0624B	5.0004	5.4887	0	0
PPSEP24	2024-09-18	5.0495	5.0562	5.0562	0.0118	5.0499A	5.0697B	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	1.2688	1.2664	1.2664	-0.0055	1.2647A	1.2694B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2695	1.2672	1.2672	-0.0055	1.2655A	1.2702B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2697	1.2673	1.2673	-0.0055	1.2657A	1.2702B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2696	1.2672	1.2672	-0.0055	1.2657A	1.2702B	1.2075	1.2795	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	3.9620	3.9740	3.9740	0.0270	3.9640A	3.9870B	3.9270	4.5780	0	3
UMJAN24	2024-01-17	3.9640	3.9760	3.9760	0.0270	3.9670A	3.9890B	3.9300	4.2600	0	1
UMFEB24	2024-02-21	3.9650	3.9770	3.9770	0.0270	3.9680A	3.9900B	3.9320	4.0540	0	0
UMMAR24	2024-03-20	3.9660	3.9780	3.9780	0.0260	3.9690A	3.9910B	3.9330	4.5540	0	0
UMJUN24	2024-06-19	3.9710	3.9840	3.9840	0.0270	3.9750A	3.9960B	3.9400	4.4500	0	0
UMSEP24	2024-09-18	3.9770	3.9910	3.9910	0.0270	3.9820A	4.0020B	3.9470	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	3.9620	3.9740	3.9740	0.0270	3.9640A	3.9870B	3.9270	4.5780	0	0
USJAN24	2024-01-17	3.9640	3.9760	3.9760	0.0270	3.9670A	3.9890B	3.9300	4.2600	0	0
USFEB24	2024-02-21	3.9650	3.9770	3.9770	0.0270	3.9680A	3.9900B	3.9320	4.0540	0	0
USMAR24	2024-03-20	3.9660	3.9780	3.9780	0.0260	3.9690A	3.9910B	3.9330	4.5540	0	0
USJUN24	2024-06-19	3.9710	3.9840	3.9840	0.0270	3.9750A	3.9960B	3.9400	4.4500	0	0
USSEP24	2024-09-18	3.9770	3.9910	3.9910	0.0270	3.9820A	4.0020B	3.9470	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	3.9626	3.9735	3.9735	0.0267	3.9639A	3.9873B	3.9268	4.6000	0	39
UXMAR24	2024-03-20	3.9664	3.9779	3.9779	0.0267	3.9684A	3.9912B	3.9325	4.5542	0	4
UXJUN24	2024-06-19	3.9715	3.9835	3.9835	0.0267	3.9743A	3.9966B	3.9391	4.4503	0	0
UXSEP24	2024-09-18	3.9773	3.9901	3.9901	0.0263	3.9819A	4.0025B	3.9466	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