WGT S.A.

Wyniki sesji z dnia 2023-12-20

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	0.6767	0.6766	0.6766	0.0026	0.6766A	0.6776B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6785	0.6786	0.6786	0.0027	0.6777A	0.6794B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6799	0.6800	0.6800	0.0027	0.6791A	0.6808B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6807	0.6808	0.6808	0.0027	0.6800A	0.6815B	0.6345	0.6815	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6767	0.6766	0.6766	0.0026	0.6766A	0.6776B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6785	0.6786	0.6786	0.0027	0.6777A	0.6794B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6799	0.6800	0.6800	0.0027	0.6791A	0.6808B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6807	0.6808	0.6808	0.0027	0.6800A	0.6815B	0.6345	0.6815	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	1.3334	1.3336	1.3336	-0.0017	1.3330A	1.3349B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3318	1.3324	1.3324	-0.0012	1.3310A	1.3331B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3303	1.3310	1.3310	-0.0011	1.3296A	1.3316B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3291	1.3296	1.3296	-0.0011	1.3284A	1.3301B	1.3284	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	4.5880	4.5960	4.5960	0.0190	4.5820A	4.5940B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.6050	4.6100	4.6100	0.0170	4.5990A	4.6110B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6230	4.6280	4.6280	0.0170	4.6170A	4.6290B	4.5410	4.6470	0	0
CMMAR24	2024-03-20	4.6380	4.6420	4.6420	0.0160	4.6320A	4.6440B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6880	4.6920	4.6920	0.0180	4.6820A	4.6920B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7390	4.7410	4.7410	0.0160	4.7320A	4.7400B	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	1.3335	1.3336	1.3336	-0.0017	1.3330A	1.3349B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3318	1.3324	1.3324	-0.0012	1.3310A	1.3331B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3303	1.3311	1.3311	-0.0010	1.3296A	1.3316B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3292	1.3297	1.3297	-0.0010	1.3284A	1.3301B	1.3284	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	4.5877	4.5954	4.5954	0.0191	4.5820A	4.5945B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.6380	4.6425	4.6425	0.0173	4.6315A	4.6442B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6880	4.6920	4.6920	0.0176	4.6815A	4.6928B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7389	4.7406	4.7406	0.0161	4.7318A	4.7404B	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	1.0956	1.0957	1.0965	0.0004	1.0956A	1.0971B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0971	1.0973	1.0973	-0.0001	1.0949A	1.0984B	1.0563	1.1019	0	2
DMFEB24	2024-02-21	1.0987	1.0988	1.0988	-0.0002	1.0965A	1.1000B	1.0760	1.1036	0	0
DMMAR24	2024-03-20	1.0999	1.1001	1.1001	-0.0002	1.0978A	1.1013B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1042	1.1043	1.1043	-0.0001	1.1019A	1.1054B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1087	1.1088	1.1088	-0.0002	1.1065A	1.1099B	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	1.0956	1.0957	1.0965	0.0004	1.0956A	1.0971B	1.0480	1.1359	0	2
DXMAR24	2024-03-20	1.0999	1.1001	1.1001	-0.0002	1.0978A	1.1013B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.1042	1.1043	1.1043	-0.0001	1.1019A	1.1054B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1087	1.1088	1.1088	-0.0002	1.1065A	1.1099B	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	0.8649	0.8657	0.8657	0.0054	0.8649A	0.8664B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8678	0.8686	0.8686	0.0055	0.8672A	0.8692B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8712	0.8717	0.8717	0.0053	0.8704A	0.8723B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8750	0.8752	0.8752	0.0052	0.8738A	0.8757B	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	24.513	24.509	24.509	-0.021	24.510A	24.537B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.685	24.689	24.689	0.016	24.662A	24.686B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.802	24.805	24.805	0.015	24.784A	24.801B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.884	24.885	24.885	0.016	24.864A	24.875B	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	1.0956	1.0957	1.0957	-0.0004	1.0956A	1.0971B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0971	1.0973	1.0973	-0.0001	1.0949A	1.0984B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0987	1.0988	1.0988	-0.0002	1.0965A	1.1000B	1.0760	1.1036	0	0
EDMAR24	2024-03-20	1.0999	1.1001	1.1001	-0.0002	1.0978A	1.1013B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1042	1.1043	1.1043	-0.0001	1.1019A	1.1054B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1087	1.1088	1.1088	-0.0002	1.1065A	1.1099B	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	24.513	24.509	24.509	-0.021	24.510A	24.537B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.685	24.689	24.689	0.016	24.662A	24.686B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.802	24.805	24.805	0.015	24.784A	24.801B	24.148	25.034	0	0
EESEP24	2024-09-18	24.884	24.885	24.885	0.016	24.864A	24.875B	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	0.9432	0.9442	0.9442	-0.0027	0.9431A	0.9451B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9379	0.9395	0.9395	-0.0020	0.9378A	0.9407B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9329	0.9345	0.9345	-0.0019	0.9328A	0.9356B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9287	0.9303	0.9303	-0.0017	0.9286A	0.9313B	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	157.27	157.10	157.10	-1.10	157.10A	157.46B	133.38	163.67	0	0
EJMAR24	2024-03-20	155.51	155.52	155.52	-0.99	155.14A	155.76B	134.69	161.94	0	0
EJJUN24	2024-06-19	154.02	154.03	154.03	-0.97	153.66A	154.26B	147.18	160.32	0	0
EJSEP24	2024-09-18	152.69	152.77	152.77	-0.97	152.41A	153.00B	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	4.3280	4.3390	4.3341	0.0011	4.3280A	4.3370B	4.2990	4.9630	0	74
EMJAN24	2024-01-17	4.3360	4.3480	4.3480	0.0070	4.3360A	4.3510B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3440	4.3560	4.3560	0.0070	4.3440A	4.3580B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3500	4.3620	4.3620	0.0070	4.3500A	4.3640B	4.3220	4.8910	0	7
EMJUN24	2024-06-19	4.3730	4.3840	4.3840	0.0070	4.3730A	4.3860B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.4000	4.4100	4.4100	0.0070	4.4000A	4.4100B	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	0.8649	0.8657	0.8657	0.0054	0.8649A	0.8664B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8678	0.8686	0.8686	0.0055	0.8672A	0.8692B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8712	0.8717	0.8717	0.0053	0.8704A	0.8723B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8750	0.8752	0.8752	0.0052	0.8738A	0.8757B	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	0.9432	0.9442	0.9442	-0.0027	0.9431A	0.9451B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9379	0.9395	0.9395	-0.0020	0.9378A	0.9407B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9329	0.9345	0.9345	-0.0019	0.9328A	0.9356B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9287	0.9303	0.9303	-0.0017	0.9286A	0.9313B	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	4.3280	4.3390	4.3390	0.0060	4.3280A	4.3370B	4.2990	4.9630	0	0
EUJAN24	2024-01-17	4.3360	4.3480	4.3480	0.0070	4.3360A	4.3510B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3440	4.3560	4.3560	0.0070	4.3440A	4.3580B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3500	4.3620	4.3620	0.0070	4.3500A	4.3640B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3730	4.3840	4.3840	0.0070	4.3730A	4.3860B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.4000	4.4100	4.4100	0.0070	4.4000A	4.4100B	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	4.3278	4.3391	4.3341	0.0010	4.3276A	4.3376B	4.2981	5.4612	0	392
EXMAR24	2024-03-20	4.3497	4.3617	4.3617	0.0071	4.3496A	4.3646B	4.3218	5.5203	0	28
EXJUN24	2024-06-19	4.3730	4.3842	4.3842	0.0076	4.3729A	4.3863B	4.3482	5.5726	0	9
EXSEP24	2024-09-18	4.4000	4.4100	4.4100	0.0073	4.3998A	4.4108B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4291	4.4366	4.4366	0.0071	4.4286A	4.4366B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4593	4.4648	4.4648	0.0071	4.4591A	4.4617B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.4874	4.4920	4.4920	0.0069	4.4868A	4.4881B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5148	4.5186	4.5186	0.0073	4.5139A	4.5138B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5423	4.5457	4.5457	0.0083	4.5410A	4.5395B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5685	4.5696	4.5696	0.0071	4.5669A	4.5623B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.5930	4.5933	4.5933	0.0057	4.5925A	4.5850B	4.5773	4.9297	0	0
EXSEP26	2026-09-16		4.6171	4.6171	0.0045	4.6175A	4.6079B	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	157.27	157.10	157.10	-1.10	157.10A	157.45B	133.38	163.67	0	0
EYMAR24	2024-03-20	155.51	155.52	155.52	-0.99	155.14A	155.77B	134.69	161.94	0	0
EYJUN24	2024-06-19	154.02	154.03	154.03	-0.97	153.66A	154.27B	147.18	160.32	0	0
EYSEP24	2024-09-18	152.69	152.77	152.77	-0.97	152.41A	153.01B	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	0.8609	0.8618	0.8614	-0.0026	0.8607A	0.8622B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8527	0.8541	0.8541	-0.0018	0.8526A	0.8567B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8450	0.8463	0.8463	-0.0017	0.8449A	0.8489B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8377	0.8390	0.8390	-0.0015	0.8376A	0.8415B	0.8376	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	0.8609	0.8618	0.8614	-0.0026	0.8607A	0.8622B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8527	0.8541	0.8541	-0.0018	0.8526A	0.8567B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8450	0.8463	0.8463	-0.0017	0.8449A	0.8489B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8377	0.8390	0.8390	-0.0015	0.8376A	0.8415B	0.8376	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	143.53	143.38	143.38	-0.94	143.39A	143.59B	122.09	150.94	0	0
JMMAR24	2024-03-20	141.31	141.36	141.36	-0.88	141.24A	141.55B	123.71	148.71	0	0
JMJUN24	2024-06-19	139.44	139.47	139.47	-0.86	139.36A	139.66B	130.75	146.59	0	0
JMSEP24	2024-09-18	137.75	137.78	137.78	-0.83	137.66A	137.96B	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	143.53	143.38	143.38	-0.94	143.39A	143.59B	122.09	150.94	0	0
JXMAR24	2024-03-20	141.31	141.36	141.36	-0.88	141.24A	141.55B	123.71	148.71	0	0
JXJUN24	2024-06-19	139.44	139.47	139.47	-0.86	139.36A	139.66B	130.75	146.59	0	0
JXSEP24	2024-09-18	137.75	137.78	137.78	-0.83	137.66A	137.96B	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	5.0040	5.0120	5.0120	-0.0240	4.9970A	5.0100B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0080	5.0180	5.0180	-0.0220	5.0010A	5.0230B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0110	5.0200	5.0200	-0.0230	5.0040A	5.0250B	4.9850	5.0780	0	0
PMMAR24	2024-03-20	5.0130	5.0220	5.0220	-0.0230	5.0060A	5.0270B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0210	5.0300	5.0300	-0.0220	5.0140A	5.0340B	5.0010	5.4880	0	0
PMSEP24	2024-09-18	5.0300	5.0400	5.0400	-0.0210	5.0250A	5.0430B	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	1.2667	1.2656	1.2656	-0.0085	1.2657A	1.2668B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2665	1.2666	1.2666	-0.0081	1.2640A	1.2685B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2667	1.2668	1.2668	-0.0081	1.2642A	1.2686B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2669	1.2671	1.2671	-0.0077	1.2645A	1.2688B	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	5.0034	5.0116	5.0116	-0.0248	4.9965A	5.0106B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0126	5.0216	5.0216	-0.0230	5.0056A	5.0278B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0207	5.0297	5.0297	-0.0221	5.0139A	5.0347B	5.0004	5.4887	0	0
PPSEP24	2024-09-18	5.0300	5.0393	5.0393	-0.0213	5.0245A	5.0432B	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	1.2667	1.2656	1.2656	-0.0085	1.2657A	1.2668B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2665	1.2666	1.2666	-0.0081	1.2640A	1.2685B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2667	1.2668	1.2668	-0.0081	1.2642A	1.2686B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2669	1.2671	1.2671	-0.0077	1.2645A	1.2688B	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	3.9500	3.9600	3.9527	-0.0003	3.9470A	3.9580B	3.9270	4.5780	0	5
UMJAN24	2024-01-17	3.9530	3.9620	3.9620	0.0060	3.9490A	3.9730B	3.9300	4.2600	0	1
UMFEB24	2024-02-21	3.9540	3.9640	3.9640	0.0070	3.9500A	3.9740B	3.9320	4.0540	0	0
UMMAR24	2024-03-20	3.9550	3.9650	3.9650	0.0070	3.9520A	3.9760B	3.9330	4.5540	0	0
UMJUN24	2024-06-19	3.9610	3.9700	3.9700	0.0070	3.9570A	3.9800B	3.9400	4.4500	0	0
UMSEP24	2024-09-18	3.9690	3.9770	3.9770	0.0070	3.9650A	3.9860B	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	3.9500	3.9600	3.9600	0.0070	3.9470A	3.9580B	3.9270	4.5780	0	0
USJAN24	2024-01-17	3.9530	3.9620	3.9620	0.0060	3.9490A	3.9730B	3.9300	4.2600	0	0
USFEB24	2024-02-21	3.9540	3.9640	3.9640	0.0070	3.9500A	3.9740B	3.9320	4.0540	0	0
USMAR24	2024-03-20	3.9550	3.9650	3.9650	0.0070	3.9520A	3.9760B	3.9330	4.5540	0	0
USJUN24	2024-06-19	3.9610	3.9700	3.9700	0.0070	3.9570A	3.9800B	3.9400	4.4500	0	0
USSEP24	2024-09-18	3.9690	3.9770	3.9770	0.0070	3.9650A	3.9860B	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	3.9498	3.9599	3.9527	-0.0008	3.9462A	3.9584B	3.9268	4.6000	0	41
UXMAR24	2024-03-20	3.9547	3.9644	3.9644	0.0065	3.9511A	3.9760B	3.9325	4.5542	0	4
UXJUN24	2024-06-19	3.9607	3.9698	3.9698	0.0069	3.9569A	3.9808B	3.9391	4.4503	0	0
UXSEP24	2024-09-18	3.9685	3.9764	3.9764	0.0065	3.9644A	3.9868B	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