WGT S.A.

Wyniki sesji z dnia 2023-11-16

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	0.6487	0.6513	0.6513	0.0002	0.6482A	0.6512B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6506	0.6530	0.6530	0.0002	0.6500A	0.6529B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6518	0.6543	0.6543	0.0003	0.6512A	0.6541B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6525	0.6550	0.6550	0.0003	0.6520A	0.6548B	0.6345	0.6577	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6487	0.6513	0.6513	0.0002	0.6482A	0.6512B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6505	0.6530	0.6530	0.0002	0.6500A	0.6529B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6518	0.6543	0.6543	0.0003	0.6512A	0.6541B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6526	0.6550	0.6550	0.0003	0.6520A	0.6548B	0.6345	0.6577	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	1.3694	1.3708	1.3708	0.0030	1.3682A	1.3726B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3673	1.3689	1.3689	0.0031	1.3662A	1.3706B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3654	1.3670	1.3670	0.0029	1.3644A	1.3688B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3637	1.3654	1.3654	0.0029	1.3629A	1.3670B	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	4.5750	4.5410	4.5410	-0.0440	4.5400A	4.5720B	4.5400	5.1140	0	2
CMJAN24	2024-01-17	4.5950	4.5610	4.5610	-0.0450	4.5610A	4.5920B	4.5610	4.7920	0	0
CMFEB24	2024-02-21		4.5810	4.5810		4.5800A	4.6120B	4.5800	4.6120	0	0
CMMAR24	2024-03-20	4.6320	4.5960	4.5960	-0.0460	4.5950A	4.6280B	4.5950	5.0730	0	0
CMJUN24	2024-06-19	4.6850	4.6480	4.6480	-0.0470	4.6490A	4.6800B	4.6490	5.0850	0	0
CMSEP24	2024-09-18	4.7380	4.7000	4.7000	-0.0460	4.7020A	4.7310B	4.7020	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	1.3694	1.3708	1.3708	0.0030	1.3682A	1.3726B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3673	1.3689	1.3689	0.0031	1.3662A	1.3706B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3654	1.3670	1.3670	0.0029	1.3644A	1.3688B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3637	1.3654	1.3654	0.0029	1.3630A	1.3670B	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	4.5742	4.5408	4.5408	-0.0437	4.5392A	4.5720B	4.5392	5.1144	0	0
CXMAR24	2024-03-20	4.6314	4.5960	4.5960	-0.0456	4.5949A	4.6281B	4.5949	5.0730	0	0
CXJUN24	2024-06-19	4.6848	4.6483	4.6483	-0.0459	4.6482A	4.6803B	4.6482	5.0850	0	0
CXSEP24	2024-09-18	4.7376	4.7003	4.7003	-0.0461	4.7012A	4.7318B	4.7012	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	1.0863	1.0892	1.0892	0.0021	1.0854A	1.0891B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0879	1.0907	1.0907	0.0020	1.0870A	1.0908B	1.0563	1.0924	0	0
DMFEB24	2024-02-21		1.0923	1.0923		1.0886A	1.0922B	1.0886	1.0922	0	0
DMMAR24	2024-03-20	1.0907	1.0937	1.0937	0.0021	1.0899A	1.0936B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0953	1.0980	1.0980	0.0020	1.0944A	1.0980B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0999	1.1025	1.1025	0.0019	1.0990A	1.1026B	1.0613	1.1042	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0863	1.0892	1.0892	0.0021	1.0854A	1.0891B	1.0480	1.1359	0	22
DXMAR24	2024-03-20	1.0907	1.0937	1.0937	0.0021	1.0899A	1.0936B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0953	1.0980	1.0980	0.0020	1.0944A	1.0980B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0999	1.1025	1.1025	0.0019	1.0990A	1.1026B	1.0613	1.1042	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	0.8770	0.8757	0.8757	0.0023	0.8755A	0.8774B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8800	0.8788	0.8788	0.0024	0.8785A	0.8805B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8831	0.8819	0.8819	0.0023	0.8817A	0.8836B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8862	0.8851	0.8851	0.0022	0.8849A	0.8867B	0.8744	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	24.528	24.501	24.501	-0.099	24.499A	24.528B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.688	24.643	24.643	-0.108	24.654A	24.673B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.793	24.747	24.747	-0.106	24.763A	24.772B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.861	24.807	24.807	-0.111	24.827A	24.830B	24.749	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	1.0863	1.0892	1.0892	0.0021	1.0854A	1.0891B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0879	1.0907	1.0907	0.0020	1.0870A	1.0908B	1.0563	1.0924	0	0
EDFEB24	2024-02-21		1.0923	1.0923		1.0886A	1.0922B	1.0886	1.0922	0	0
EDMAR24	2024-03-20	1.0907	1.0936	1.0936	0.0020	1.0899A	1.0936B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0953	1.0980	1.0980	0.0020	1.0944A	1.0980B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0999	1.1025	1.1025	0.0019	1.0990A	1.1026B	1.0613	1.1042	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.528	24.501	24.501	-0.099	24.499A	24.528B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.688	24.643	24.643	-0.108	24.654A	24.673B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.793	24.747	24.747	-0.106	24.763A	24.772B	24.148	25.034	0	0
EESEP24	2024-09-18	24.861	24.807	24.807	-0.111	24.827A	24.830B	24.749	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	0.9618	0.9633	0.9633	0.0020	0.9619A	0.9632B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9561	0.9576	0.9576	0.0019	0.9563A	0.9575B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9507	0.9522	0.9522	0.0018	0.9511A	0.9521B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9458	0.9475	0.9475	0.0020	0.9463A	0.9472B	0.9230	0.9495	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	163.63	163.33	163.33	0.28	163.24A	163.67B	133.38	163.67	0	0
EJMAR24	2024-03-20	161.88	161.60	161.60	0.28	161.53A	161.94B	134.69	161.94	0	0
EJJUN24	2024-06-19	160.26	160.00	160.00	0.28	159.92A	160.32B	147.18	160.32	0	0
EJSEP24	2024-09-18	158.80	158.54	158.54	0.30	158.44A	158.83B	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	4.4010	4.3740	4.3740	-0.0340	4.3740A	4.3970B	4.3740	4.9630	0	129
EMJAN24	2024-01-17	4.4130	4.3850	4.3850	-0.0350	4.3850A	4.4080B	4.3850	4.5110	0	0
EMFEB24	2024-02-21		4.3940	4.3940		4.3940A	4.4170B	4.3940	4.4170	0	0
EMMAR24	2024-03-20	4.4290	4.4010	4.4010	-0.0350	4.4010A	4.4240B	4.4010	4.8910	0	5
EMJUN24	2024-06-19	4.4560	4.4270	4.4270	-0.0340	4.4270A	4.4490B	4.4270	4.7780	0	0
EMSEP24	2024-09-18	4.4830	4.4530	4.4530	-0.0350	4.4550A	4.4760B	4.4550	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	0.8770	0.8757	0.8757	0.0023	0.8755A	0.8774B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8800	0.8788	0.8788	0.0024	0.8785A	0.8805B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8831	0.8819	0.8819	0.0023	0.8817A	0.8836B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8862	0.8851	0.8851	0.0022	0.8849A	0.8867B	0.8744	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	0.9618	0.9633	0.9633	0.0020	0.9619A	0.9632B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9561	0.9576	0.9576	0.0019	0.9563A	0.9575B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9507	0.9522	0.9522	0.0018	0.9511A	0.9521B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9458	0.9475	0.9475	0.0020	0.9463A	0.9472B	0.9230	0.9495	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUDEC23	2023-12-20	4.4010	4.3740	4.3740	-0.0340	4.3740A	4.3970B	4.3740	4.9630	0	0
EUJAN24	2024-01-17	4.4130	4.3850	4.3850	-0.0350	4.3850A	4.4080B	4.3850	4.5110	0	0
EUFEB24	2024-02-21		4.3940	4.3940		4.3940A	4.4170B	4.3940	4.4170	0	0
EUMAR24	2024-03-20	4.4290	4.4010	4.4010	-0.0350	4.4010A	4.4240B	4.4010	4.8910	0	0
EUJUN24	2024-06-19	4.4560	4.4270	4.4270	-0.0340	4.4270A	4.4490B	4.4270	4.7780	0	0
EUSEP24	2024-09-18	4.4830	4.4530	4.4530	-0.0350	4.4550A	4.4760B	4.4550	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	4.4006	4.3739	4.3739	-0.0336	4.3735A	4.3973B	4.3735	5.4612	0	419
EXMAR24	2024-03-20	4.4289	4.4009	4.4009	-0.0347	4.4005A	4.4247B	4.4005	5.5203	0	22
EXJUN24	2024-06-19	4.4551	4.4268	4.4268	-0.0343	4.4267A	4.4499B	4.4267	5.5726	0	7
EXSEP24	2024-09-18	4.4823	4.4531	4.4531	-0.0347	4.4548A	4.4761B	4.4548	5.6245	0	0
EXDEC24	2024-12-18	4.5125	4.4809	4.4809	-0.0349	4.4830A	4.5034B	4.4830	5.6769	0	0
EXMAR25	2025-03-19	4.5427	4.5107	4.5107	-0.0342	4.5156A	4.5316B	4.5156	5.7405	0	0
EXJUN25	2025-06-18	4.5726	4.5407	4.5407	-0.0337	4.5454A	4.5606B	4.5454	5.8093	0	0
EXSEP25	2025-09-17	4.6004	4.5697	4.5697	-0.0334	4.5739A	4.5890B	4.5739	5.7786	0	0
EXDEC25	2025-12-17	4.6301	4.5989	4.5989	-0.0334	4.6039A	4.6175B	4.6039	5.3381	0	0
EXMAR26	2026-03-18	4.6606	4.6282	4.6282	-0.0342	4.6349A	4.6457B	4.6349	5.1415	0	0
EXJUN26	2026-06-17	4.6921	4.6576	4.6576	-0.0348	4.6661A	4.6739B	4.6661	4.9297	0	0
EXSEP26	2026-09-16	4.7216	4.6870	4.6870	-0.0354	4.6968A	4.7022B	4.6968	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	163.63	163.33	163.33	0.28	163.24A	163.67B	133.38	163.67	0	0
EYMAR24	2024-03-20	161.87	161.60	161.60	0.28	161.53A	161.94B	134.69	161.94	0	0
EYJUN24	2024-06-19	160.26	160.00	160.00	0.28	159.92A	160.32B	147.18	160.32	0	0
EYSEP24	2024-09-18	158.80	158.54	158.54	0.30	158.44A	158.83B	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.
FWNOV23	2023-11-30									0	0
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

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMDEC23	2023-12-20	0.8855	0.8845	0.8845	0.0002	0.8843A	0.8869B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8755	0.8756	0.8756	0.0000	0.8755A	0.8780B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8681	0.8673	0.8673	0.0002	0.8672A	0.8695B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8601	0.8594	0.8594	0.0002	0.8593A	0.8615B	0.8566	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	0.8855	0.8845	0.8845	0.0002	0.8843A	0.8869B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8755	0.8756	0.8756	0.0000	0.8755A	0.8780B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8681	0.8673	0.8673	0.0002	0.8672A	0.8695B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8601	0.8594	0.8594	0.0002	0.8593A	0.8615B	0.8566	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	149.97	149.96	149.96	-0.02	149.97A	150.64B	122.09	150.94	0	0
JMMAR24	2024-03-20	148.44	147.77	147.77	-0.01	147.78A	148.44B	123.71	148.71	0	0
JMJUN24	2024-06-19	146.35	145.72	145.72	0.00	145.73A	146.35B	130.75	146.59	0	0
JMSEP24	2024-09-18	144.40	143.79	143.79	0.02	143.81A	144.40B	139.90	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	149.97	149.96	149.96	-0.02	149.97A	150.64B	122.09	150.94	0	0
JXMAR24	2024-03-20	148.44	147.77	147.77	-0.01	147.78A	148.44B	123.71	148.71	0	0
JXJUN24	2024-06-19	146.35	145.72	145.72	0.00	145.73A	146.35B	130.75	146.59	0	0
JXSEP24	2024-09-18	144.40	143.79	143.79	0.02	143.81A	144.40B	139.90	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.
MWNOV23	2023-11-30									0	0
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

**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	5.0170	4.9950	4.9950	-0.0510	4.9930A	5.0180B	4.9930	5.5670	0	0
PMJAN24	2024-01-17	5.0250	5.0010	5.0010	-0.0530	4.9990A	5.0250B	4.9990	5.1730	0	0
PMFEB24	2024-02-21		5.0050	5.0050		5.0030A	5.0280B	5.0030	5.0280	0	0
PMMAR24	2024-03-20	5.0320	5.0090	5.0090	-0.0520	5.0060A	5.0310B	5.0060	5.5180	0	0
PMJUN24	2024-06-19	5.0440	5.0200	5.0200	-0.0520	5.0180A	5.0420B	5.0180	5.4880	0	0
PMSEP24	2024-09-18	5.0560	5.0310	5.0310	-0.0530	5.0310A	5.0530B	5.0310	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	1.2385	1.2437	1.2437	-0.0011	1.2385A	1.2437B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2394	1.2445	1.2445	-0.0010	1.2393A	1.2445B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2401	1.2452	1.2452	-0.0010	1.2401A	1.2451B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2408	1.2457	1.2457	-0.0010	1.2407A	1.2456B	1.2075	1.2501	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.0165	4.9946	4.9946	-0.0516	4.9929A	5.0185B	4.9929	5.5672	0	0
PPMAR24	2024-03-20	5.0315	5.0083	5.0083	-0.0525	5.0060A	5.0318B	5.0060	5.5189	0	0
PPJUN24	2024-06-19	5.0431	5.0194	5.0194	-0.0523	5.0175A	5.0426B	5.0175	5.4887	0	0
PPSEP24	2024-09-18	5.0554	5.0312	5.0312	-0.0522	5.0301A	5.0537B	5.0301	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	1.2385	1.2437	1.2437	-0.0011	1.2385A	1.2437B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2394	1.2446	1.2446	-0.0009	1.2393A	1.2445B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2401	1.2452	1.2452	-0.0010	1.2401A	1.2451B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2408	1.2457	1.2457	-0.0010	1.2407A	1.2456B	1.2075	1.2501	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	4.0520	4.0160	4.0160	-0.0390	4.0170A	4.0480B	3.9640	4.5780	0	6
UMJAN24	2024-01-17	4.0570	4.0210	4.0210	-0.0390	4.0220A	4.0520B	4.0220	4.2600	0	0
UMFEB24	2024-02-21		4.0230	4.0230		4.0240A	4.0540B	4.0240	4.0540	0	0
UMMAR24	2024-03-20	4.0610	4.0250	4.0250	-0.0400	4.0260A	4.0560B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0680	4.0320	4.0320	-0.0390	4.0330A	4.0630B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.0760	4.0400	4.0400	-0.0390	4.0420A	4.0700B	4.0420	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	4.0520	4.0160	4.0160	-0.0390	4.0170A	4.0480B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.0570	4.0210	4.0210	-0.0390	4.0220A	4.0520B	4.0220	4.2600	0	0
USFEB24	2024-02-21		4.0230	4.0230		4.0240A	4.0540B	4.0240	4.0540	0	0
USMAR24	2024-03-20	4.0610	4.0250	4.0250	-0.0400	4.0260A	4.0560B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0680	4.0320	4.0320	-0.0390	4.0330A	4.0630B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.0760	4.0400	4.0400	-0.0390	4.0420A	4.0700B	4.0420	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	4.0513	4.0162	4.0162	-0.0390	4.0168A	4.0481B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.0606	4.0245	4.0245	-0.0399	4.0254A	4.0567B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.0678	4.0316	4.0316	-0.0395	4.0328A	4.0633B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.0754	4.0395	4.0395	-0.0389	4.0411A	4.0703B	4.0411	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