WGT S.A.

Wyniki sesji z dnia 2023-11-17

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	0.6465	0.6507	0.6507	-0.0006	0.6465A	0.6516B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6482	0.6525	0.6525	-0.0005	0.6482A	0.6534B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6495	0.6537	0.6537	-0.0006	0.6495A	0.6546B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6504	0.6546	0.6546	-0.0004	0.6504A	0.6553B	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	0.6465	0.6507	0.6507	-0.0006	0.6465A	0.6516B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6482	0.6525	0.6525	-0.0005	0.6482A	0.6534B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6495	0.6537	0.6537	-0.0006	0.6495A	0.6546B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6504	0.6546	0.6546	-0.0004	0.6504A	0.6553B	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	1.3717	1.3719	1.3719	0.0011	1.3708A	1.3759B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3697	1.3699	1.3699	0.0010	1.3688A	1.3738B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3679	1.3681	1.3681	0.0011	1.3670A	1.3719B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3664	1.3665	1.3665	0.0011	1.3655A	1.3701B	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	4.5590	4.5530	4.5530	0.0120	4.5540A	4.5650B	4.5400	5.1140	0	0
CMJAN24	2024-01-17	4.5790	4.5730	4.5730	0.0120	4.5740A	4.5850B	4.5610	4.7920	0	0
CMFEB24	2024-02-21	4.5980	4.5930	4.5930	0.0120	4.5940A	4.6040B	4.5800	4.6120	0	0
CMMAR24	2024-03-20	4.6130	4.6080	4.6080	0.0120	4.6090A	4.6200B	4.5950	5.0730	0	0
CMJUN24	2024-06-19	4.6660	4.6620	4.6620	0.0140	4.6640A	4.6730B	4.6490	5.0850	0	0
CMSEP24	2024-09-18	4.7180	4.7150	4.7150	0.0150	4.7170A	4.7250B	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	1.3717	1.3719	1.3719	0.0011	1.3708A	1.3759B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3697	1.3699	1.3699	0.0010	1.3688A	1.3738B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3679	1.3681	1.3681	0.0011	1.3670A	1.3719B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3664	1.3665	1.3665	0.0011	1.3655A	1.3701B	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	4.5594	4.5530	4.5530	0.0122	4.5538A	4.5655B	4.5392	5.1144	0	0
CXMAR24	2024-03-20	4.6139	4.6076	4.6076	0.0116	4.6089A	4.6204B	4.5949	5.0730	0	0
CXJUN24	2024-06-19	4.6665	4.6613	4.6613	0.0130	4.6631A	4.6731B	4.6482	5.0850	0	0
CXSEP24	2024-09-18	4.7184	4.7146	4.7146	0.0143	4.7168A	4.7251B	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	1.0849	1.0892	1.0892	0.0000	1.0848A	1.0896B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0864	1.0908	1.0908	0.0001	1.0863A	1.0912B	1.0563	1.0924	0	0
DMFEB24	2024-02-21	1.0890	1.0924	1.0924	0.0001	1.0880A	1.0928B	1.0880	1.0928	0	0
DMMAR24	2024-03-20	1.0903	1.0937	1.0937	0.0000	1.0893A	1.0941B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0939	1.0982	1.0982	0.0002	1.0938A	1.0986B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0985	1.1028	1.1028	0.0003	1.0984A	1.1031B	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	1.0849	1.0892	1.0892	0.0000	1.0848A	1.0896B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.0903	1.0937	1.0937	0.0000	1.0893A	1.0941B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0939	1.0982	1.0982	0.0002	1.0938A	1.0986B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0985	1.1028	1.1028	0.0003	1.0984A	1.1031B	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	0.8759	0.8762	0.8762	0.0005	0.8747A	0.8770B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8790	0.8793	0.8793	0.0005	0.8778A	0.8800B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8821	0.8824	0.8824	0.0005	0.8809A	0.8831B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8856	0.8857	0.8857	0.0006	0.8842A	0.8862B	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	24.520	24.521	24.521	0.020	24.495A	24.536B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.656	24.665	24.665	0.022	24.643A	24.675B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.766	24.769	24.769	0.022	24.754A	24.776B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.821	24.834	24.834	0.027	24.821A	24.839B	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	1.0849	1.0892	1.0892	0.0000	1.0848A	1.0896B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0864	1.0908	1.0908	0.0001	1.0863A	1.0912B	1.0563	1.0924	0	0
EDFEB24	2024-02-21	1.0890	1.0924	1.0924	0.0001	1.0880A	1.0928B	1.0880	1.0928	0	0
EDMAR24	2024-03-20	1.0903	1.0937	1.0937	0.0001	1.0893A	1.0941B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0939	1.0982	1.0982	0.0002	1.0938A	1.0986B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0985	1.1028	1.1028	0.0003	1.0984A	1.1031B	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	24.520	24.521	24.521	0.020	24.495A	24.536B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.656	24.665	24.665	0.022	24.643A	24.675B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.766	24.769	24.769	0.022	24.754A	24.776B	24.148	25.034	0	0
EESEP24	2024-09-18	24.821	24.834	24.834	0.027	24.821A	24.839B	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	0.9620	0.9628	0.9628	-0.0005	0.9606A	0.9627B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9564	0.9571	0.9571	-0.0005	0.9549A	0.9570B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9512	0.9519	0.9519	-0.0003	0.9498A	0.9516B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9466	0.9470	0.9470	-0.0005	0.9451A	0.9467B	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	162.13	162.15	162.15	-1.18	161.60A	162.80B	133.38	163.67	0	0
EJMAR24	2024-03-20	160.43	160.44	160.44	-1.16	159.91A	161.08B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.81	158.84	158.84	-1.16	158.33A	159.05B	147.18	160.32	0	0
EJSEP24	2024-09-18	157.37	157.39	157.39	-1.15	156.89A	158.01B	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	4.3820	4.3840	4.3840	0.0100	4.3820A	4.3900B	4.3740	4.9630	0	53
EMJAN24	2024-01-17	4.3940	4.3950	4.3950	0.0100	4.3940A	4.4010B	4.3850	4.5110	0	0
EMFEB24	2024-02-21	4.4020	4.4030	4.4030	0.0090	4.4020A	4.4100B	4.3940	4.4170	0	0
EMMAR24	2024-03-20	4.4090	4.4110	4.4110	0.0100	4.4090A	4.4160B	4.4010	4.8910	0	5
EMJUN24	2024-06-19	4.4380	4.4370	4.4370	0.0100	4.4370A	4.4420B	4.4270	4.7780	0	0
EMSEP24	2024-09-18	4.4640	4.4650	4.4650	0.0120	4.4640A	4.4690B	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	0.8759	0.8762	0.8762	0.0005	0.8747A	0.8770B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8790	0.8793	0.8793	0.0005	0.8778A	0.8800B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8821	0.8824	0.8824	0.0005	0.8809A	0.8831B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8856	0.8857	0.8857	0.0006	0.8842A	0.8862B	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	0.9620	0.9628	0.9628	-0.0005	0.9606A	0.9627B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9564	0.9571	0.9571	-0.0005	0.9549A	0.9570B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9512	0.9519	0.9519	-0.0003	0.9498A	0.9516B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9466	0.9470	0.9470	-0.0005	0.9451A	0.9467B	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	4.3820	4.3840	4.3840	0.0100	4.3820A	4.3900B	4.3740	4.9630	0	0
EUJAN24	2024-01-17	4.3940	4.3950	4.3950	0.0100	4.3940A	4.4010B	4.3850	4.5110	0	0
EUFEB24	2024-02-21	4.4020	4.4030	4.4030	0.0090	4.4020A	4.4100B	4.3940	4.4170	0	0
EUMAR24	2024-03-20	4.4090	4.4110	4.4110	0.0100	4.4090A	4.4160B	4.4010	4.8910	0	0
EUJUN24	2024-06-19	4.4380	4.4370	4.4370	0.0100	4.4370A	4.4420B	4.4270	4.7780	0	0
EUSEP24	2024-09-18	4.4640	4.4650	4.4650	0.0120	4.4640A	4.4690B	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	4.3819	4.3833	4.3833	0.0094	4.3819A	4.3906B	4.3735	5.4612	0	357
EXMAR24	2024-03-20	4.4088	4.4102	4.4102	0.0093	4.4088A	4.4168B	4.4005	5.5203	0	20
EXJUN24	2024-06-19	4.4370	4.4371	4.4371	0.0103	4.4370A	4.4428B	4.4267	5.5726	0	7
EXSEP24	2024-09-18	4.4639	4.4645	4.4645	0.0114	4.4639A	4.4695B	4.4548	5.6245	0	0
EXDEC24	2024-12-18	4.4940	4.4935	4.4935	0.0126	4.4957A	4.4970B	4.4830	5.6769	0	0
EXMAR25	2025-03-19	4.5233	4.5232	4.5232	0.0125	4.5259A	4.5265B	4.5156	5.7405	0	0
EXJUN25	2025-06-18	4.5522	4.5521	4.5521	0.0114	4.5567A	4.5552B	4.5454	5.8093	0	0
EXSEP25	2025-09-17	4.5804	4.5802	4.5802	0.0105	4.5847A	4.5841B	4.5739	5.7786	0	0
EXDEC25	2025-12-17	4.6086	4.6085	4.6085	0.0096	4.6136A	4.6123B	4.6039	5.3381	0	0
EXMAR26	2026-03-18	4.6404	4.6381	4.6381	0.0099	4.6447A	4.6404B	4.6349	5.1415	0	0
EXJUN26	2026-06-17	4.6685	4.6674	4.6674	0.0098	4.6754A	4.6686B	4.6661	4.9297	0	0
EXSEP26	2026-09-16	4.6969	4.6965	4.6965	0.0095	4.7058A	4.6969B	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	162.13	162.15	162.15	-1.18	161.60A	162.80B	133.38	163.67	0	0
EYMAR24	2024-03-20	160.43	160.44	160.44	-1.16	159.91A	161.08B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.81	158.84	158.84	-1.16	158.33A	159.05B	147.18	160.32	0	0
EYSEP24	2024-09-18	157.37	157.39	157.39	-1.15	156.89A	158.01B	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	0.8839	0.8840	0.8840	-0.0005	0.8837A	0.8857B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8750	0.8751	0.8751	-0.0005	0.8748A	0.8769B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8666	0.8668	0.8668	-0.0005	0.8664A	0.8685B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8586	0.8587	0.8587	-0.0007	0.8585A	0.8605B	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	0.8839	0.8840	0.8840	-0.0005	0.8837A	0.8857B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8750	0.8751	0.8751	-0.0005	0.8748A	0.8769B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8666	0.8668	0.8668	-0.0005	0.8664A	0.8685B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8586	0.8587	0.8587	-0.0007	0.8585A	0.8605B	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	148.83	148.86	148.86	-1.10	148.49A	149.94B	122.09	150.94	0	0
JMMAR24	2024-03-20	146.69	146.70	146.70	-1.07	146.34A	147.75B	123.71	148.71	0	0
JMJUN24	2024-06-19	144.62	144.64	144.64	-1.08	144.30A	145.69B	130.75	146.59	0	0
JMSEP24	2024-09-18	142.63	142.71	142.71	-1.08	142.39A	143.74B	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	148.83	148.86	148.86	-1.10	148.49A	149.94B	122.09	150.94	0	0
JXMAR24	2024-03-20	146.69	146.70	146.70	-1.07	146.34A	147.75B	123.71	148.71	0	0
JXJUN24	2024-06-19	144.62	144.64	144.64	-1.08	144.30A	145.69B	130.75	146.59	0	0
JXSEP24	2024-09-18	142.63	142.71	142.71	-1.08	142.39A	143.74B	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	5.0040	5.0030	5.0030	0.0080	5.0030A	5.0200B	4.9930	5.5670	0	0
PMJAN24	2024-01-17	5.0050	5.0090	5.0090	0.0080	5.0050A	5.0260B	4.9990	5.1730	0	0
PMFEB24	2024-02-21	5.0140	5.0130	5.0130	0.0080	5.0140A	5.0300B	5.0030	5.0300	0	0
PMMAR24	2024-03-20	5.0120	5.0160	5.0160	0.0070	5.0120A	5.0330B	5.0060	5.5180	0	0
PMJUN24	2024-06-19	5.0250	5.0290	5.0290	0.0090	5.0250A	5.0440B	5.0180	5.4880	0	0
PMSEP24	2024-09-18	5.0370	5.0410	5.0410	0.0100	5.0370A	5.0560B	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	1.2387	1.2431	1.2431	-0.0006	1.2382A	1.2441B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2395	1.2439	1.2439	-0.0006	1.2391A	1.2449B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2403	1.2446	1.2446	-0.0006	1.2398A	1.2455B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2409	1.2451	1.2451	-0.0006	1.2406A	1.2460B	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	5.0043	5.0025	5.0025	0.0079	5.0028A	5.0202B	4.9929	5.5672	0	0
PPMAR24	2024-03-20	5.0112	5.0156	5.0156	0.0073	5.0112A	5.0331B	5.0060	5.5189	0	0
PPJUN24	2024-06-19	5.0242	5.0282	5.0282	0.0088	5.0242A	5.0447B	5.0175	5.4887	0	0
PPSEP24	2024-09-18	5.0368	5.0409	5.0409	0.0097	5.0368A	5.0568B	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	1.2387	1.2431	1.2431	-0.0006	1.2383A	1.2441B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2395	1.2439	1.2439	-0.0007	1.2390A	1.2449B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2403	1.2446	1.2446	-0.0006	1.2398A	1.2455B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2409	1.2451	1.2451	-0.0006	1.2406A	1.2460B	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	4.0320	4.0250	4.0250	0.0090	4.0250A	4.0410B	3.9640	4.5780	0	2
UMJAN24	2024-01-17	4.0290	4.0300	4.0300	0.0090	4.0290A	4.0450B	4.0220	4.2600	0	0
UMFEB24	2024-02-21	4.0310	4.0320	4.0320	0.0090	4.0310A	4.0470B	4.0240	4.0540	0	0
UMMAR24	2024-03-20	4.0450	4.0330	4.0330	0.0080	4.0330A	4.0490B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0530	4.0410	4.0410	0.0090	4.0410A	4.0560B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.0600	4.0490	4.0490	0.0090	4.0500A	4.0630B	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	4.0320	4.0250	4.0250	0.0090	4.0250A	4.0410B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.0290	4.0300	4.0300	0.0090	4.0290A	4.0450B	4.0220	4.2600	0	0
USFEB24	2024-02-21	4.0310	4.0320	4.0320	0.0090	4.0310A	4.0470B	4.0240	4.0540	0	0
USMAR24	2024-03-20	4.0450	4.0330	4.0330	0.0080	4.0330A	4.0490B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0530	4.0410	4.0410	0.0090	4.0410A	4.0560B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.0600	4.0500	4.0500	0.0100	4.0500A	4.0630B	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	4.0246	4.0249	4.0249	0.0087	4.0241A	4.0413B	3.9637	4.6000	0	26
UXMAR24	2024-03-20	4.0328	4.0329	4.0329	0.0084	4.0323A	4.0491B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.0530	4.0409	4.0409	0.0093	4.0409A	4.0562B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.0606	4.0492	4.0492	0.0097	4.0497A	4.0637B	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