WGT S.A.

Wyniki sesji z dnia 2023-11-20

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	0.6555	0.6556	0.6556	0.0049	0.6552A	0.6568B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6572	0.6573	0.6573	0.0048	0.6570A	0.6585B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6585	0.6586	0.6586	0.0049	0.6583A	0.6597B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6593	0.6594	0.6594	0.0048	0.6591A	0.6604B	0.6345	0.6604	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6555	0.6556	0.6556	0.0049	0.6552A	0.6568B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6572	0.6573	0.6573	0.0048	0.6570A	0.6585B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6585	0.6586	0.6586	0.0049	0.6583A	0.6597B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6593	0.6594	0.6594	0.0048	0.6591A	0.6604B	0.6345	0.6604	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	1.3698	1.3708	1.3708	-0.0011	1.3696A	1.3720B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3678	1.3689	1.3689	-0.0010	1.3677A	1.3700B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3661	1.3671	1.3671	-0.0010	1.3659A	1.3682B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3647	1.3653	1.3653	-0.0012	1.3644A	1.3665B	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	4.5300	4.5310	4.5310	-0.0220	4.5300A	4.5540B	4.5300	5.1140	0	0
CMJAN24	2024-01-17	4.5510	4.5520	4.5520	-0.0210	4.5500A	4.5740B	4.5500	4.7920	0	0
CMFEB24	2024-02-21	4.5710	4.5720	4.5720	-0.0210	4.5700A	4.5930B	4.5700	4.6120	0	0
CMMAR24	2024-03-20	4.5870	4.5880	4.5880	-0.0200	4.5860A	4.6090B	4.5860	5.0730	0	0
CMJUN24	2024-06-19	4.6400	4.6410	4.6410	-0.0210	4.6400A	4.6620B	4.6400	5.0850	0	0
CMSEP24	2024-09-18	4.6950	4.6960	4.6960	-0.0190	4.6950A	4.7140B	4.6950	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	1.3698	1.3708	1.3708	-0.0011	1.3696A	1.3720B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3678	1.3689	1.3689	-0.0010	1.3677A	1.3700B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3661	1.3671	1.3671	-0.0010	1.3659A	1.3682B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3647	1.3653	1.3653	-0.0012	1.3644A	1.3665B	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	4.5299	4.5315	4.5315	-0.0215	4.5291A	4.5547B	4.5291	5.1144	0	0
CXMAR24	2024-03-20	4.5861	4.5872	4.5872	-0.0204	4.5851A	4.6098B	4.5851	5.0730	0	0
CXJUN24	2024-06-19	4.6407	4.6412	4.6412	-0.0201	4.6399A	4.6624B	4.6399	5.0850	0	0
CXSEP24	2024-09-18	4.6947	4.6954	4.6954	-0.0192	4.6947A	4.7148B	4.6947	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	1.0932	1.0941	1.0941	0.0049	1.0928A	1.0952B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0947	1.0956	1.0956	0.0048	1.0943A	1.0968B	1.0563	1.0968	0	0
DMFEB24	2024-02-21	1.0963	1.0972	1.0972	0.0048	1.0960A	1.0984B	1.0880	1.0984	0	0
DMMAR24	2024-03-20	1.0976	1.0985	1.0985	0.0048	1.0973A	1.0996B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1021	1.1030	1.1030	0.0048	1.1018A	1.1042B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1068	1.1076	1.1076	0.0048	1.1065A	1.1088B	1.0613	1.1088	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0932	1.0941	1.0941	0.0049	1.0928A	1.0952B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.0976	1.0985	1.0985	0.0048	1.0973A	1.0996B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.1021	1.1030	1.1030	0.0048	1.1018A	1.1042B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1068	1.1076	1.1076	0.0048	1.1065A	1.1088B	1.0613	1.1088	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	0.8769	0.8769	0.0007	0.8753A	0.8773B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8790	0.8799	0.8799	0.0006	0.8783A	0.8803B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8822	0.8830	0.8830	0.0006	0.8814A	0.8834B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8854	0.8862	0.8862	0.0005	0.8846A	0.8865B	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	24.576	24.596	24.596	0.075	24.566A	24.602B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.726	24.742	24.742	0.077	24.716A	24.741B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.835	24.845	24.845	0.076	24.826A	24.839B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.904	24.907	24.907	0.073	24.895A	24.899B	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	1.0932	1.0941	1.0941	0.0049	1.0928A	1.0952B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0947	1.0956	1.0956	0.0048	1.0943A	1.0968B	1.0563	1.0968	0	0
EDFEB24	2024-02-21	1.0963	1.0972	1.0972	0.0048	1.0960A	1.0984B	1.0880	1.0984	0	0
EDMAR24	2024-03-20	1.0976	1.0985	1.0985	0.0048	1.0973A	1.0996B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1021	1.1030	1.1030	0.0048	1.1018A	1.1042B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1068	1.1076	1.1076	0.0048	1.1065A	1.1088B	1.0613	1.1088	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.576	24.596	24.596	0.075	24.566A	24.602B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.726	24.742	24.742	0.077	24.716A	24.741B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.835	24.845	24.845	0.076	24.826A	24.839B	24.148	25.034	0	0
EESEP24	2024-09-18	24.904	24.907	24.907	0.073	24.895A	24.899B	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	0.9639	0.9649	0.9649	0.0021	0.9634A	0.9655B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9582	0.9592	0.9592	0.0021	0.9577A	0.9597B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9530	0.9538	0.9538	0.0019	0.9524A	0.9544B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9482	0.9489	0.9489	0.0019	0.9476A	0.9493B	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	161.68	161.69	161.69	-0.46	161.24A	162.27B	133.38	163.67	0	0
EJMAR24	2024-03-20	159.97	159.98	159.98	-0.46	159.54A	160.57B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.34	158.38	158.38	-0.46	157.95A	158.96B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.89	156.92	156.92	-0.47	156.50A	157.47B	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	4.3880	4.3730	4.3730	-0.0110	4.3730A	4.3890B	4.3730	4.9630	0	53
EMJAN24	2024-01-17	4.3990	4.3840	4.3840	-0.0110	4.3840A	4.4010B	4.3840	4.5110	0	0
EMFEB24	2024-02-21	4.4080	4.3930	4.3930	-0.0100	4.3930A	4.4090B	4.3930	4.4170	0	0
EMMAR24	2024-03-20	4.4150	4.4000	4.4000	-0.0110	4.4000A	4.4170B	4.4000	4.8910	0	5
EMJUN24	2024-06-19	4.4410	4.4270	4.4270	-0.0100	4.4280A	4.4420B	4.4270	4.7780	0	0
EMSEP24	2024-09-18	4.4680	4.4560	4.4560	-0.0090	4.4580A	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	0.8769	0.8769	0.0007	0.8753A	0.8773B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8790	0.8799	0.8799	0.0006	0.8783A	0.8803B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8822	0.8830	0.8830	0.0006	0.8814A	0.8834B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8854	0.8862	0.8862	0.0005	0.8846A	0.8865B	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	0.9639	0.9649	0.9649	0.0021	0.9634A	0.9655B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9582	0.9592	0.9592	0.0021	0.9577A	0.9597B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9530	0.9538	0.9538	0.0019	0.9524A	0.9544B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9482	0.9489	0.9489	0.0019	0.9476A	0.9493B	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	4.3880	4.3730	4.3730	-0.0110	4.3730A	4.3890B	4.3730	4.9630	0	0
EUJAN24	2024-01-17	4.3990	4.3840	4.3840	-0.0110	4.3840A	4.4010B	4.3840	4.5110	0	0
EUFEB24	2024-02-21	4.4080	4.3930	4.3930	-0.0100	4.3930A	4.4090B	4.3930	4.4170	0	0
EUMAR24	2024-03-20	4.4150	4.4000	4.4000	-0.0110	4.4000A	4.4170B	4.4000	4.8910	0	0
EUJUN24	2024-06-19	4.4410	4.4270	4.4270	-0.0100	4.4280A	4.4420B	4.4270	4.7780	0	0
EUSEP24	2024-09-18	4.4680	4.4560	4.4560	-0.0090	4.4580A	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	4.3886	4.3725	4.3725	-0.0108	4.3725A	4.3898B	4.3725	5.4612	0	357
EXMAR24	2024-03-20	4.4157	4.3999	4.3999	-0.0103	4.4000A	4.4170B	4.4000	5.5203	0	20
EXJUN24	2024-06-19	4.4417	4.4270	4.4270	-0.0101	4.4278A	4.4429B	4.4267	5.5726	0	7
EXSEP24	2024-09-18	4.4686	4.4555	4.4555	-0.0090	4.4571A	4.4699B	4.4548	5.6245	0	0
EXDEC24	2024-12-18	4.4973	4.4850	4.4850	-0.0085	4.4875A	4.4975B	4.4830	5.6769	0	0
EXMAR25	2025-03-19	4.5247	4.5150	4.5150	-0.0082	4.5197A	4.5262B	4.5156	5.7405	0	0
EXJUN25	2025-06-18	4.5533	4.5440	4.5440	-0.0081	4.5488A	4.5545B	4.5454	5.8093	0	0
EXSEP25	2025-09-17	4.5812	4.5724	4.5724	-0.0078	4.5774A	4.5827B	4.5739	5.7786	0	0
EXDEC25	2025-12-17	4.6088	4.6011	4.6011	-0.0074	4.6068A	4.6104B	4.6039	5.3381	0	0
EXMAR26	2026-03-18	4.6364	4.6300	4.6300	-0.0081	4.6374A	4.6381B	4.6349	5.1415	0	0
EXJUN26	2026-06-17	4.6640	4.6589	4.6589	-0.0085	4.6679A	4.6659B	4.6661	4.9297	0	0
EXSEP26	2026-09-16	4.6916	4.6878	4.6878	-0.0087	4.6985A	4.6939B	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	161.68	161.69	161.69	-0.46	161.24A	162.27B	133.38	163.67	0	0
EYMAR24	2024-03-20	159.97	159.98	159.98	-0.46	159.54A	160.57B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.34	158.38	158.38	-0.46	157.95A	158.96B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.89	156.92	156.92	-0.47	156.50A	157.47B	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	0.8818	0.8819	0.8819	-0.0021	0.8800A	0.8826B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8728	0.8731	0.8731	-0.0020	0.8712A	0.8738B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8644	0.8647	0.8647	-0.0021	0.8629A	0.8654B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8564	0.8567	0.8567	-0.0020	0.8549A	0.8573B	0.8549	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	0.8818	0.8819	0.8819	-0.0021	0.8800A	0.8826B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8728	0.8731	0.8731	-0.0020	0.8712A	0.8738B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8644	0.8647	0.8647	-0.0021	0.8629A	0.8654B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8564	0.8567	0.8567	-0.0020	0.8549A	0.8573B	0.8549	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	147.74	147.77	147.77	-1.09	147.42A	148.47B	122.09	150.94	0	0
JMMAR24	2024-03-20	145.58	145.62	145.62	-1.08	145.27A	146.30B	123.71	148.71	0	0
JMJUN24	2024-06-19	143.55	143.59	143.59	-1.05	143.24A	144.25B	130.75	146.59	0	0
JMSEP24	2024-09-18	141.62	141.67	141.67	-1.04	141.33A	142.32B	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	147.74	147.77	147.77	-1.09	147.42A	148.47B	122.09	150.94	0	0
JXMAR24	2024-03-20	145.58	145.62	145.62	-1.08	145.27A	146.30B	123.71	148.71	0	0
JXJUN24	2024-06-19	143.55	143.59	143.59	-1.05	143.24A	144.25B	130.75	146.59	0	0
JXSEP24	2024-09-18	141.62	141.67	141.67	-1.04	141.33A	142.32B	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	4.9850	4.9870	4.9870	-0.0160	4.9850A	5.0120B	4.9850	5.5670	0	0
PMJAN24	2024-01-17	4.9930	4.9940	4.9940	-0.0150	4.9930A	5.0190B	4.9930	5.1730	0	0
PMFEB24	2024-02-21	4.9970	4.9980	4.9980	-0.0150	4.9970A	5.0220B	4.9970	5.0300	0	0
PMMAR24	2024-03-20	5.0000	5.0010	5.0010	-0.0150	5.0000A	5.0260B	5.0000	5.5180	0	0
PMJUN24	2024-06-19	5.0360	5.0140	5.0140	-0.0150	5.0140A	5.0380B	5.0140	5.4880	0	0
PMSEP24	2024-09-18	5.0480	5.0280	5.0280	-0.0130	5.0280A	5.0500B	5.0280	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	1.2473	1.2476	1.2476	0.0045	1.2467A	1.2509B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2482	1.2484	1.2484	0.0045	1.2476A	1.2517B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2489	1.2491	1.2491	0.0045	1.2482A	1.2524B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2496	1.2498	1.2498	0.0047	1.2490A	1.2532B	1.2075	1.2532	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	4.9864	4.9865	4.9865	-0.0160	4.9848A	5.0128B	4.9848	5.5672	0	0
PPMAR24	2024-03-20	4.9993	5.0008	5.0008	-0.0148	4.9993A	5.0262B	4.9993	5.5189	0	0
PPJUN24	2024-06-19	5.0133	5.0140	5.0140	-0.0142	5.0133A	5.0381B	5.0133	5.4887	0	0
PPSEP24	2024-09-18	5.0487	5.0279	5.0279	-0.0130	5.0280A	5.0504B	5.0280	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	1.2473	1.2476	1.2476	0.0045	1.2467A	1.2509B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2482	1.2484	1.2484	0.0045	1.2476A	1.2517B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2489	1.2491	1.2491	0.0045	1.2482A	1.2524B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2496	1.2498	1.2498	0.0047	1.2490A	1.2532B	1.2075	1.2532	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	3.9960	3.9970	3.9970	-0.0280	3.9960A	4.0160B	3.9640	4.5780	0	2
UMJAN24	2024-01-17	4.0010	4.0020	4.0020	-0.0280	4.0010A	4.0210B	4.0010	4.2600	0	0
UMFEB24	2024-02-21	4.0030	4.0040	4.0040	-0.0280	4.0030A	4.0230B	4.0030	4.0540	0	0
UMMAR24	2024-03-20	4.0050	4.0060	4.0060	-0.0270	4.0050A	4.0250B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0130	4.0140	4.0140	-0.0270	4.0130A	4.0320B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.0390	4.0230	4.0230	-0.0260	4.0230A	4.0400B	4.0230	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	3.9960	3.9970	3.9970	-0.0280	3.9960A	4.0160B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.0010	4.0020	4.0020	-0.0280	4.0010A	4.0210B	4.0010	4.2600	0	0
USFEB24	2024-02-21	4.0030	4.0040	4.0040	-0.0280	4.0030A	4.0230B	4.0030	4.0540	0	0
USMAR24	2024-03-20	4.0050	4.0060	4.0060	-0.0270	4.0050A	4.0250B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0130	4.0140	4.0140	-0.0270	4.0130A	4.0320B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.0390	4.0230	4.0230	-0.0270	4.0230A	4.0400B	4.0230	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	3.9960	3.9967	3.9967	-0.0282	3.9960A	4.0168B	3.9637	4.6000	0	26
UXMAR24	2024-03-20	4.0053	4.0056	4.0056	-0.0273	4.0046A	4.0253B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.0137	4.0138	4.0138	-0.0271	4.0130A	4.0324B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.0222	4.0230	4.0230	-0.0262	4.0222A	4.0401B	4.0222	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