WGT S.A.

Wyniki sesji z dnia 2023-11-21

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	0.6574	0.6576	0.6576	0.0020	0.6564A	0.6590B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6591	0.6595	0.6595	0.0022	0.6582A	0.6607B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6604	0.6608	0.6608	0.0022	0.6595A	0.6620B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6614	0.6616	0.6616	0.0022	0.6604A	0.6628B	0.6345	0.6628	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6574	0.6576	0.6576	0.0020	0.6564A	0.6590B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6591	0.6595	0.6595	0.0022	0.6582A	0.6607B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6604	0.6608	0.6608	0.0022	0.6595A	0.6620B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6614	0.6616	0.6616	0.0022	0.6604A	0.6628B	0.6345	0.6628	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	1.3696	1.3697	1.3697	-0.0011	1.3694A	1.3724B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3676	1.3677	1.3677	-0.0012	1.3675A	1.3704B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3656	1.3659	1.3659	-0.0012	1.3656A	1.3686B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3638	1.3641	1.3641	-0.0012	1.3638A	1.3668B	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	4.5080	4.5400	4.5400	0.0090	4.5030A	4.5400B	4.5030	5.1140	0	0
CMJAN24	2024-01-17	4.5280	4.5600	4.5600	0.0080	4.5230A	4.5600B	4.5230	4.7920	0	0
CMFEB24	2024-02-21	4.5480	4.5810	4.5810	0.0090	4.5430A	4.5810B	4.5430	4.6120	0	0
CMMAR24	2024-03-20	4.5620	4.5970	4.5970	0.0090	4.5590A	4.5970B	4.5590	5.0730	0	0
CMJUN24	2024-06-19	4.6170	4.6510	4.6510	0.0100	4.6130A	4.6500B	4.6130	5.0850	0	0
CMSEP24	2024-09-18	4.6720	4.7060	4.7060	0.0100	4.6670A	4.7040B	4.6670	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	1.3696	1.3697	1.3697	-0.0011	1.3694A	1.3724B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3676	1.3677	1.3677	-0.0012	1.3675A	1.3704B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3656	1.3659	1.3659	-0.0012	1.3656A	1.3686B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3638	1.3641	1.3641	-0.0012	1.3638A	1.3668B	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	4.5074	4.5400	4.5400	0.0085	4.5022A	4.5404B	4.5022	5.1144	0	0
CXMAR24	2024-03-20	4.5618	4.5971	4.5971	0.0099	4.5586A	4.5971B	4.5586	5.0730	0	0
CXJUN24	2024-06-19	4.6164	4.6512	4.6512	0.0100	4.6126A	4.6504B	4.6126	5.0850	0	0
CXSEP24	2024-09-18	4.6711	4.7061	4.7061	0.0107	4.6667A	4.7042B	4.6667	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	1.0958	1.0959	1.0959	0.0018	1.0952A	1.0972B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0973	1.0975	1.0975	0.0019	1.0969A	1.0989B	1.0563	1.0989	0	0
DMFEB24	2024-02-21	1.0990	1.0992	1.0992	0.0020	1.0986A	1.1003B	1.0880	1.1003	0	0
DMMAR24	2024-03-20	1.1003	1.1004	1.1004	0.0019	1.0997A	1.1017B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1048	1.1049	1.1049	0.0019	1.1044A	1.1063B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1094	1.1095	1.1095	0.0019	1.1090A	1.1108B	1.0613	1.1108	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0958	1.0959	1.0959	0.0018	1.0952A	1.0972B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.1003	1.1005	1.1005	0.0020	1.0998A	1.1017B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.1048	1.1049	1.1049	0.0019	1.1044A	1.1063B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1094	1.1095	1.1095	0.0019	1.1090A	1.1108B	1.0613	1.1108	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	0.8736	0.8739	0.8739	-0.0030	0.8735A	0.8755B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8766	0.8769	0.8769	-0.0030	0.8765A	0.8784B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8797	0.8800	0.8800	-0.0030	0.8796A	0.8814B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8830	0.8831	0.8831	-0.0031	0.8828A	0.8843B	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	24.553	24.569	24.569	-0.027	24.550A	24.572B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.704	24.714	24.714	-0.028	24.701A	24.712B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.815	24.817	24.817	-0.028	24.810A	24.810B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.879	24.881	24.881	-0.026	24.879A	24.867B	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	1.0958	1.0959	1.0959	0.0018	1.0952A	1.0972B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0973	1.0975	1.0975	0.0019	1.0969A	1.0989B	1.0563	1.0989	0	0
EDFEB24	2024-02-21	1.0990	1.0992	1.0992	0.0020	1.0986A	1.1003B	1.0880	1.1003	0	0
EDMAR24	2024-03-20	1.1003	1.1005	1.1005	0.0020	1.0998A	1.1017B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1048	1.1049	1.1049	0.0019	1.1044A	1.1063B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1094	1.1095	1.1095	0.0019	1.1090A	1.1108B	1.0613	1.1108	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.553	24.569	24.569	-0.027	24.550A	24.572B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.704	24.714	24.714	-0.028	24.701A	24.712B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.815	24.817	24.817	-0.028	24.810A	24.810B	24.148	25.034	0	0
EESEP24	2024-09-18	24.879	24.881	24.881	-0.026	24.879A	24.867B	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	0.9646	0.9647	0.9647	-0.0002	0.9646A	0.9666B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9589	0.9590	0.9590	-0.0002	0.9589A	0.9609B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9550	0.9536	0.9536	-0.0002	0.9536A	0.9555B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9499	0.9486	0.9486	-0.0003	0.9486A	0.9505B	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	160.97	161.10	161.10	-0.59	160.76A	161.21B	133.38	163.67	0	0
EJMAR24	2024-03-20	159.27	159.41	159.41	-0.57	159.06A	159.49B	134.69	161.94	0	0
EJJUN24	2024-06-19	157.68	157.81	157.81	-0.57	157.48A	157.90B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.22	156.33	156.33	-0.59	156.02A	156.43B	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	4.3550	4.3800	4.3800	0.0070	4.3520A	4.3810B	4.3520	4.9630	0	53
EMJAN24	2024-01-17	4.3680	4.3920	4.3920	0.0080	4.3630A	4.3920B	4.3630	4.5110	0	0
EMFEB24	2024-02-21	4.3750	4.4010	4.4010	0.0080	4.3730A	4.4020B	4.3730	4.4170	0	0
EMMAR24	2024-03-20	4.3840	4.4090	4.4090	0.0090	4.3800A	4.4090B	4.3800	4.8910	0	5
EMJUN24	2024-06-19	4.4110	4.4360	4.4360	0.0090	4.4070A	4.4350B	4.4070	4.7780	0	0
EMSEP24	2024-09-18	4.4400	4.4640	4.4640	0.0080	4.4360A	4.4630B	4.4360	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	0.8736	0.8739	0.8739	-0.0030	0.8735A	0.8755B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8766	0.8769	0.8769	-0.0030	0.8765A	0.8784B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8797	0.8800	0.8800	-0.0030	0.8796A	0.8814B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8830	0.8831	0.8831	-0.0031	0.8828A	0.8843B	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	0.9646	0.9647	0.9647	-0.0002	0.9646A	0.9666B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9589	0.9590	0.9590	-0.0002	0.9589A	0.9609B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9550	0.9536	0.9536	-0.0002	0.9536A	0.9555B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9499	0.9486	0.9486	-0.0003	0.9486A	0.9505B	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	4.3550	4.3800	4.3800	0.0070	4.3520A	4.3810B	4.3520	4.9630	0	0
EUJAN24	2024-01-17	4.3680	4.3920	4.3920	0.0080	4.3630A	4.3920B	4.3630	4.5110	0	0
EUFEB24	2024-02-21	4.3750	4.4010	4.4010	0.0080	4.3730A	4.4020B	4.3730	4.4170	0	0
EUMAR24	2024-03-20	4.3840	4.4090	4.4090	0.0090	4.3800A	4.4090B	4.3800	4.8910	0	0
EUJUN24	2024-06-19	4.4110	4.4360	4.4360	0.0090	4.4070A	4.4350B	4.4070	4.7780	0	0
EUSEP24	2024-09-18	4.4400	4.4640	4.4640	0.0080	4.4360A	4.4630B	4.4360	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	4.3544	4.3797	4.3797	0.0072	4.3515A	4.3814B	4.3515	5.4612	0	357
EXMAR24	2024-03-20	4.3839	4.4085	4.4085	0.0086	4.3799A	4.4096B	4.3799	5.5203	0	20
EXJUN24	2024-06-19	4.4110	4.4353	4.4353	0.0083	4.4068A	4.4357B	4.4068	5.5726	0	7
EXSEP24	2024-09-18	4.4397	4.4640	4.4640	0.0085	4.4353A	4.4637B	4.4353	5.6245	0	0
EXDEC24	2024-12-18	4.4703	4.4937	4.4937	0.0087	4.4657A	4.4924B	4.4657	5.6769	0	0
EXMAR25	2025-03-19	4.5004	4.5233	4.5233	0.0083	4.4958A	4.5204B	4.4958	5.7405	0	0
EXJUN25	2025-06-18	4.5282	4.5515	4.5515	0.0075	4.5238A	4.5478B	4.5238	5.8093	0	0
EXSEP25	2025-09-17	4.5551	4.5790	4.5790	0.0066	4.5509A	4.5751B	4.5509	5.7786	0	0
EXDEC25	2025-12-17	4.5874	4.6072	4.6072	0.0061	4.5785A	4.6029B	4.5785	5.3381	0	0
EXMAR26	2026-03-18	4.6175	4.6358	4.6358	0.0058	4.6080A	4.6299B	4.6080	5.1415	0	0
EXJUN26	2026-06-17	4.6476	4.6641	4.6641	0.0052	4.6376A	4.6565B	4.6376	4.9297	0	0
EXSEP26	2026-09-16	4.6780	4.6926	4.6926	0.0048	4.6669A	4.6831B	4.6669	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	160.98	161.10	161.10	-0.59	160.76A	161.21B	133.38	163.67	0	0
EYMAR24	2024-03-20	159.27	159.41	159.41	-0.57	159.06A	159.49B	134.69	161.94	0	0
EYJUN24	2024-06-19	157.68	157.81	157.81	-0.57	157.48A	157.90B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.22	156.33	156.33	-0.59	156.02A	156.43B	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	0.8799	0.8802	0.8802	-0.0017	0.8798A	0.8818B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8711	0.8714	0.8714	-0.0017	0.8710A	0.8731B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8630	0.8631	0.8631	-0.0016	0.8627A	0.8647B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8547	0.8549	0.8549	-0.0018	0.8547A	0.8566B	0.8547	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	0.8799	0.8802	0.8802	-0.0017	0.8798A	0.8818B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8711	0.8714	0.8714	-0.0017	0.8710A	0.8731B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8630	0.8631	0.8631	-0.0016	0.8627A	0.8647B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8547	0.8549	0.8549	-0.0018	0.8547A	0.8566B	0.8547	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	146.82	147.00	147.00	-0.77	146.54A	147.14B	122.09	150.94	0	0
JMMAR24	2024-03-20	144.64	144.85	144.85	-0.77	144.40A	144.99B	123.71	148.71	0	0
JMJUN24	2024-06-19	142.60	142.83	142.83	-0.76	142.37A	142.96B	130.75	146.59	0	0
JMSEP24	2024-09-18	140.70	140.91	140.91	-0.76	140.46A	141.04B	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	146.82	147.00	147.00	-0.77	146.54A	147.14B	122.09	150.94	0	0
JXMAR24	2024-03-20	144.64	144.85	144.85	-0.77	144.40A	144.99B	123.71	148.71	0	0
JXJUN24	2024-06-19	142.60	142.83	142.83	-0.76	142.37A	142.96B	130.75	146.59	0	0
JXSEP24	2024-09-18	140.70	140.91	140.91	-0.76	140.46A	141.04B	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	4.9800	5.0130	5.0130	0.0260	4.9730A	5.0140B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	4.9800	5.0200	5.0200	0.0260	4.9800A	5.0210B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	4.9920	5.0250	5.0250	0.0270	4.9850A	5.0260B	4.9850	5.0300	0	0
PMMAR24	2024-03-20	4.9880	5.0290	5.0290	0.0280	4.9880A	5.0290B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0020	5.0410	5.0410	0.0270	5.0020A	5.0410B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0170	5.0550	5.0550	0.0270	5.0160A	5.0550B	5.0160	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	1.2533	1.2542	1.2542	0.0066	1.2531A	1.2560B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2545	1.2552	1.2552	0.0068	1.2538A	1.2568B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2549	1.2558	1.2558	0.0067	1.2546A	1.2575B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2556	1.2565	1.2565	0.0067	1.2552A	1.2579B	1.2075	1.2579	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	4.9793	5.0126	5.0126	0.0261	4.9728A	5.0147B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	4.9875	5.0282	5.0282	0.0274	4.9875A	5.0299B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0016	5.0409	5.0409	0.0269	5.0013A	5.0419B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0161	5.0551	5.0551	0.0272	5.0153A	5.0550B	5.0153	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	1.2533	1.2542	1.2542	0.0066	1.2531A	1.2560B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2544	1.2552	1.2552	0.0068	1.2538A	1.2568B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2549	1.2558	1.2558	0.0067	1.2546A	1.2575B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2556	1.2565	1.2565	0.0067	1.2552A	1.2579B	1.2075	1.2579	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	3.9730	3.9960	3.9960	-0.0010	3.9680A	3.9970B	3.9640	4.5780	0	2
UMJAN24	2024-01-17	3.9780	4.0010	4.0010	-0.0010	3.9730A	4.0020B	3.9730	4.2600	0	0
UMFEB24	2024-02-21	3.9810	4.0040	4.0040	0.0000	3.9750A	4.0040B	3.9750	4.0540	0	0
UMMAR24	2024-03-20	3.9820	4.0060	4.0060	0.0000	3.9770A	4.0060B	3.9770	4.5540	0	0
UMJUN24	2024-06-19	3.9910	4.0140	4.0140	0.0000	3.9850A	4.0140B	3.9850	4.4500	0	0
UMSEP24	2024-09-18	4.0000	4.0230	4.0230	0.0000	3.9940A	4.0220B	3.9940	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	3.9730	3.9960	3.9960	-0.0010	3.9680A	3.9970B	3.9640	4.5780	0	0
USJAN24	2024-01-17	3.9780	4.0010	4.0010	-0.0010	3.9730A	4.0020B	3.9730	4.2600	0	0
USFEB24	2024-02-21	3.9810	4.0040	4.0040	0.0000	3.9750A	4.0040B	3.9750	4.0540	0	0
USMAR24	2024-03-20	3.9830	4.0060	4.0060	0.0000	3.9770A	4.0060B	3.9770	4.5540	0	0
USJUN24	2024-06-19	3.9910	4.0140	4.0140	0.0000	3.9850A	4.0140B	3.9850	4.4500	0	0
USSEP24	2024-09-18	4.0000	4.0230	4.0230	0.0000	3.9940A	4.0220B	3.9940	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	3.9729	3.9960	3.9960	-0.0007	3.9674A	3.9974B	3.9637	4.6000	0	28
UXMAR24	2024-03-20	3.9819	4.0057	4.0057	0.0001	3.9767A	4.0069B	3.9767	4.5542	0	2
UXJUN24	2024-06-19	3.9904	4.0136	4.0136	-0.0002	3.9849A	4.0142B	3.9849	4.4503	0	0
UXSEP24	2024-09-18	3.9995	4.0229	4.0229	-0.0001	3.9939A	4.0228B	3.9939	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