WGT S.A.

Wyniki sesji z dnia 2023-11-22

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	0.6543	0.6546	0.6546	-0.0030	0.6534A	0.6573B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6562	0.6563	0.6563	-0.0032	0.6551A	0.6590B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6575	0.6576	0.6576	-0.0032	0.6565A	0.6602B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6583	0.6584	0.6584	-0.0032	0.6574A	0.6610B	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	0.6543	0.6546	0.6546	-0.0030	0.6534A	0.6573B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6562	0.6563	0.6563	-0.0032	0.6551A	0.6590B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6575	0.6576	0.6576	-0.0032	0.6565A	0.6602B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6583	0.6584	0.6584	-0.0032	0.6574A	0.6610B	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	1.3705	1.3741	1.3741	0.0044	1.3697A	1.3741B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3696	1.3721	1.3721	0.0044	1.3677A	1.3720B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3667	1.3701	1.3701	0.0042	1.3658A	1.3701B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3650	1.3682	1.3682	0.0041	1.3642A	1.3682B	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	4.5470	4.5480	4.5480	0.0080	4.5380A	4.5570B	4.5030	5.1140	0	0
CMJAN24	2024-01-17	4.5670	4.5680	4.5680	0.0080	4.5590A	4.5770B	4.5230	4.7920	0	0
CMFEB24	2024-02-21	4.5880	4.5890	4.5890	0.0080	4.5790A	4.5970B	4.5430	4.6120	0	0
CMMAR24	2024-03-20	4.6040	4.6050	4.6050	0.0080	4.5950A	4.6130B	4.5590	5.0730	0	0
CMJUN24	2024-06-19	4.6590	4.6600	4.6600	0.0090	4.6500A	4.6670B	4.6130	5.0850	0	0
CMSEP24	2024-09-18	4.7140	4.7150	4.7150	0.0090	4.7060A	4.7210B	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	1.3705	1.3741	1.3741	0.0044	1.3696A	1.3741B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3696	1.3721	1.3721	0.0044	1.3677A	1.3720B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3667	1.3701	1.3701	0.0042	1.3658A	1.3701B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3650	1.3682	1.3682	0.0041	1.3642A	1.3682B	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	4.5471	4.5479	4.5479	0.0079	4.5377A	4.5570B	4.5022	5.1144	0	0
CXMAR24	2024-03-20	4.6045	4.6046	4.6046	0.0075	4.5948A	4.6139B	4.5586	5.0730	0	0
CXJUN24	2024-06-19	4.6591	4.6595	4.6595	0.0083	4.6496A	4.6677B	4.6126	5.0850	0	0
CXSEP24	2024-09-18	4.7138	4.7145	4.7145	0.0084	4.7051A	4.7219B	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	1.0895	1.0896	1.0896	-0.0063	1.0895A	1.0927B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0911	1.0912	1.0912	-0.0063	1.0911A	1.0942B	1.0563	1.0989	0	0
DMFEB24	2024-02-21	1.0928	1.0929	1.0929	-0.0063	1.0927A	1.0959B	1.0880	1.1003	0	0
DMMAR24	2024-03-20	1.0957	1.0941	1.0941	-0.0063	1.0941A	1.0972B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0985	1.0986	1.0986	-0.0063	1.0985A	1.1016B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1031	1.1032	1.1032	-0.0063	1.1031A	1.1061B	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	1.0895	1.0896	1.0896	-0.0063	1.0895A	1.0927B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.0957	1.0941	1.0941	-0.0064	1.0941A	1.0972B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0985	1.0986	1.0986	-0.0063	1.0985A	1.1016B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1031	1.1032	1.1032	-0.0063	1.1031A	1.1061B	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	0.8715	0.8718	0.8718	-0.0021	0.8701A	0.8718B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8746	0.8747	0.8747	-0.0022	0.8731A	0.8747B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8777	0.8779	0.8779	-0.0021	0.8762A	0.8778B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8811	0.8812	0.8812	-0.0019	0.8795A	0.8811B	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	24.538	24.539	24.539	-0.030	24.529A	24.568B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.680	24.684	24.684	-0.030	24.680A	24.710B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.797	24.791	24.791	-0.026	24.792A	24.809B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.857	24.856	24.856	-0.025	24.860A	24.869B	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	1.0895	1.0896	1.0896	-0.0063	1.0895A	1.0927B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0911	1.0912	1.0912	-0.0063	1.0911A	1.0942B	1.0563	1.0989	0	0
EDFEB24	2024-02-21	1.0928	1.0929	1.0929	-0.0063	1.0927A	1.0959B	1.0880	1.1003	0	0
EDMAR24	2024-03-20	1.0957	1.0941	1.0941	-0.0064	1.0941A	1.0972B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0985	1.0986	1.0986	-0.0063	1.0985A	1.1016B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1031	1.1032	1.1032	-0.0063	1.1031A	1.1061B	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	24.538	24.539	24.539	-0.030	24.529A	24.568B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.680	24.684	24.684	-0.030	24.680A	24.710B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.797	24.791	24.791	-0.026	24.792A	24.809B	24.148	25.034	0	0
EESEP24	2024-09-18	24.857	24.856	24.856	-0.025	24.860A	24.869B	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	0.9614	0.9616	0.9616	-0.0031	0.9613A	0.9631B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9558	0.9560	0.9560	-0.0030	0.9557A	0.9574B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9505	0.9506	0.9506	-0.0030	0.9504A	0.9519B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9456	0.9457	0.9457	-0.0029	0.9455A	0.9469B	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	161.95	162.07	162.07	0.97	161.70A	162.22B	133.38	163.67	0	0
EJMAR24	2024-03-20	160.33	160.36	160.36	0.95	160.00A	160.51B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.73	158.75	158.75	0.94	158.40A	158.90B	147.18	160.32	0	0
EJSEP24	2024-09-18	157.18	157.27	157.27	0.94	156.94A	157.42B	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	4.3720	4.3730	4.3730	-0.0070	4.3690A	4.3860B	4.3520	4.9630	0	53
EMJAN24	2024-01-17	4.3840	4.3850	4.3850	-0.0070	4.3800A	4.3970B	4.3630	4.5110	0	0
EMFEB24	2024-02-21	4.3930	4.3940	4.3940	-0.0070	4.3900A	4.4070B	4.3730	4.4170	0	0
EMMAR24	2024-03-20	4.4010	4.4020	4.4020	-0.0070	4.3970A	4.4140B	4.3800	4.8910	0	5
EMJUN24	2024-06-19	4.4280	4.4290	4.4290	-0.0070	4.4250A	4.4410B	4.4070	4.7780	0	0
EMSEP24	2024-09-18	4.4570	4.4580	4.4580	-0.0060	4.4540A	4.4690B	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	0.8715	0.8718	0.8718	-0.0021	0.8701A	0.8718B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8746	0.8747	0.8747	-0.0022	0.8731A	0.8747B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8777	0.8779	0.8779	-0.0021	0.8762A	0.8778B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8811	0.8812	0.8812	-0.0019	0.8795A	0.8811B	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	0.9614	0.9616	0.9616	-0.0031	0.9613A	0.9631B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9558	0.9560	0.9560	-0.0030	0.9557A	0.9574B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9505	0.9506	0.9506	-0.0030	0.9504A	0.9519B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9456	0.9457	0.9457	-0.0029	0.9455A	0.9469B	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	4.3720	4.3730	4.3730	-0.0070	4.3690A	4.3860B	4.3520	4.9630	0	0
EUJAN24	2024-01-17	4.3840	4.3850	4.3850	-0.0070	4.3800A	4.3970B	4.3630	4.5110	0	0
EUFEB24	2024-02-21	4.3930	4.3940	4.3940	-0.0070	4.3900A	4.4070B	4.3730	4.4170	0	0
EUMAR24	2024-03-20	4.4010	4.4020	4.4020	-0.0070	4.3970A	4.4140B	4.3800	4.8910	0	0
EUJUN24	2024-06-19	4.4280	4.4290	4.4290	-0.0070	4.4250A	4.4410B	4.4070	4.7780	0	0
EUSEP24	2024-09-18	4.4570	4.4580	4.4580	-0.0060	4.4540A	4.4690B	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	4.3714	4.3726	4.3726	-0.0071	4.3681A	4.3861B	4.3515	5.4612	0	357
EXMAR24	2024-03-20	4.4008	4.4015	4.4015	-0.0070	4.3969A	4.4145B	4.3799	5.5203	0	20
EXJUN24	2024-06-19	4.4282	4.4290	4.4290	-0.0063	4.4244A	4.4411B	4.4068	5.5726	0	7
EXSEP24	2024-09-18	4.4572	4.4579	4.4579	-0.0061	4.4539A	4.4691B	4.4353	5.6245	0	0
EXDEC24	2024-12-18	4.4856	4.4879	4.4879	-0.0058	4.4854A	4.4981B	4.4657	5.6769	0	0
EXMAR25	2025-03-19	4.5222	4.5172	4.5172	-0.0061	4.5184A	4.5274B	4.4958	5.7405	0	0
EXJUN25	2025-06-18	4.5505	4.5469	4.5469	-0.0046	4.5478A	4.5569B	4.5238	5.8093	0	0
EXSEP25	2025-09-17	4.5779	4.5756	4.5756	-0.0034	4.5767A	4.5854B	4.5509	5.7786	0	0
EXDEC25	2025-12-17	4.6052	4.6044	4.6044	-0.0028	4.6065A	4.6133B	4.5785	5.3381	0	0
EXMAR26	2026-03-18	4.6359	4.6340	4.6340	-0.0018	4.6377A	4.6408B	4.6080	5.1415	0	0
EXJUN26	2026-06-17	4.6638	4.6635	4.6635	-0.0006	4.6688A	4.6682B	4.6376	4.9297	0	0
EXSEP26	2026-09-16	4.6940	4.6931	4.6931	0.0005	4.7000A	4.6957B	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	161.95	162.07	162.07	0.97	161.70A	162.22B	133.38	163.67	0	0
EYMAR24	2024-03-20	160.33	160.36	160.36	0.95	160.00A	160.51B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.73	158.75	158.75	0.94	158.40A	158.90B	147.18	160.32	0	0
EYSEP24	2024-09-18	157.18	157.27	157.27	0.94	156.94A	157.42B	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	0.8821	0.8825	0.8825	0.0023	0.8798A	0.8837B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8728	0.8738	0.8738	0.0024	0.8711A	0.8748B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8644	0.8653	0.8653	0.0022	0.8627A	0.8664B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8564	0.8573	0.8573	0.0024	0.8548A	0.8583B	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	0.8821	0.8825	0.8825	0.0023	0.8798A	0.8837B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8728	0.8738	0.8738	0.0024	0.8711A	0.8748B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8644	0.8653	0.8653	0.0022	0.8627A	0.8664B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8564	0.8573	0.8573	0.0024	0.8548A	0.8583B	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	148.44	148.75	148.75	1.75	148.05A	148.74B	122.09	150.94	0	0
JMMAR24	2024-03-20	146.22	146.58	146.58	1.73	145.89A	146.58B	123.71	148.71	0	0
JMJUN24	2024-06-19	144.17	144.52	144.52	1.69	143.84A	144.51B	130.75	146.59	0	0
JMSEP24	2024-09-18	142.26	142.58	142.58	1.67	141.92A	142.57B	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	148.44	148.75	148.75	1.75	148.05A	148.74B	122.09	150.94	0	0
JXMAR24	2024-03-20	146.22	146.58	146.58	1.73	145.89A	146.58B	123.71	148.71	0	0
JXJUN24	2024-06-19	144.17	144.52	144.52	1.69	143.84A	144.51B	130.75	146.59	0	0
JXSEP24	2024-09-18	142.26	142.58	142.58	1.67	141.92A	142.57B	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	5.0150	5.0160	5.0160	0.0030	5.0130A	5.0370B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0230	5.0240	5.0240	0.0040	5.0210A	5.0440B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0280	5.0290	5.0290	0.0040	5.0260A	5.0490B	4.9850	5.0490	0	0
PMMAR24	2024-03-20	5.0310	5.0320	5.0320	0.0030	5.0300A	5.0520B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0450	5.0460	5.0460	0.0050	5.0430A	5.0640B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0590	5.0600	5.0600	0.0050	5.0580A	5.0770B	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	1.2518	1.2497	1.2497	-0.0045	1.2498A	1.2549B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2542	1.2506	1.2506	-0.0046	1.2507A	1.2558B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2532	1.2513	1.2513	-0.0045	1.2513A	1.2564B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2538	1.2517	1.2517	-0.0048	1.2519A	1.2569B	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	5.0152	5.0160	5.0160	0.0034	5.0127A	5.0370B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0312	5.0319	5.0319	0.0037	5.0291A	5.0522B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0445	5.0453	5.0453	0.0044	5.0425A	5.0646B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0589	5.0592	5.0592	0.0041	5.0571A	5.0777B	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	1.2518	1.2497	1.2497	-0.0045	1.2498A	1.2549B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2542	1.2506	1.2506	-0.0046	1.2507A	1.2558B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2532	1.2513	1.2513	-0.0045	1.2513A	1.2564B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2538	1.2517	1.2517	-0.0048	1.2519A	1.2569B	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	4.0120	4.0130	4.0130	0.0170	3.9990A	4.0250B	3.9640	4.5780	0	2
UMJAN24	2024-01-17	4.0170	4.0180	4.0180	0.0170	4.0040A	4.0290B	3.9730	4.2600	0	0
UMFEB24	2024-02-21	4.0200	4.0210	4.0210	0.0170	4.0070A	4.0320B	3.9750	4.0540	0	0
UMMAR24	2024-03-20	4.0220	4.0230	4.0230	0.0170	4.0090A	4.0340B	3.9770	4.5540	0	0
UMJUN24	2024-06-19	4.0300	4.0310	4.0310	0.0170	4.0170A	4.0420B	3.9850	4.4500	0	0
UMSEP24	2024-09-18	4.0400	4.0410	4.0410	0.0180	4.0270A	4.0500B	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	4.0120	4.0130	4.0130	0.0170	3.9990A	4.0250B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.0170	4.0180	4.0180	0.0170	4.0040A	4.0290B	3.9730	4.2600	0	0
USFEB24	2024-02-21	4.0200	4.0210	4.0210	0.0170	4.0070A	4.0320B	3.9750	4.0540	0	0
USMAR24	2024-03-20	4.0220	4.0230	4.0230	0.0170	4.0090A	4.0340B	3.9770	4.5540	0	0
USJUN24	2024-06-19	4.0300	4.0310	4.0310	0.0170	4.0170A	4.0420B	3.9850	4.4500	0	0
USSEP24	2024-09-18	4.0400	4.0410	4.0410	0.0180	4.0270A	4.0500B	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	4.0119	4.0128	4.0128	0.0168	3.9983A	4.0252B	3.9637	4.6000	0	28
UXMAR24	2024-03-20	4.0218	4.0226	4.0226	0.0169	4.0084A	4.0345B	3.9767	4.5542	0	2
UXJUN24	2024-06-19	4.0305	4.0313	4.0313	0.0177	4.0170A	4.0420B	3.9849	4.4503	0	0
UXSEP24	2024-09-18	4.0406	4.0408	4.0408	0.0179	4.0269A	4.0509B	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