WGT S.A.

Wyniki sesji z dnia 2023-11-23

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	0.6566	0.6561	0.6561	0.0015	0.6557A	0.6578B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6583	0.6578	0.6578	0.0015	0.6574A	0.6595B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6594	0.6590	0.6590	0.0014	0.6586A	0.6607B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6602	0.6598	0.6598	0.0014	0.6594A	0.6614B	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	0.6566	0.6561	0.6561	0.0015	0.6557A	0.6578B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6583	0.6578	0.6578	0.0015	0.6574A	0.6595B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6594	0.6590	0.6590	0.0014	0.6586A	0.6607B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6602	0.6598	0.6598	0.0014	0.6594A	0.6614B	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	1.3659	1.3703	1.3703	-0.0038	1.3648A	1.3705B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3639	1.3683	1.3683	-0.0038	1.3627A	1.3684B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3621	1.3663	1.3663	-0.0038	1.3609A	1.3665B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3604	1.3645	1.3645	-0.0037	1.3592A	1.3645B	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	4.5430	4.5440	4.5440	-0.0040	4.5340A	4.5450B	4.5030	5.1140	0	0
CMJAN24	2024-01-17	4.5630	4.5640	4.5640	-0.0040	4.5540A	4.5640B	4.5230	4.7920	0	0
CMFEB24	2024-02-21	4.5840	4.5850	4.5850	-0.0040	4.5750A	4.5850B	4.5430	4.6120	0	0
CMMAR24	2024-03-20	4.6010	4.6010	4.6010	-0.0040	4.5920A	4.6010B	4.5590	5.0730	0	0
CMJUN24	2024-06-19	4.6560	4.6560	4.6560	-0.0040	4.6480A	4.6550B	4.6130	5.0850	0	0
CMSEP24	2024-09-18	4.7120	4.7120	4.7120	-0.0030	4.7040A	4.7090B	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	1.3659	1.3703	1.3703	-0.0038	1.3648A	1.3705B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3639	1.3683	1.3683	-0.0038	1.3627A	1.3684B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3621	1.3663	1.3663	-0.0038	1.3609A	1.3665B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3604	1.3645	1.3645	-0.0037	1.3592A	1.3645B	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	4.5422	4.5437	4.5437	-0.0042	4.5340A	4.5450B	4.5022	5.1144	0	0
CXMAR24	2024-03-20	4.6004	4.6006	4.6006	-0.0040	4.5917A	4.6016B	4.5586	5.0730	0	0
CXJUN24	2024-06-19	4.6555	4.6558	4.6558	-0.0037	4.6473A	4.6555B	4.6126	5.0850	0	0
CXSEP24	2024-09-18	4.7116	4.7116	4.7116	-0.0029	4.7038A	4.7098B	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	1.0916	1.0907	1.0907	0.0011	1.0908A	1.0937B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0931	1.0922	1.0922	0.0010	1.0923A	1.0956B	1.0563	1.0989	0	1
DMFEB24	2024-02-21	1.0948	1.0939	1.0939	0.0010	1.0940A	1.0971B	1.0880	1.1003	0	0
DMMAR24	2024-03-20	1.0961	1.0952	1.0952	0.0011	1.0953A	1.0979B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1006	1.0997	1.0997	0.0011	1.0998A	1.1030B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1051	1.1042	1.1042	0.0010	1.1043A	1.1075B	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	1.0916	1.0907	1.0907	0.0011	1.0908A	1.0938B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.0961	1.0952	1.0952	0.0011	1.0953A	1.0979B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.1006	1.0997	1.0997	0.0011	1.0998A	1.1030B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1051	1.1043	1.1043	0.0011	1.1044A	1.1075B	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	0.8716	0.8701	0.8701	-0.0017	0.8695A	0.8731B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8738	0.8731	0.8731	-0.0016	0.8726A	0.8761B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8778	0.8764	0.8764	-0.0015	0.8759A	0.8791B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8796	0.8798	0.8798	-0.0014	0.8791A	0.8823B	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	24.502	24.424	24.424	-0.115	24.404A	24.495B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.654	24.570	24.570	-0.114	24.554A	24.636B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.768	24.679	24.679	-0.112	24.669A	24.738B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.839	24.747	24.747	-0.109	24.738A	24.803B	24.738	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	1.0916	1.0907	1.0907	0.0011	1.0908A	1.0938B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0931	1.0922	1.0922	0.0010	1.0923A	1.0956B	1.0563	1.0989	0	0
EDFEB24	2024-02-21	1.0948	1.0939	1.0939	0.0010	1.0940A	1.0971B	1.0880	1.1003	0	0
EDMAR24	2024-03-20	1.0961	1.0952	1.0952	0.0011	1.0953A	1.0979B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1006	1.0997	1.0997	0.0011	1.0998A	1.1030B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1051	1.1043	1.1043	0.0011	1.1044A	1.1075B	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	24.502	24.424	24.424	-0.115	24.404A	24.495B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.654	24.570	24.570	-0.114	24.554A	24.636B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.768	24.679	24.679	-0.112	24.669A	24.738B	24.148	25.034	0	0
EESEP24	2024-09-18	24.839	24.747	24.747	-0.109	24.738A	24.803B	24.738	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	0.9615	0.9620	0.9620	0.0004	0.9615A	0.9632B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9559	0.9564	0.9564	0.0004	0.9556A	0.9575B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9505	0.9509	0.9509	0.0003	0.9500A	0.9520B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9456	0.9460	0.9460	0.0003	0.9451A	0.9470B	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	162.11	162.48	162.48	0.41	162.14A	162.56B	133.38	163.67	0	0
EJMAR24	2024-03-20	160.40	160.76	160.76	0.40	160.44A	160.83B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.78	159.14	159.14	0.39	158.83A	159.21B	147.18	160.32	0	0
EJSEP24	2024-09-18	157.28	157.64	157.64	0.37	157.34A	157.70B	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	4.3690	4.3710	4.3710	-0.0020	4.3650A	4.3700B	4.3520	4.9630	0	53
EMJAN24	2024-01-17	4.3800	4.3820	4.3820	-0.0030	4.3760A	4.3810B	4.3630	4.5110	0	0
EMFEB24	2024-02-21	4.3910	4.3920	4.3920	-0.0020	4.3860A	4.3910B	4.3730	4.4170	0	0
EMMAR24	2024-03-20	4.3990	4.4000	4.4000	-0.0020	4.3940A	4.3990B	4.3800	4.8910	0	5
EMJUN24	2024-06-19	4.4270	4.4280	4.4280	-0.0010	4.4220A	4.4260B	4.4070	4.7780	0	0
EMSEP24	2024-09-18	4.4560	4.4570	4.4570	-0.0010	4.4520A	4.4540B	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	0.8716	0.8701	0.8701	-0.0017	0.8695A	0.8731B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8738	0.8731	0.8731	-0.0016	0.8726A	0.8761B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8778	0.8764	0.8764	-0.0015	0.8759A	0.8791B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8796	0.8798	0.8798	-0.0014	0.8791A	0.8823B	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	0.9615	0.9620	0.9620	0.0004	0.9615A	0.9632B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9559	0.9564	0.9564	0.0004	0.9556A	0.9575B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9505	0.9509	0.9509	0.0003	0.9500A	0.9520B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9456	0.9460	0.9460	0.0003	0.9451A	0.9470B	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	4.3690	4.3710	4.3710	-0.0020	4.3650A	4.3700B	4.3520	4.9630	0	0
EUJAN24	2024-01-17	4.3800	4.3820	4.3820	-0.0030	4.3760A	4.3810B	4.3630	4.5110	0	0
EUFEB24	2024-02-21	4.3910	4.3920	4.3920	-0.0020	4.3860A	4.3910B	4.3730	4.4170	0	0
EUMAR24	2024-03-20	4.3990	4.4000	4.4000	-0.0020	4.3940A	4.3990B	4.3800	4.8910	0	0
EUJUN24	2024-06-19	4.4270	4.4280	4.4280	-0.0010	4.4220A	4.4260B	4.4070	4.7780	0	0
EUSEP24	2024-09-18	4.4560	4.4570	4.4570	-0.0010	4.4520A	4.4540B	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	4.3688	4.3712	4.3712	-0.0014	4.3648A	4.3708B	4.3515	5.4612	0	359
EXMAR24	2024-03-20	4.3982	4.3998	4.3998	-0.0017	4.3938A	4.3997B	4.3799	5.5203	0	20
EXJUN24	2024-06-19	4.4261	4.4275	4.4275	-0.0015	4.4217A	4.4260B	4.4068	5.5726	0	7
EXSEP24	2024-09-18	4.4557	4.4570	4.4570	-0.0009	4.4513A	4.4544B	4.4353	5.6245	0	0
EXDEC24	2024-12-18	4.4864	4.4864	4.4864	-0.0015	4.4820A	4.4834B	4.4657	5.6769	0	0
EXMAR25	2025-03-19	4.5153	4.5176	4.5176	0.0004	4.5138A	4.5127B	4.4958	5.7405	0	0
EXJUN25	2025-06-18	4.5466	4.5480	4.5480	0.0011	4.5429A	4.5417B	4.5238	5.8093	0	0
EXSEP25	2025-09-17	4.5755	4.5774	4.5774	0.0018	4.5713A	4.5706B	4.5509	5.7786	0	0
EXDEC25	2025-12-17	4.6024	4.6066	4.6066	0.0022	4.6003A	4.5989B	4.5785	5.3381	0	0
EXMAR26	2026-03-18	4.6332	4.6351	4.6351	0.0011	4.6315A	4.6260B	4.6080	5.1415	0	0
EXJUN26	2026-06-17	4.6623	4.6636	4.6636	0.0001	4.6623A	4.6532B	4.6376	4.9297	0	0
EXSEP26	2026-09-16	4.6929	4.6922	4.6922	-0.0009	4.6929A	4.6803B	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	162.11	162.48	162.48	0.41	162.14A	162.56B	133.38	163.67	0	0
EYMAR24	2024-03-20	160.40	160.76	160.76	0.40	160.44A	160.83B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.78	159.14	159.14	0.39	158.83A	159.21B	147.18	160.32	0	0
EYSEP24	2024-09-18	157.28	157.64	157.64	0.37	157.34A	157.70B	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	0.8809	0.8821	0.8821	-0.0004	0.8798A	0.8825B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8722	0.8733	0.8733	-0.0005	0.8707A	0.8737B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8638	0.8649	0.8649	-0.0004	0.8624A	0.8652B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8558	0.8568	0.8568	-0.0005	0.8542A	0.8571B	0.8542	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	0.8809	0.8821	0.8821	-0.0004	0.8798A	0.8825B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8722	0.8733	0.8733	-0.0005	0.8707A	0.8737B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8638	0.8649	0.8649	-0.0004	0.8624A	0.8652B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8558	0.8568	0.8568	-0.0005	0.8542A	0.8571B	0.8542	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	148.53	148.97	148.97	0.22	148.43A	148.97B	122.09	150.94	0	0
JMMAR24	2024-03-20	146.34	146.79	146.79	0.21	146.25A	146.79B	123.71	148.71	0	0
JMJUN24	2024-06-19	144.30	144.72	144.72	0.20	144.20A	144.72B	130.75	146.59	0	0
JMSEP24	2024-09-18	142.36	142.77	142.77	0.19	142.27A	142.76B	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	148.53	148.97	148.97	0.22	148.43A	148.97B	122.09	150.94	0	0
JXMAR24	2024-03-20	146.34	146.79	146.79	0.21	146.25A	146.79B	123.71	148.71	0	0
JXJUN24	2024-06-19	144.30	144.72	144.72	0.20	144.21A	144.72B	130.75	146.59	0	0
JXSEP24	2024-09-18	142.36	142.77	142.77	0.19	142.27A	142.76B	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	5.0050	5.0240	5.0240	0.0080	5.0020A	5.0240B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0120	5.0300	5.0300	0.0060	5.0090A	5.0310B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0180	5.0360	5.0360	0.0070	5.0140A	5.0360B	4.9850	5.0490	0	0
PMMAR24	2024-03-20	5.0220	5.0390	5.0390	0.0070	5.0180A	5.0400B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0360	5.0520	5.0520	0.0060	5.0320A	5.0520B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0500	5.0660	5.0660	0.0060	5.0460A	5.0640B	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	1.2508	1.2535	1.2535	0.0038	1.2499A	1.2564B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2516	1.2544	1.2544	0.0038	1.2519A	1.2571B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2522	1.2548	1.2548	0.0035	1.2514A	1.2575B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2526	1.2552	1.2552	0.0035	1.2531A	1.2578B	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	5.0046	5.0236	5.0236	0.0076	5.0013A	5.0249B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0215	5.0389	5.0389	0.0070	5.0177A	5.0404B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0353	5.0517	5.0517	0.0064	5.0314A	5.0520B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0500	5.0655	5.0655	0.0063	5.0458A	5.0646B	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	1.2508	1.2535	1.2535	0.0038	1.2499A	1.2564B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2516	1.2544	1.2544	0.0038	1.2519A	1.2571B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2522	1.2548	1.2548	0.0035	1.2514A	1.2575B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2526	1.2552	1.2552	0.0035	1.2531A	1.2578B	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	4.0020	4.0080	4.0080	-0.0050	3.9940A	4.0060B	3.9640	4.5780	0	2
UMJAN24	2024-01-17	4.0070	4.0130	4.0130	-0.0050	3.9980A	4.0100B	3.9730	4.2600	0	0
UMFEB24	2024-02-21	4.0100	4.0160	4.0160	-0.0050	4.0000A	4.0130B	3.9750	4.0540	0	0
UMMAR24	2024-03-20	4.0130	4.0180	4.0180	-0.0050	4.0020A	4.0150B	3.9770	4.5540	0	0
UMJUN24	2024-06-19	4.0220	4.0260	4.0260	-0.0050	4.0110A	4.0230B	3.9850	4.4500	0	0
UMSEP24	2024-09-18	4.0320	4.0370	4.0370	-0.0040	4.0210A	4.0330B	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	4.0020	4.0080	4.0080	-0.0050	3.9940A	4.0060B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.0070	4.0130	4.0130	-0.0050	3.9980A	4.0100B	3.9730	4.2600	0	0
USFEB24	2024-02-21	4.0100	4.0160	4.0160	-0.0050	4.0000A	4.0130B	3.9750	4.0540	0	0
USMAR24	2024-03-20	4.0130	4.0180	4.0180	-0.0050	4.0020A	4.0150B	3.9770	4.5540	0	0
USJUN24	2024-06-19	4.0220	4.0260	4.0260	-0.0050	4.0110A	4.0230B	3.9850	4.4500	0	0
USSEP24	2024-09-18	4.0320	4.0370	4.0370	-0.0040	4.0210A	4.0330B	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	4.0019	4.0079	4.0079	-0.0049	3.9934A	4.0062B	3.9637	4.6000	0	31
UXMAR24	2024-03-20	4.0121	4.0176	4.0176	-0.0050	4.0015A	4.0155B	3.9767	4.5542	0	2
UXJUN24	2024-06-19	4.0211	4.0264	4.0264	-0.0049	4.0104A	4.0238B	3.9849	4.4503	0	0
UXSEP24	2024-09-18	4.0313	4.0365	4.0365	-0.0043	4.0210A	4.0337B	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