WGT S.A.

Wyniki sesji z dnia 2023-11-24

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		0.6565	0.6565	0.0004	0.6565A	0.6565B	0.6304	0.7225	0	0
AMMAR24	2024-03-20		0.6582	0.6582	0.0004	0.6582A	0.6582B	0.6320	0.6936	0	0
AMJUN24	2024-06-19		0.6593	0.6593	0.0003	0.6594A	0.6593B	0.6335	0.6942	0	0
AMSEP24	2024-09-18		0.6601	0.6601	0.0003	0.6603A	0.6600B	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		0.6565	0.6565	0.0004	0.6565A	0.6565B	0.6304	0.7225	0	0
AXMAR24	2024-03-20		0.6582	0.6582	0.0004	0.6582A	0.6582B	0.6319	0.6936	0	0
AXJUN24	2024-06-19		0.6593	0.6593	0.0003	0.6594A	0.6593B	0.6335	0.6942	0	0
AXSEP24	2024-09-18		0.6601	0.6601	0.0003	0.6603A	0.6600B	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		1.3692	1.3692	-0.0011	1.3692A	1.3692B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3676	1.3672	1.3672	-0.0011	1.3672A	1.3676B	1.3068	1.3857	0	0
CAJUN24	2024-06-19		1.3654	1.3654	-0.0009	1.3654A	1.3652B	1.3065	1.3838	0	0
CASEP24	2024-09-18		1.3637	1.3637	-0.0008	1.3637A	1.3635B	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		4.5420	4.5420	-0.0020	4.5450A	4.5380B	4.5030	5.1140	0	0
CMJAN24	2024-01-17		4.5610	4.5610	-0.0030	4.5650A	4.5570B	4.5230	4.7920	0	0
CMFEB24	2024-02-21		4.5830	4.5830	-0.0020	4.5870A	4.5780B	4.5430	4.6120	0	0
CMMAR24	2024-03-20		4.5990	4.5990	-0.0020	4.6030A	4.5940B	4.5590	5.0730	0	0
CMJUN24	2024-06-19		4.6540	4.6540	-0.0020	4.6590A	4.6490B	4.6130	5.0850	0	0
CMSEP24	2024-09-18		4.7100	4.7100	-0.0020	4.7150A	4.7030B	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		1.3692	1.3692	-0.0011	1.3692A	1.3692B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3676	1.3672	1.3672	-0.0011	1.3672A	1.3676B	1.3068	1.3857	0	0
CNJUN24	2024-06-19		1.3654	1.3654	-0.0009	1.3654A	1.3652B	1.3065	1.3838	0	0
CNSEP24	2024-09-18		1.3637	1.3637	-0.0008	1.3637A	1.3635B	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		4.5413	4.5413	-0.0024	4.5449A	4.5380B	4.5022	5.1144	0	0
CXMAR24	2024-03-20		4.5989	4.5989	-0.0017	4.6023A	4.5948B	4.5586	5.0730	0	0
CXJUN24	2024-06-19		4.6541	4.6541	-0.0017	4.6583A	4.6491B	4.6126	5.0850	0	0
CXSEP24	2024-09-18		4.7098	4.7098	-0.0018	4.7144A	4.7039B	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	1.0914	1.0915	1.0915	0.0008	1.0914A	1.0915B	1.0480	1.1359	0	0
DMJAN24	2024-01-17		1.0929	1.0929	0.0007	1.0929A	1.0929B	1.0563	1.0989	0	1
DMFEB24	2024-02-21	1.0946	1.0947	1.0947	0.0008	1.0946A	1.0946B	1.0880	1.1003	0	0
DMMAR24	2024-03-20		1.0960	1.0960	0.0008	1.0960A	1.0959B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1003	1.1004	1.1004	0.0007	1.1003A	1.1004B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1049	1.1050	1.1050	0.0008	1.1049A	1.1050B	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	1.0914	1.0915	1.0915	0.0008	1.0914A	1.0915B	1.0480	1.1359	0	0
DXMAR24	2024-03-20		1.0960	1.0960	0.0008	1.0960A	1.0959B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.1003	1.1004	1.1004	0.0007	1.1003A	1.1004B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1049	1.1050	1.1050	0.0007	1.1049A	1.1050B	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	0.8707	0.8708	0.8708	0.0007	0.8707A	0.8707B	0.8552	0.9036	0	0
EBMAR24	2024-03-20		0.8738	0.8738	0.0007	0.8738A	0.8737B	0.8601	0.8987	0	0
EBJUN24	2024-06-19		0.8770	0.8770	0.0006	0.8771A	0.8769B	0.8651	0.8856	0	0
EBSEP24	2024-09-18		0.8805	0.8805	0.0007	0.8805A	0.8804B	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		24.417	24.417	-0.007	24.441A	24.391B	23.795	25.056	0	0
ECMAR24	2024-03-20		24.564	24.564	-0.006	24.594A	24.537B	23.934	24.955	0	0
ECJUN24	2024-06-19		24.674	24.674	-0.005	24.707A	24.641B	24.148	25.034	0	0
ECSEP24	2024-09-18		24.749	24.749	0.002	24.786A	24.707B	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	1.0914	1.0915	1.0915	0.0008	1.0914A	1.0915B	1.0480	1.1359	0	0
EDJAN24	2024-01-17		1.0929	1.0929	0.0007	1.0929A	1.0929B	1.0563	1.0989	0	0
EDFEB24	2024-02-21	1.0946	1.0947	1.0947	0.0008	1.0946A	1.0946B	1.0880	1.1003	0	0
EDMAR24	2024-03-20		1.0960	1.0960	0.0008	1.0960A	1.0959B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1003	1.1004	1.1004	0.0007	1.1003A	1.1004B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1049	1.1050	1.1050	0.0007	1.1049A	1.1050B	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		24.417	24.417	-0.007	24.441A	24.391B	23.795	25.056	0	0
EEMAR24	2024-03-20		24.564	24.564	-0.006	24.594A	24.537B	23.934	24.955	0	0
EEJUN24	2024-06-19		24.674	24.674	-0.005	24.707A	24.641B	24.148	25.034	0	0
EESEP24	2024-09-18		24.749	24.749	0.002	24.786A	24.707B	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		0.9631	0.9631	0.0011	0.9631A	0.9631B	0.9386	0.9923	0	0
EFMAR24	2024-03-20		0.9574	0.9574	0.0010	0.9575A	0.9574B	0.9330	0.9826	0	0
EFJUN24	2024-06-19		0.9520	0.9520	0.0011	0.9521A	0.9520B	0.9279	0.9648	0	0
EFSEP24	2024-09-18		0.9471	0.9471	0.0011	0.9472A	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	162.71	162.72	162.72	0.24	162.71A	162.72B	133.38	163.67	0	0
EJMAR24	2024-03-20	161.01	161.00	161.00	0.24	161.00A	161.01B	134.69	161.94	0	0
EJJUN24	2024-06-19	159.39	159.38	159.38	0.24	159.39A	159.39B	147.18	160.32	0	0
EJSEP24	2024-09-18		157.89	157.89	0.25	157.89A	157.88B	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		4.3740	4.3740	0.0030	4.3770A	4.3700B	4.3520	4.9630	0	53
EMJAN24	2024-01-17		4.3850	4.3850	0.0030	4.3880A	4.3810B	4.3630	4.5110	0	0
EMFEB24	2024-02-21		4.3950	4.3950	0.0030	4.3990A	4.3920B	4.3730	4.4170	0	0
EMMAR24	2024-03-20		4.4030	4.4030	0.0030	4.4070A	4.3990B	4.3800	4.8910	0	5
EMJUN24	2024-06-19		4.4310	4.4310	0.0030	4.4350A	4.4260B	4.4070	4.7780	0	0
EMSEP24	2024-09-18		4.4600	4.4600	0.0030	4.4650A	4.4550B	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	0.8707	0.8708	0.8708	0.0007	0.8707A	0.8707B	0.8552	0.9036	0	0
EPMAR24	2024-03-20		0.8738	0.8738	0.0007	0.8738A	0.8737B	0.8601	0.8987	0	0
EPJUN24	2024-06-19		0.8770	0.8770	0.0006	0.8771A	0.8769B	0.8651	0.8856	0	0
EPSEP24	2024-09-18		0.8805	0.8805	0.0007	0.8805A	0.8804B	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		0.9631	0.9631	0.0011	0.9631A	0.9631B	0.9386	0.9923	0	0
ESMAR24	2024-03-20		0.9574	0.9574	0.0010	0.9575A	0.9574B	0.9330	0.9826	0	0
ESJUN24	2024-06-19		0.9520	0.9520	0.0011	0.9521A	0.9520B	0.9279	0.9648	0	0
ESSEP24	2024-09-18		0.9471	0.9471	0.0011	0.9472A	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		4.3740	4.3740	0.0030	4.3770A	4.3700B	4.3520	4.9630	0	0
EUJAN24	2024-01-17		4.3850	4.3850	0.0030	4.3880A	4.3810B	4.3630	4.5110	0	0
EUFEB24	2024-02-21		4.3950	4.3950	0.0030	4.3990A	4.3920B	4.3730	4.4170	0	0
EUMAR24	2024-03-20		4.4030	4.4030	0.0030	4.4070A	4.3990B	4.3800	4.8910	0	0
EUJUN24	2024-06-19		4.4310	4.4310	0.0030	4.4350A	4.4260B	4.4070	4.7780	0	0
EUSEP24	2024-09-18		4.4600	4.4600	0.0030	4.4650A	4.4550B	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		4.3738	4.3738	0.0026	4.3770A	4.3707B	4.3515	5.4612	0	359
EXMAR24	2024-03-20		4.4027	4.4027	0.0029	4.4061A	4.3990B	4.3799	5.5203	0	20
EXJUN24	2024-06-19		4.4305	4.4305	0.0030	4.4349A	4.4260B	4.4068	5.5726	0	7
EXSEP24	2024-09-18		4.4602	4.4602	0.0032	4.4647A	4.4555B	4.4353	5.6245	0	0
EXDEC24	2024-12-18		4.4900	4.4900	0.0036	4.4955A	4.4842B	4.4657	5.6769	0	0
EXMAR25	2025-03-19		4.5211	4.5211	0.0035	4.5286A	4.5151B	4.4958	5.7405	0	0
EXJUN25	2025-06-18		4.5520	4.5520	0.0040	4.5603A	4.5456B	4.5238	5.8093	0	0
EXSEP25	2025-09-17		4.5821	4.5821	0.0047	4.5914A	4.5758B	4.5509	5.7786	0	0
EXDEC25	2025-12-17		4.6126	4.6126	0.0060	4.6219A	4.6060B	4.5785	5.3381	0	0
EXMAR26	2026-03-18		4.6442	4.6442	0.0091	4.6545A	4.6363B	4.6080	5.1415	0	0
EXJUN26	2026-06-17		4.6759	4.6759	0.0123	4.6864A	4.6666B	4.6376	4.9297	0	0
EXSEP26	2026-09-16		4.7075	4.7075	0.0153	4.7181A	4.6966B	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	162.71	162.72	162.72	0.24	162.71A	162.72B	133.38	163.67	0	0
EYMAR24	2024-03-20	161.01	161.00	161.00	0.24	161.00A	161.01B	134.69	161.94	0	0
EYJUN24	2024-06-19	159.39	159.38	159.38	0.24	159.39A	159.39B	147.18	160.32	0	0
EYSEP24	2024-09-18		157.89	157.89	0.25	157.89A	157.88B	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		0.8824	0.8824	0.0003	0.8825A	0.8824B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8736	0.8737	0.8737	0.0004	0.8736A	0.8736B	0.8343	0.9081	0	0
HMJUN24	2024-06-19		0.8653	0.8653	0.0004	0.8653A	0.8651B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8572	0.8573	0.8573	0.0005	0.8572A	0.8570B	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		0.8824	0.8824	0.0003	0.8825A	0.8824B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8736	0.8737	0.8737	0.0004	0.8736A	0.8736B	0.8343	0.9081	0	0
HXJUN24	2024-06-19		0.8653	0.8653	0.0004	0.8653A	0.8651B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8572	0.8573	0.8573	0.0005	0.8572A	0.8570B	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		149.09	149.09	0.12	149.09A	149.09B	122.09	150.94	0	0
JMMAR24	2024-03-20		146.91	146.91	0.12	146.91A	146.91B	123.71	148.71	0	0
JMJUN24	2024-06-19		144.85	144.85	0.13	144.86A	144.84B	130.75	146.59	0	0
JMSEP24	2024-09-18		142.90	142.90	0.13	142.91A	142.89B	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		149.09	149.09	0.12	149.09A	149.09B	122.09	150.94	0	0
JXMAR24	2024-03-20		146.91	146.91	0.12	146.91A	146.91B	123.71	148.71	0	0
JXJUN24	2024-06-19		144.85	144.85	0.13	144.86A	144.84B	130.75	146.59	0	0
JXSEP24	2024-09-18		142.90	142.90	0.13	142.91A	142.89B	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		5.0230	5.0230	-0.0010	5.0270A	5.0180B	4.9730	5.5670	0	0
PMJAN24	2024-01-17		5.0300	5.0300	0.0000	5.0350A	5.0250B	4.9800	5.1730	0	0
PMFEB24	2024-02-21		5.0350	5.0350	-0.0010	5.0400A	5.0310B	4.9850	5.0490	0	0
PMMAR24	2024-03-20		5.0390	5.0390	0.0000	5.0430A	5.0340B	4.9880	5.5180	0	0
PMJUN24	2024-06-19		5.0520	5.0520	0.0000	5.0570A	5.0460B	5.0020	5.4880	0	0
PMSEP24	2024-09-18		5.0660	5.0660	0.0000	5.0710A	5.0590B	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		1.2535	1.2535	0.0000	1.2535A	1.2535B	1.1904	1.3131	0	0
PNMAR24	2024-03-20		1.2543	1.2543	-0.0001	1.2544A	1.2542B	1.2067	1.3111	0	0
PNJUN24	2024-06-19		1.2547	1.2547	-0.0001	1.2548A	1.2547B	1.2074	1.3077	0	0
PNSEP24	2024-09-18		1.2550	1.2550	-0.0002	1.2550A	1.2550B	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		5.0228	5.0228	-0.0008	5.0268A	5.0189B	4.9728	5.5672	0	0
PPMAR24	2024-03-20		5.0385	5.0385	-0.0004	5.0430A	5.0342B	4.9875	5.5189	0	0
PPJUN24	2024-06-19		5.0515	5.0515	-0.0002	5.0566A	5.0465B	5.0013	5.4887	0	0
PPSEP24	2024-09-18		5.0655	5.0655	0.0000	5.0708A	5.0598B	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		1.2535	1.2535	0.0000	1.2535A	1.2535B	1.1904	1.3131	0	0
PXMAR24	2024-03-20		1.2543	1.2543	-0.0001	1.2544A	1.2542B	1.2067	1.3111	0	0
PXJUN24	2024-06-19		1.2547	1.2547	-0.0001	1.2548A	1.2547B	1.2074	1.3077	0	0
PXSEP24	2024-09-18		1.2550	1.2550	-0.0002	1.2550A	1.2550B	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		4.0080	4.0080	0.0000	4.0110A	4.0040B	3.9640	4.5780	0	2
UMJAN24	2024-01-17		4.0120	4.0120	-0.0010	4.0150A	4.0080B	3.9730	4.2600	0	0
UMFEB24	2024-02-21		4.0150	4.0150	-0.0010	4.0190A	4.0120B	3.9750	4.0540	0	0
UMMAR24	2024-03-20		4.0180	4.0180	0.0000	4.0210A	4.0140B	3.9770	4.5540	0	0
UMJUN24	2024-06-19		4.0270	4.0270	0.0010	4.0300A	4.0220B	3.9850	4.4500	0	0
UMSEP24	2024-09-18		4.0370	4.0370	0.0000	4.0410A	4.0320B	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		4.0080	4.0080	0.0000	4.0110A	4.0040B	3.9640	4.5780	0	0
USJAN24	2024-01-17		4.0120	4.0120	-0.0010	4.0150A	4.0080B	3.9730	4.2600	0	0
USFEB24	2024-02-21		4.0150	4.0150	-0.0010	4.0190A	4.0120B	3.9750	4.0540	0	0
USMAR24	2024-03-20		4.0180	4.0180	0.0000	4.0210A	4.0140B	3.9770	4.5540	0	0
USJUN24	2024-06-19		4.0270	4.0270	0.0010	4.0300A	4.0220B	3.9850	4.4500	0	0
USSEP24	2024-09-18		4.0370	4.0370	0.0000	4.0410A	4.0320B	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		4.0074	4.0074	-0.0005	4.0103A	4.0044B	3.9637	4.6000	0	31
UXMAR24	2024-03-20		4.0176	4.0176	0.0000	4.0204A	4.0140B	3.9767	4.5542	0	2
UXJUN24	2024-06-19		4.0264	4.0264	0.0000	4.0296A	4.0223B	3.9849	4.4503	0	0
UXSEP24	2024-09-18		4.0367	4.0367	0.0002	4.0406A	4.0321B	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