WGT S.A.

Wyniki sesji z dnia 2023-11-30

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	0.6620	0.6594	0.6594	-0.0029	0.6595A	0.6631B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6637	0.6611	0.6611	-0.0028	0.6612A	0.6648B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6649	0.6624	0.6624	-0.0027	0.6625A	0.6659B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6655	0.6630	0.6630	-0.0028	0.6631A	0.6665B	0.6345	0.6680	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6620	0.6594	0.6594	-0.0029	0.6595A	0.6631B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6637	0.6611	0.6611	-0.0028	0.6612A	0.6648B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6649	0.6624	0.6624	-0.0027	0.6625A	0.6659B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6655	0.6630	0.6630	-0.0028	0.6631A	0.6665B	0.6345	0.6680	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	1.3590	1.3619	1.3619	0.0029	1.3586A	1.3618B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3570	1.3599	1.3599	0.0029	1.3567A	1.3598B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3552	1.3580	1.3580	0.0030	1.3547A	1.3578B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3535	1.3562	1.3562	0.0031	1.3531A	1.3559B	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	4.5450	4.5600	4.5600	0.0380	4.5450A	4.5710B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.5660	4.5810	4.5810	0.0390	4.5660A	4.5910B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.5850	4.6010	4.6010	0.0400	4.5850A	4.6100B	4.5410	4.6120	0	0
CMMAR24	2024-03-20	4.6010	4.6170	4.6170	0.0400	4.6010A	4.6260B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6550	4.6710	4.6710	0.0410	4.6550A	4.6790B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7100	4.7250	4.7250	0.0420	4.7090A	4.7320B	4.6620	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	1.3590	1.3619	1.3619	0.0029	1.3586A	1.3618B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3570	1.3599	1.3599	0.0029	1.3567A	1.3598B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3552	1.3580	1.3580	0.0030	1.3547A	1.3578B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3535	1.3562	1.3562	0.0031	1.3531A	1.3559B	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	4.5450	4.5604	4.5604	0.0386	4.5448A	4.5716B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.6009	4.6164	4.6164	0.0394	4.6005A	4.6269B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6546	4.6703	4.6703	0.0410	4.6542A	4.6792B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7092	4.7251	4.7251	0.0426	4.7088A	4.7321B	4.6616	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	1.0920	1.0927	1.0927	-0.0059	1.0918A	1.0980B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0935	1.0942	1.0942	-0.0060	1.0933A	1.0995B	1.0563	1.1019	0	1
DMFEB24	2024-02-21	1.0951	1.0957	1.0957	-0.0060	1.0950A	1.1011B	1.0880	1.1036	0	0
DMMAR24	2024-03-20	1.0965	1.0972	1.0972	-0.0059	1.0963A	1.1025B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1009	1.1016	1.1016	-0.0059	1.1007A	1.1069B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1055	1.1062	1.1062	-0.0058	1.1053A	1.1114B	1.0613	1.1138	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0920	1.0927	1.0927	-0.0059	1.0918A	1.0980B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.0965	1.0970	1.0970	-0.0061	1.0963A	1.1025B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.1009	1.1016	1.1016	-0.0059	1.1007A	1.1069B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1055	1.1062	1.1062	-0.0058	1.1053A	1.1114B	1.0613	1.1138	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	0.8650	0.8651	0.8651	-0.0006	0.8624A	0.8650B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8653	0.8680	0.8680	-0.0006	0.8653A	0.8679B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8713	0.8714	0.8714	-0.0005	0.8687A	0.8712B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8749	0.8750	0.8750	-0.0003	0.8723A	0.8748B	0.8723	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	24.327	24.336	24.336	0.057	24.292A	24.373B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.479	24.486	24.486	0.059	24.447A	24.518B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.597	24.598	24.598	0.061	24.566A	24.626B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.654	24.678	24.678	0.062	24.652A	24.706B	24.638	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	1.0920	1.0927	1.0927	-0.0059	1.0918A	1.0980B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0935	1.0942	1.0942	-0.0059	1.0933A	1.0995B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0951	1.0957	1.0957	-0.0060	1.0950A	1.1011B	1.0880	1.1036	0	0
EDMAR24	2024-03-20	1.0965	1.0970	1.0970	-0.0061	1.0963A	1.1025B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1009	1.1016	1.1016	-0.0059	1.1007A	1.1069B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1055	1.1062	1.1062	-0.0058	1.1053A	1.1114B	1.0613	1.1138	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.327	24.336	24.336	0.057	24.292A	24.373B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.479	24.486	24.486	0.059	24.447A	24.518B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.597	24.598	24.598	0.061	24.566A	24.626B	24.148	25.034	0	0
EESEP24	2024-09-18	24.654	24.678	24.678	0.062	24.652A	24.706B	24.638	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	0.9544	0.9547	0.9547	-0.0058	0.9540A	0.9571B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9487	0.9491	0.9491	-0.0057	0.9484A	0.9514B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9435	0.9439	0.9439	-0.0056	0.9432A	0.9461B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9389	0.9393	0.9393	-0.0054	0.9386A	0.9414B	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	161.05	161.09	161.09	-0.67	160.32A	161.07B	133.38	163.67	0	0
EJMAR24	2024-03-20	159.36	159.40	159.40	-0.64	158.63A	159.38B	134.69	161.94	0	0
EJJUN24	2024-06-19	157.80	157.85	157.85	-0.61	157.09A	157.83B	147.18	160.32	0	0
EJSEP24	2024-09-18	156.39	156.46	156.46	-0.57	155.70A	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	4.3510	4.3530	4.3530	0.0100	4.3490A	4.3600B	4.3300	4.9630	0	53
EMJAN24	2024-01-17	4.3620	4.3640	4.3640	0.0100	4.3600A	4.3710B	4.3410	4.5110	0	0
EMFEB24	2024-02-21	4.3700	4.3730	4.3730	0.0100	4.3690A	4.3790B	4.3500	4.4170	0	0
EMMAR24	2024-03-20	4.3780	4.3810	4.3810	0.0110	4.3760A	4.3870B	4.3580	4.8910	0	5
EMJUN24	2024-06-19	4.4040	4.4080	4.4080	0.0130	4.4030A	4.4120B	4.3840	4.7780	0	0
EMSEP24	2024-09-18	4.4330	4.4370	4.4370	0.0140	4.4320A	4.4400B	4.4150	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	0.8650	0.8651	0.8651	-0.0006	0.8624A	0.8650B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8653	0.8680	0.8680	-0.0006	0.8653A	0.8679B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8713	0.8714	0.8714	-0.0005	0.8687A	0.8712B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8749	0.8750	0.8750	-0.0003	0.8723A	0.8748B	0.8723	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	0.9544	0.9547	0.9547	-0.0058	0.9540A	0.9571B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9487	0.9491	0.9491	-0.0057	0.9484A	0.9514B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9435	0.9439	0.9439	-0.0056	0.9432A	0.9461B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9389	0.9393	0.9393	-0.0054	0.9386A	0.9414B	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	4.3510	4.3530	4.3530	0.0100	4.3490A	4.3600B	4.3300	4.9630	0	0
EUJAN24	2024-01-17	4.3620	4.3640	4.3640	0.0100	4.3600A	4.3710B	4.3410	4.5110	0	0
EUFEB24	2024-02-21	4.3700	4.3730	4.3730	0.0100	4.3690A	4.3790B	4.3500	4.4170	0	0
EUMAR24	2024-03-20	4.3780	4.3810	4.3810	0.0110	4.3760A	4.3870B	4.3580	4.8910	0	0
EUJUN24	2024-06-19	4.4040	4.4080	4.4080	0.0130	4.4030A	4.4120B	4.3840	4.7780	0	0
EUSEP24	2024-09-18	4.4330	4.4370	4.4370	0.0140	4.4320A	4.4400B	4.4150	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	4.3503	4.3527	4.3527	0.0098	4.3489A	4.3605B	4.3296	5.4612	0	359
EXMAR24	2024-03-20	4.3774	4.3805	4.3805	0.0109	4.3758A	4.3871B	4.3573	5.5203	0	22
EXJUN24	2024-06-19	4.4038	4.4074	4.4074	0.0124	4.4023A	4.4123B	4.3838	5.5726	0	7
EXSEP24	2024-09-18	4.4330	4.4368	4.4368	0.0137	4.4313A	4.4403B	4.4144	5.6245	0	0
EXDEC24	2024-12-18	4.4633	4.4669	4.4669	0.0138	4.4625A	4.4692B	4.4448	5.6769	0	0
EXMAR25	2025-03-19	4.4965	4.4959	4.4959	0.0118	4.4960A	4.5000B	4.4769	5.7405	0	0
EXJUN25	2025-06-18	4.5273	4.5264	4.5264	0.0131	4.5268A	4.5297B	4.5071	5.8093	0	0
EXSEP25	2025-09-17	4.5565	4.5562	4.5562	0.0138	4.5566A	4.5589B	4.5365	5.7786	0	0
EXDEC25	2025-12-17	4.5881	4.5859	4.5859	0.0149	4.5866A	4.5881B	4.5663	5.3381	0	0
EXMAR26	2026-03-18	4.6178	4.6163	4.6163	0.0152	4.6181A	4.6178B	4.5978	5.1415	0	0
EXJUN26	2026-06-17	4.6475	4.6468	4.6468	0.0155	4.6498A	4.6475B	4.6293	4.9297	0	0
EXSEP26	2026-09-16		4.6773	4.6773	0.0158	4.6812A	4.6772B	4.6608	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	161.05	161.09	161.09	-0.67	160.32A	161.07B	133.38	163.67	0	0
EYMAR24	2024-03-20	159.36	159.40	159.40	-0.64	158.63A	159.38B	134.69	161.94	0	0
EYJUN24	2024-06-19	157.80	157.85	157.85	-0.61	157.09A	157.83B	147.18	160.32	0	0
EYSEP24	2024-09-18	156.39	156.46	156.46	-0.57	155.70A	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	0.8718	0.8737	0.8737	-0.0006	0.8718A	0.8743B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8632	0.8650	0.8650	-0.0005	0.8631A	0.8656B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8551	0.8568	0.8568	-0.0006	0.8550A	0.8573B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8474	0.8491	0.8491	-0.0005	0.8473A	0.8495B	0.8473	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	0.8718	0.8737	0.8737	-0.0006	0.8718A	0.8743B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8632	0.8650	0.8650	-0.0005	0.8631A	0.8656B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8551	0.8568	0.8568	-0.0006	0.8550A	0.8573B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8474	0.8491	0.8491	-0.0005	0.8473A	0.8495B	0.8473	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	146.66	147.43	147.43	0.19	146.57A	147.42B	122.09	150.94	0	0
JMMAR24	2024-03-20	144.53	145.29	145.29	0.19	144.44A	145.28B	123.71	148.71	0	0
JMJUN24	2024-06-19	142.55	143.31	143.31	0.21	142.46A	143.29B	130.75	146.59	0	0
JMSEP24	2024-09-18	140.70	141.46	141.46	0.23	140.62A	141.44B	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	146.66	147.43	147.43	0.19	146.57A	147.42B	122.09	150.94	0	0
JXMAR24	2024-03-20	144.53	145.29	145.29	0.19	144.44A	145.28B	123.71	148.71	0	0
JXJUN24	2024-06-19	142.55	143.31	143.31	0.21	142.46A	143.29B	130.75	146.59	0	0
JXSEP24	2024-09-18	140.70	141.46	141.46	0.23	140.62A	141.44B	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	5.0310	5.0320	5.0320	0.0150	5.0300A	5.0480B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0380	5.0390	5.0390	0.0150	5.0370A	5.0550B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0420	5.0430	5.0430	0.0160	5.0410A	5.0580B	4.9850	5.0580	0	0
PMMAR24	2024-03-20	5.0450	5.0470	5.0470	0.0160	5.0440A	5.0610B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0570	5.0580	5.0580	0.0170	5.0560A	5.0710B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0700	5.0710	5.0710	0.0180	5.0680A	5.0820B	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	1.2695	1.2630	1.2630	-0.0060	1.2631A	1.2696B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2703	1.2639	1.2639	-0.0061	1.2640A	1.2704B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2706	1.2642	1.2642	-0.0060	1.2643A	1.2707B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2706	1.2641	1.2641	-0.0062	1.2643A	1.2706B	1.2075	1.2721	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.0303	5.0317	5.0317	0.0152	5.0297A	5.0483B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0445	5.0463	5.0463	0.0157	5.0439A	5.0617B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0561	5.0579	5.0579	0.0172	5.0552A	5.0716B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0691	5.0706	5.0706	0.0181	5.0678A	5.0824B	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	1.2695	1.2630	1.2630	-0.0060	1.2631A	1.2696B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2703	1.2639	1.2639	-0.0061	1.2640A	1.2704B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2706	1.2642	1.2642	-0.0060	1.2643A	1.2707B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2706	1.2641	1.2641	-0.0062	1.2643A	1.2706B	1.2075	1.2721	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	3.9620	3.9840	3.9840	0.0310	3.9620A	3.9920B	3.9370	4.5780	0	2
UMJAN24	2024-01-17	3.9670	3.9890	3.9890	0.0310	3.9670A	3.9970B	3.9420	4.2600	0	0
UMFEB24	2024-02-21	3.9690	3.9910	3.9910	0.0310	3.9690A	3.9990B	3.9440	4.0540	0	0
UMMAR24	2024-03-20	3.9710	3.9930	3.9930	0.0310	3.9710A	4.0000B	3.9460	4.5540	0	0
UMJUN24	2024-06-19	3.9790	4.0010	4.0010	0.0320	3.9790A	4.0070B	3.9540	4.4500	0	0
UMSEP24	2024-09-18	3.9890	4.0120	4.0120	0.0340	3.9890A	4.0160B	3.9640	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	3.9620	3.9840	3.9840	0.0310	3.9620A	3.9920B	3.9370	4.5780	0	0
USJAN24	2024-01-17	3.9670	3.9890	3.9890	0.0310	3.9670A	3.9970B	3.9420	4.2600	0	0
USFEB24	2024-02-21	3.9690	3.9910	3.9910	0.0310	3.9690A	3.9990B	3.9440	4.0540	0	0
USMAR24	2024-03-20	3.9710	3.9930	3.9930	0.0310	3.9710A	4.0000B	3.9460	4.5540	0	0
USJUN24	2024-06-19	3.9790	4.0010	4.0010	0.0320	3.9790A	4.0070B	3.9540	4.4500	0	0
USSEP24	2024-09-18	3.9890	4.0120	4.0120	0.0340	3.9890A	4.0160B	3.9640	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	3.9617	3.9841	3.9841	0.0308	3.9617A	3.9928B	3.9364	4.6000	0	35
UXMAR24	2024-03-20	3.9701	3.9930	3.9930	0.0317	3.9701A	4.0007B	3.9452	4.5542	0	2
UXJUN24	2024-06-19	3.9783	4.0014	4.0014	0.0327	3.9783A	4.0076B	3.9531	4.4503	0	0
UXSEP24	2024-09-18	3.9883	4.0116	4.0116	0.0338	3.9883A	4.0164B	3.9633	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