WGT S.A.

Wyniki sesji z dnia 2023-12-06

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	0.6585	0.6586	0.6586	0.0024	0.6569A	0.6593B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6604	0.6605	0.6605	0.0025	0.6588A	0.6611B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6617	0.6618	0.6618	0.0025	0.6602A	0.6624B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6625	0.6626	0.6626	0.0026	0.6609A	0.6631B	0.6345	0.6692	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6585	0.6586	0.6586	0.0024	0.6569A	0.6593B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6604	0.6605	0.6605	0.0025	0.6588A	0.6611B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6617	0.6618	0.6618	0.0025	0.6602A	0.6624B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6625	0.6626	0.6626	0.0026	0.6609A	0.6631B	0.6345	0.6692	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	1.3563	1.3566	1.3566	-0.0011	1.3552A	1.3585B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3545	1.3546	1.3546	-0.0013	1.3534A	1.3565B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3527	1.3528	1.3528	-0.0012	1.3516A	1.3546B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3510	1.3511	1.3511	-0.0012	1.3500A	1.3528B	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	4.5870	4.5970	4.5970	0.0180	4.5860A	4.6090B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.6060	4.6160	4.6160	0.0170	4.6060A	4.6280B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6260	4.6360	4.6360	0.0180	4.6250A	4.6470B	4.5410	4.6470	0	0
CMMAR24	2024-03-20	4.6460	4.6510	4.6510	0.0170	4.6410A	4.6620B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.7000	4.7040	4.7040	0.0170	4.6950A	4.7140B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7540	4.7560	4.7560	0.0160	4.7480A	4.7660B	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	1.3563	1.3566	1.3566	-0.0011	1.3552A	1.3585B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3545	1.3546	1.3546	-0.0013	1.3534A	1.3565B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3527	1.3528	1.3528	-0.0012	1.3516A	1.3546B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3510	1.3511	1.3511	-0.0012	1.3500A	1.3528B	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	4.5864	4.5972	4.5972	0.0180	4.5859A	4.6097B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.6453	4.6510	4.6510	0.0174	4.6406A	4.6627B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6992	4.7035	4.7035	0.0168	4.6944A	4.7146B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7534	4.7556	4.7556	0.0161	4.7479A	4.7669B	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	1.0788	1.0802	1.0802	-0.0032	1.0780A	1.0804B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0803	1.0816	1.0816	-0.0034	1.0795A	1.0821B	1.0563	1.1019	0	2
DMFEB24	2024-02-21	1.0819	1.0832	1.0832	-0.0033	1.0811A	1.0835B	1.0811	1.1036	0	0
DMMAR24	2024-03-20	1.0837	1.0845	1.0845	-0.0033	1.0824A	1.0847B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0878	1.0891	1.0891	-0.0034	1.0870A	1.0896B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0928	1.0940	1.0940	-0.0034	1.0920A	1.0944B	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	1.0788	1.0802	1.0802	-0.0032	1.0780A	1.0804B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.0837	1.0845	1.0845	-0.0033	1.0824A	1.0847B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0878	1.0891	1.0891	-0.0034	1.0870A	1.0896B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0928	1.0940	1.0940	-0.0034	1.0920A	1.0944B	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	0.8567	0.8576	0.8576	0.0001	0.8559A	0.8575B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8596	0.8606	0.8606	0.0002	0.8588A	0.8604B	0.8588	0.8987	0	0
EBJUN24	2024-06-19	0.8631	0.8639	0.8639	0.0000	0.8623A	0.8637B	0.8623	0.8856	0	0
EBSEP24	2024-09-18	0.8666	0.8678	0.8678	0.0000	0.8662A	0.8676B	0.8662	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	24.349	24.350	24.350	-0.037	24.336A	24.381B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.500	24.501	24.501	-0.039	24.493A	24.527B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.614	24.616	24.616	-0.042	24.612A	24.638B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.707	24.706	24.706	-0.041	24.706A	24.728B	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	1.0788	1.0802	1.0802	-0.0032	1.0780A	1.0804B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0803	1.0816	1.0816	-0.0034	1.0795A	1.0821B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0819	1.0832	1.0832	-0.0033	1.0810A	1.0835B	1.0810	1.1036	0	0
EDMAR24	2024-03-20	1.0837	1.0845	1.0845	-0.0033	1.0824A	1.0847B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0878	1.0891	1.0891	-0.0034	1.0870A	1.0896B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0928	1.0940	1.0940	-0.0034	1.0920A	1.0944B	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	24.349	24.350	24.350	-0.037	24.336A	24.381B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.500	24.501	24.501	-0.039	24.493A	24.527B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.614	24.616	24.616	-0.042	24.612A	24.638B	24.148	25.034	0	0
EESEP24	2024-09-18	24.707	24.706	24.706	-0.041	24.706A	24.728B	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	0.9420	0.9422	0.9422	-0.0031	0.9419A	0.9436B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9366	0.9367	0.9367	-0.0030	0.9362A	0.9380B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9316	0.9317	0.9317	-0.0030	0.9311A	0.9330B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9271	0.9273	0.9273	-0.0030	0.9271A	0.9285B	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	158.38	158.61	158.61	-0.20	158.15A	158.85B	133.38	163.67	0	0
EJMAR24	2024-03-20	156.65	156.95	156.95	-0.21	156.50A	157.18B	134.69	161.94	0	0
EJJUN24	2024-06-19	155.18	155.47	155.47	-0.21	155.04A	155.69B	147.18	160.32	0	0
EJSEP24	2024-09-18	153.99	154.19	154.19	-0.19	153.77A	154.39B	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	4.3280	4.3310	4.3310	0.0030	4.3250A	4.3420B	4.3250	4.9630	0	68
EMJAN24	2024-01-17	4.3360	4.3410	4.3410	0.0030	4.3350A	4.3510B	4.3350	4.5110	0	0
EMFEB24	2024-02-21	4.3470	4.3490	4.3490	0.0020	4.3440A	4.3600B	4.3430	4.4170	0	0
EMMAR24	2024-03-20	4.3520	4.3560	4.3560	0.0020	4.3510A	4.3660B	4.3510	4.8910	0	5
EMJUN24	2024-06-19	4.3780	4.3820	4.3820	0.0020	4.3780A	4.3910B	4.3780	4.7780	0	0
EMSEP24	2024-09-18	4.4080	4.4100	4.4100	0.0010	4.4080A	4.4200B	4.4080	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	0.8567	0.8576	0.8576	0.0001	0.8559A	0.8575B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8596	0.8606	0.8606	0.0002	0.8588A	0.8604B	0.8588	0.8987	0	0
EPJUN24	2024-06-19	0.8631	0.8639	0.8639	0.0000	0.8623A	0.8637B	0.8623	0.8856	0	0
EPSEP24	2024-09-18	0.8666	0.8678	0.8678	0.0000	0.8662A	0.8676B	0.8662	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	0.9420	0.9422	0.9422	-0.0031	0.9419A	0.9436B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9366	0.9367	0.9367	-0.0030	0.9362A	0.9380B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9316	0.9317	0.9317	-0.0030	0.9311A	0.9330B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9271	0.9273	0.9273	-0.0030	0.9271A	0.9285B	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	4.3280	4.3310	4.3310	0.0030	4.3250A	4.3420B	4.3250	4.9630	0	0
EUJAN24	2024-01-17	4.3360	4.3410	4.3410	0.0030	4.3350A	4.3510B	4.3350	4.5110	0	0
EUFEB24	2024-02-21	4.3470	4.3490	4.3490	0.0020	4.3440A	4.3600B	4.3430	4.4170	0	0
EUMAR24	2024-03-20	4.3520	4.3560	4.3560	0.0020	4.3510A	4.3660B	4.3510	4.8910	0	0
EUJUN24	2024-06-19	4.3780	4.3820	4.3820	0.0020	4.3780A	4.3910B	4.3780	4.7780	0	0
EUSEP24	2024-09-18	4.4080	4.4100	4.4100	0.0010	4.4080A	4.4200B	4.4080	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	4.3280	4.3310	4.3310	0.0030	4.3249A	4.3426B	4.3242	5.4612	0	367
EXMAR24	2024-03-20	4.3511	4.3559	4.3559	0.0022	4.3506A	4.3663B	4.3503	5.5203	0	22
EXJUN24	2024-06-19	4.3777	4.3814	4.3814	0.0013	4.3772A	4.3914B	4.3772	5.5726	0	7
EXSEP24	2024-09-18	4.4077	4.4093	4.4093	0.0010	4.4071A	4.4201B	4.4071	5.6245	0	0
EXDEC24	2024-12-18	4.4376	4.4380	4.4380	0.0010	4.4371A	4.4485B	4.4371	5.6769	0	0
EXMAR25	2025-03-19	4.4703	4.4675	4.4675	0.0001	4.4704A	4.4775B	4.4704	5.7405	0	0
EXJUN25	2025-06-18	4.4992	4.4966	4.4966	-0.0005	4.5002A	4.5071B	4.5002	5.8093	0	0
EXSEP25	2025-09-17	4.5273	4.5247	4.5247	-0.0011	4.5286A	4.5359B	4.5286	5.7786	0	0
EXDEC25	2025-12-17	4.5553	4.5527	4.5527	-0.0018	4.5580A	4.5644B	4.5580	5.3381	0	0
EXMAR26	2026-03-18	4.5819	4.5804	4.5804	-0.0029	4.5872A	4.5912B	4.5872	5.1415	0	0
EXJUN26	2026-06-17	4.6084	4.6080	4.6080	-0.0042	4.6164A	4.6180B	4.6164	4.9297	0	0
EXSEP26	2026-09-16	4.6394	4.6357	4.6357	-0.0053	4.6456A	4.6448B	4.6456	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	158.38	158.61	158.61	-0.20	158.15A	158.85B	133.38	163.67	0	0
EYMAR24	2024-03-20	156.65	156.95	156.95	-0.21	156.50A	157.18B	134.69	161.94	0	0
EYJUN24	2024-06-19	155.18	155.47	155.47	-0.21	155.04A	155.68B	147.18	160.32	0	0
EYSEP24	2024-09-18	153.99	154.19	154.19	-0.19	153.77A	154.39B	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.
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
FWNOV25	2025-11-28									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMDEC23	2023-12-20	0.8735	0.8720	0.8720	-0.0004	0.8720A	0.8742B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8633	0.8634	0.8634	-0.0002	0.8633A	0.8655B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8570	0.8552	0.8552	-0.0002	0.8552A	0.8572B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8491	0.8473	0.8473	-0.0002	0.8473A	0.8494B	0.8455	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	0.8735	0.8720	0.8720	-0.0004	0.8720A	0.8742B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8633	0.8634	0.8634	-0.0002	0.8633A	0.8655B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8570	0.8552	0.8552	-0.0002	0.8552A	0.8572B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8491	0.8473	0.8473	-0.0002	0.8473A	0.8494B	0.8455	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	146.72	146.81	146.81	0.23	146.63A	147.17B	122.09	150.94	0	0
JMMAR24	2024-03-20	144.65	144.69	144.69	0.23	144.51A	145.05B	123.71	148.71	0	0
JMJUN24	2024-06-19	142.68	142.73	142.73	0.24	142.55A	143.07B	130.75	146.59	0	0
JMSEP24	2024-09-18	140.85	140.91	140.91	0.23	140.74A	141.24B	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	146.72	146.81	146.81	0.23	146.63A	147.17B	122.09	150.94	0	0
JXMAR24	2024-03-20	144.65	144.69	144.69	0.23	144.51A	145.05B	123.71	148.71	0	0
JXJUN24	2024-06-19	142.68	142.73	142.73	0.24	142.55A	143.07B	130.75	146.59	0	0
JXSEP24	2024-09-18	140.85	140.91	140.91	0.23	140.74A	141.24B	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.
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
MWNOV25	2025-11-28									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	5.0520	5.0510	5.0510	0.0040	5.0520A	5.0690B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0590	5.0570	5.0570	0.0030	5.0580A	5.0750B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0610	5.0600	5.0600	0.0030	5.0610A	5.0780B	4.9850	5.0780	0	0
PMMAR24	2024-03-20	5.0640	5.0630	5.0630	0.0030	5.0640A	5.0810B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0730	5.0720	5.0720	0.0020	5.0750A	5.0890B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0830	5.0820	5.0820	0.0020	5.0850A	5.0980B	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	1.2597	1.2599	1.2599	-0.0035	1.2579A	1.2611B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2606	1.2607	1.2607	-0.0036	1.2594A	1.2620B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2608	1.2610	1.2610	-0.0036	1.2591A	1.2622B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2608	1.2611	1.2611	-0.0035	1.2597A	1.2620B	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	5.0518	5.0506	5.0506	0.0035	5.0511A	5.0695B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0637	5.0625	5.0625	0.0027	5.0635A	5.0810B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0729	5.0721	5.0721	0.0021	5.0741A	5.0897B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0816	5.0815	5.0815	0.0020	5.0846A	5.0989B	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	1.2597	1.2599	1.2599	-0.0035	1.2579A	1.2611B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2606	1.2607	1.2607	-0.0036	1.2594A	1.2620B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2607	1.2610	1.2610	-0.0036	1.2591A	1.2622B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2608	1.2611	1.2611	-0.0035	1.2597A	1.2620B	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	4.0090	4.0100	4.0100	0.0150	4.0080A	4.0260B	3.9370	4.5780	0	2
UMJAN24	2024-01-17	4.0120	4.0130	4.0130	0.0140	4.0120A	4.0290B	3.9420	4.2600	0	0
UMFEB24	2024-02-21	4.0140	4.0150	4.0150	0.0140	4.0140A	4.0310B	3.9440	4.0540	0	0
UMMAR24	2024-03-20	4.0160	4.0170	4.0170	0.0140	4.0160A	4.0320B	3.9460	4.5540	0	0
UMJUN24	2024-06-19	4.0250	4.0230	4.0230	0.0130	4.0240A	4.0380B	3.9540	4.4500	0	0
UMSEP24	2024-09-18	4.0320	4.0310	4.0310	0.0130	4.0320A	4.0460B	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	4.0090	4.0100	4.0100	0.0150	4.0080A	4.0260B	3.9370	4.5780	0	0
USJAN24	2024-01-17	4.0120	4.0130	4.0130	0.0140	4.0120A	4.0290B	3.9420	4.2600	0	0
USFEB24	2024-02-21	4.0140	4.0150	4.0150	0.0140	4.0140A	4.0310B	3.9440	4.0540	0	0
USMAR24	2024-03-20	4.0160	4.0170	4.0170	0.0140	4.0160A	4.0320B	3.9460	4.5540	0	0
USJUN24	2024-06-19	4.0240	4.0230	4.0230	0.0130	4.0240A	4.0380B	3.9540	4.4500	0	0
USSEP24	2024-09-18	4.0320	4.0310	4.0310	0.0130	4.0320A	4.0460B	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	4.0092	4.0097	4.0097	0.0148	4.0079A	4.0262B	3.9364	4.6000	0	39
UXMAR24	2024-03-20	4.0162	4.0165	4.0165	0.0143	4.0155A	4.0327B	3.9452	4.5542	0	2
UXJUN24	2024-06-19	4.0238	4.0233	4.0233	0.0138	4.0233A	4.0389B	3.9531	4.4503	0	0
UXSEP24	2024-09-18	4.0312	4.0305	4.0305	0.0132	4.0318A	4.0464B	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