WGT S.A.

Wyniki sesji z dnia 2023-12-12

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	0.6574	0.6568	0.6568	-0.0012	0.6562A	0.6612B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6596	0.6586	0.6586	-0.0013	0.6580A	0.6619B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6612	0.6601	0.6601	-0.0012	0.6595A	0.6634B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6617	0.6610	0.6610	-0.0011	0.6605A	0.6653B	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	0.6574	0.6568	0.6568	-0.0012	0.6562A	0.6612B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6596	0.6586	0.6586	-0.0013	0.6580A	0.6619B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6612	0.6601	0.6601	-0.0012	0.6595A	0.6634B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6617	0.6610	0.6610	-0.0011	0.6605A	0.6653B	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	1.3560	1.3587	1.3587	-0.0002	1.3545A	1.3591B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3542	1.3568	1.3568	-0.0002	1.3522A	1.3573B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3524	1.3549	1.3549	-0.0002	1.3511A	1.3553B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3507	1.3532	1.3532	0.0000	1.3493A	1.3535B	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	4.5990	4.5990	0.0100	4.5830A	4.6020B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.6060	4.6170	4.6170	0.0090	4.6010A	4.6200B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6270	4.6360	4.6360	0.0080	4.6200A	4.6380B	4.5410	4.6470	0	0
CMMAR24	2024-03-20	4.6410	4.6510	4.6510	0.0080	4.6360A	4.6540B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6930	4.7040	4.7040	0.0090	4.6880A	4.7050B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7470	4.7570	4.7570	0.0080	4.7420A	4.7570B	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	1.3560	1.3587	1.3587	-0.0002	1.3545A	1.3591B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3542	1.3568	1.3568	-0.0002	1.3522A	1.3573B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3524	1.3549	1.3549	-0.0002	1.3511A	1.3553B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3507	1.3532	1.3532	0.0000	1.3493A	1.3535B	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	4.5893	4.5986	4.5986	0.0092	4.5822A	4.6020B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.6401	4.6511	4.6511	0.0084	4.6353A	4.6544B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6927	4.7034	4.7034	0.0084	4.6878A	4.7054B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7462	4.7565	4.7565	0.0077	4.7413A	4.7578B	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	1.0786	1.0790	1.0790	0.0040	1.0779A	1.0812B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0800	1.0803	1.0803	0.0040	1.0794A	1.0827B	1.0563	1.1019	0	3
DMFEB24	2024-02-21	1.0816	1.0819	1.0819	0.0039	1.0810A	1.0843B	1.0760	1.1036	0	0
DMMAR24	2024-03-20	1.0828	1.0832	1.0832	0.0040	1.0823A	1.0867B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0874	1.0879	1.0879	0.0041	1.0869A	1.0901B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0924	1.0929	1.0929	0.0040	1.0919A	1.0951B	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	1.0786	1.0790	1.0790	0.0040	1.0779A	1.0812B	1.0480	1.1359	0	4
DXMAR24	2024-03-20	1.0828	1.0832	1.0832	0.0040	1.0823A	1.0867B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0874	1.0878	1.0878	0.0040	1.0869A	1.0901B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0924	1.0929	1.0929	0.0040	1.0919A	1.0951B	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	0.8573	0.8597	0.8597	0.0018	0.8573A	0.8597B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8609	0.8625	0.8625	0.0017	0.8611A	0.8625B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8637	0.8659	0.8659	0.0018	0.8637A	0.8658B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8690	0.8696	0.8696	0.0015	0.8683A	0.8695B	0.8661	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	24.433	24.440	24.440	0.060	24.429A	24.478B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.584	24.590	24.590	0.061	24.584A	24.625B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.688	24.703	24.703	0.062	24.702A	24.732B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.764	24.785	24.785	0.059	24.789A	24.805B	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	1.0786	1.0790	1.0790	0.0040	1.0779A	1.0812B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0800	1.0803	1.0803	0.0040	1.0793A	1.0827B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0816	1.0819	1.0819	0.0039	1.0810A	1.0843B	1.0760	1.1036	0	0
EDMAR24	2024-03-20	1.0828	1.0832	1.0832	0.0040	1.0823A	1.0867B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0874	1.0879	1.0879	0.0041	1.0869A	1.0901B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0924	1.0929	1.0929	0.0040	1.0919A	1.0951B	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	24.433	24.440	24.440	0.060	24.429A	24.478B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.584	24.590	24.590	0.061	24.584A	24.625B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.688	24.703	24.703	0.062	24.702A	24.732B	24.148	25.034	0	0
EESEP24	2024-09-18	24.764	24.785	24.785	0.059	24.789A	24.805B	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	0.9446	0.9444	0.9444	-0.0004	0.9436A	0.9474B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9392	0.9389	0.9389	-0.0004	0.9382A	0.9418B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9337	0.9338	0.9338	-0.0003	0.9332A	0.9367B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9295	0.9293	0.9293	-0.0004	0.9287A	0.9321B	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	156.74	156.72	156.72	1.64	156.55A	156.99B	133.38	163.67	0	0
EJMAR24	2024-03-20	155.07	155.06	155.06	1.59	154.90A	155.35B	134.69	161.94	0	0
EJJUN24	2024-06-19	153.58	153.58	153.58	1.56	153.44A	153.85B	147.18	160.32	0	0
EJSEP24	2024-09-18	152.27	152.27	152.27	1.53	152.12A	152.52B	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	4.3370	4.3430	4.3430	0.0070	4.3370A	4.3430B	4.3250	4.9630	0	68
EMJAN24	2024-01-17	4.3470	4.3520	4.3520	0.0060	4.3460A	4.3530B	4.3350	4.5110	0	0
EMFEB24	2024-02-21	4.3550	4.3600	4.3600	0.0060	4.3540A	4.3610B	4.3430	4.4170	0	0
EMMAR24	2024-03-20	4.3620	4.3670	4.3670	0.0060	4.3620A	4.3670B	4.3510	4.8910	0	5
EMJUN24	2024-06-19	4.3870	4.3920	4.3920	0.0060	4.3870A	4.3910B	4.3780	4.7780	0	0
EMSEP24	2024-09-18	4.4160	4.4200	4.4200	0.0050	4.4150A	4.4190B	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	0.8573	0.8597	0.8597	0.0018	0.8573A	0.8597B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8609	0.8625	0.8625	0.0017	0.8611A	0.8625B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8637	0.8659	0.8659	0.0018	0.8637A	0.8658B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8690	0.8696	0.8696	0.0015	0.8683A	0.8695B	0.8661	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	0.9446	0.9444	0.9444	-0.0004	0.9436A	0.9474B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9392	0.9389	0.9389	-0.0004	0.9382A	0.9418B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9337	0.9338	0.9338	-0.0003	0.9332A	0.9367B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9295	0.9293	0.9293	-0.0004	0.9287A	0.9321B	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	4.3370	4.3430	4.3430	0.0070	4.3370A	4.3430B	4.3250	4.9630	0	0
EUJAN24	2024-01-17	4.3470	4.3520	4.3520	0.0060	4.3460A	4.3530B	4.3350	4.5110	0	0
EUFEB24	2024-02-21	4.3550	4.3600	4.3600	0.0060	4.3540A	4.3610B	4.3430	4.4170	0	0
EUMAR24	2024-03-20	4.3620	4.3670	4.3670	0.0060	4.3620A	4.3670B	4.3510	4.8910	0	0
EUJUN24	2024-06-19	4.3870	4.3920	4.3920	0.0060	4.3870A	4.3910B	4.3780	4.7780	0	0
EUSEP24	2024-09-18	4.4160	4.4200	4.4200	0.0050	4.4150A	4.4190B	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	4.3370	4.3428	4.3428	0.0071	4.3364A	4.3439B	4.3242	5.4612	0	384
EXMAR24	2024-03-20	4.3608	4.3668	4.3668	0.0063	4.3611A	4.3679B	4.3503	5.5203	0	23
EXJUN24	2024-06-19	4.3865	4.3921	4.3921	0.0062	4.3865A	4.3919B	4.3772	5.5726	0	7
EXSEP24	2024-09-18	4.4148	4.4200	4.4200	0.0053	4.4147A	4.4194B	4.4071	5.6245	0	0
EXDEC24	2024-12-18	4.4440	4.4487	4.4487	0.0053	4.4443A	4.4465B	4.4371	5.6769	0	0
EXMAR25	2025-03-19	4.4713	4.4766	4.4766	0.0058	4.4753A	4.4726B	4.4698	5.7405	0	0
EXJUN25	2025-06-18	4.4982	4.5042	4.5042	0.0062	4.5030A	4.4997B	4.4976	5.8093	0	0
EXSEP25	2025-09-17	4.5240	4.5301	4.5301	0.0062	4.5295A	4.5258B	4.5237	5.7786	0	0
EXDEC25	2025-12-17	4.5503	4.5564	4.5564	0.0062	4.5560A	4.5525B	4.5499	5.3381	0	0
EXMAR26	2026-03-18	4.5777	4.5832	4.5832	0.0065	4.5844A	4.5783B	4.5775	5.1415	0	0
EXJUN26	2026-06-17	4.6035	4.6100	4.6100	0.0067	4.6128A	4.6042B	4.6050	4.9297	0	0
EXSEP26	2026-09-16		4.6368	4.6368	0.0066	4.6411A	4.6301B	4.6326	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	156.74	156.72	156.72	1.64	156.55A	156.99B	133.38	163.67	0	0
EYMAR24	2024-03-20	155.07	155.06	155.06	1.59	154.90A	155.35B	134.69	161.94	0	0
EYJUN24	2024-06-19	153.58	153.58	153.58	1.56	153.44A	153.85B	147.18	160.32	0	0
EYSEP24	2024-09-18	152.27	152.27	152.27	1.53	152.12A	152.52B	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	0.8762	0.8753	0.8753	-0.0036	0.8722A	0.8772B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8676	0.8668	0.8668	-0.0035	0.8646A	0.8686B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8593	0.8585	0.8585	-0.0034	0.8560A	0.8602B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8513	0.8503	0.8503	-0.0036	0.8484A	0.8521B	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	0.8762	0.8753	0.8753	-0.0036	0.8722A	0.8772B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8676	0.8668	0.8668	-0.0035	0.8646A	0.8686B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8593	0.8585	0.8585	-0.0034	0.8560A	0.8602B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8513	0.8503	0.8503	-0.0036	0.8484A	0.8521B	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	145.32	145.25	145.25	0.98	144.64A	145.48B	122.09	150.94	0	0
JMMAR24	2024-03-20	143.21	143.13	143.13	0.95	142.26A	143.36B	123.71	148.71	0	0
JMJUN24	2024-06-19	141.23	141.16	141.16	0.91	140.65A	141.39B	130.75	146.59	0	0
JMSEP24	2024-09-18	139.40	139.31	139.31	0.87	138.76A	139.55B	137.82	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	145.32	145.25	145.25	0.98	144.64A	145.48B	122.09	150.94	0	0
JXMAR24	2024-03-20	143.21	143.13	143.13	0.95	142.26A	143.36B	123.71	148.71	0	0
JXJUN24	2024-06-19	141.23	141.16	141.16	0.91	140.65A	141.39B	130.75	146.59	0	0
JXSEP24	2024-09-18	139.40	139.31	139.31	0.87	138.76A	139.55B	137.82	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	5.0530	5.0520	5.0520	-0.0020	5.0440A	5.0580B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0590	5.0570	5.0570	-0.0030	5.0500A	5.0640B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0620	5.0600	5.0600	-0.0030	5.0530A	5.0660B	4.9850	5.0780	0	0
PMMAR24	2024-03-20	5.0650	5.0630	5.0630	-0.0030	5.0560A	5.0690B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0750	5.0720	5.0720	-0.0040	5.0660A	5.0780B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0850	5.0830	5.0830	-0.0030	5.0770A	5.0870B	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	1.2569	1.2551	1.2551	0.0022	1.2543A	1.2623B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2579	1.2560	1.2560	0.0022	1.2551A	1.2617B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2582	1.2565	1.2565	0.0023	1.2557A	1.2636B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2589	1.2568	1.2568	0.0024	1.2560A	1.2623B	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	5.0526	5.0514	5.0514	-0.0028	5.0439A	5.0582B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0645	5.0629	5.0629	-0.0030	5.0560A	5.0692B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0743	5.0723	5.0723	-0.0031	5.0658A	5.0786B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0856	5.0827	5.0827	-0.0034	5.0768A	5.0870B	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	1.2569	1.2551	1.2551	0.0022	1.2543A	1.2623B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2579	1.2560	1.2560	0.0022	1.2551A	1.2617B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2582	1.2565	1.2565	0.0023	1.2557A	1.2636B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2589	1.2568	1.2568	0.0024	1.2560A	1.2623B	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	4.0240	4.0250	4.0250	-0.0090	4.0130A	4.0290B	3.9370	4.5780	0	2
UMJAN24	2024-01-17	4.0280	4.0290	4.0290	-0.0090	4.0160A	4.0320B	3.9420	4.2600	0	1
UMFEB24	2024-02-21	4.0290	4.0300	4.0300	-0.0100	4.0180A	4.0340B	3.9440	4.0540	0	0
UMMAR24	2024-03-20	4.0310	4.0320	4.0320	-0.0090	4.0190A	4.0350B	3.9460	4.5540	0	0
UMJUN24	2024-06-19	4.0370	4.0380	4.0380	-0.0100	4.0260A	4.0400B	3.9540	4.4500	0	0
UMSEP24	2024-09-18	4.0450	4.0450	4.0450	-0.0100	4.0330A	4.0470B	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	4.0240	4.0250	4.0250	-0.0090	4.0130A	4.0290B	3.9370	4.5780	0	0
USJAN24	2024-01-17	4.0280	4.0290	4.0290	-0.0090	4.0160A	4.0320B	3.9420	4.2600	0	0
USFEB24	2024-02-21	4.0290	4.0300	4.0300	-0.0100	4.0180A	4.0340B	3.9440	4.0540	0	0
USMAR24	2024-03-20	4.0310	4.0320	4.0320	-0.0090	4.0190A	4.0350B	3.9460	4.5540	0	0
USJUN24	2024-06-19	4.0370	4.0380	4.0380	-0.0100	4.0260A	4.0400B	3.9540	4.4500	0	0
USSEP24	2024-09-18	4.0450	4.0450	4.0450	-0.0100	4.0330A	4.0470B	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	4.0237	4.0254	4.0254	-0.0086	4.0123A	4.0298B	3.9364	4.6000	0	39
UXMAR24	2024-03-20	4.0303	4.0316	4.0316	-0.0096	4.0188A	4.0356B	3.9452	4.5542	0	2
UXJUN24	2024-06-19	4.0369	4.0377	4.0377	-0.0098	4.0252A	4.0408B	3.9531	4.4503	0	0
UXSEP24	2024-09-18	4.0449	4.0448	4.0448	-0.0105	4.0330A	4.0478B	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