WGT S.A.

Wyniki sesji z dnia 2023-12-19

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	0.6718	0.6740	0.6740	0.0016	0.6718A	0.6745B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6737	0.6759	0.6759	0.0016	0.6737A	0.6765B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6751	0.6773	0.6773	0.0016	0.6751A	0.6778B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6759	0.6781	0.6781	0.0016	0.6759A	0.6786B	0.6345	0.6786	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6718	0.6740	0.6740	0.0016	0.6718A	0.6745B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6737	0.6759	0.6759	0.0016	0.6737A	0.6765B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6751	0.6773	0.6773	0.0016	0.6751A	0.6778B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6759	0.6781	0.6781	0.0016	0.6759A	0.6786B	0.6345	0.6786	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	1.3355	1.3353	1.3353	-0.0020	1.3338A	1.3393B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3349	1.3336	1.3336	-0.0019	1.3321A	1.3375B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3323	1.3321	1.3321	-0.0018	1.3306A	1.3357B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3309	1.3307	1.3307	-0.0017	1.3294A	1.3341B	1.3294	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	4.5660	4.5770	4.5770	-0.0050	4.5640A	4.5810B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.5830	4.5930	4.5930	-0.0050	4.5800A	4.5960B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6010	4.6110	4.6110	-0.0040	4.5990A	4.6140B	4.5410	4.6470	0	0
CMMAR24	2024-03-20	4.6160	4.6260	4.6260	-0.0040	4.6130A	4.6290B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6670	4.6740	4.6740	-0.0060	4.6640A	4.6770B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7180	4.7250	4.7250	-0.0050	4.7150A	4.7260B	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	1.3355	1.3353	1.3353	-0.0020	1.3338A	1.3393B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3349	1.3336	1.3336	-0.0019	1.3321A	1.3375B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3323	1.3321	1.3321	-0.0018	1.3306A	1.3357B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3309	1.3307	1.3307	-0.0017	1.3294A	1.3341B	1.3294	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	4.5657	4.5763	4.5763	-0.0049	4.5635A	4.5810B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.6155	4.6252	4.6252	-0.0051	4.6125A	4.6292B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6664	4.6744	4.6744	-0.0057	4.6633A	4.6772B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7173	4.7245	4.7245	-0.0054	4.7141A	4.7262B	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	1.0935	1.0961	1.0961	0.0035	1.0933A	1.0973B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0948	1.0974	1.0974	0.0034	1.0947A	1.0986B	1.0563	1.1019	0	2
DMFEB24	2024-02-21	1.0964	1.0990	1.0990	0.0035	1.0963A	1.1000B	1.0760	1.1036	0	0
DMMAR24	2024-03-20	1.0975	1.1003	1.1003	0.0035	1.0975A	1.1013B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1019	1.1044	1.1044	0.0034	1.1018A	1.1056B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1065	1.1090	1.1090	0.0034	1.1064A	1.1101B	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	1.0935	1.0961	1.0961	0.0035	1.0933A	1.0973B	1.0480	1.1359	0	2
DXMAR24	2024-03-20	1.0975	1.1003	1.1003	0.0035	1.0975A	1.1013B	1.0536	1.1409	0	4
DXJUN24	2024-06-19	1.1019	1.1044	1.1044	0.0034	1.1018A	1.1056B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1065	1.1090	1.1090	0.0034	1.1064A	1.1101B	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	0.8626	0.8603	0.8603	-0.0024	0.8600A	0.8634B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8654	0.8631	0.8631	-0.0024	0.8628A	0.8662B	0.8587	0.8987	0	0
EBJUN24	2024-06-19	0.8687	0.8664	0.8664	-0.0024	0.8660A	0.8693B	0.8622	0.8856	0	0
EBSEP24	2024-09-18	0.8723	0.8700	0.8700	-0.0024	0.8698A	0.8729B	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	24.517	24.530	24.530	-0.030	24.502A	24.572B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.668	24.673	24.673	-0.034	24.655A	24.713B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.798	24.790	24.790	-0.036	24.779A	24.824B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.874	24.869	24.869	-0.029	24.857A	24.897B	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	1.0935	1.0961	1.0961	0.0035	1.0933A	1.0973B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0948	1.0974	1.0974	0.0034	1.0947A	1.0985B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0964	1.0990	1.0990	0.0035	1.0963A	1.1000B	1.0760	1.1036	0	0
EDMAR24	2024-03-20	1.0975	1.1003	1.1003	0.0035	1.0975A	1.1013B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1019	1.1044	1.1044	0.0034	1.1018A	1.1056B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1065	1.1090	1.1090	0.0034	1.1064A	1.1101B	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	24.517	24.530	24.530	-0.030	24.502A	24.572B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.668	24.673	24.673	-0.034	24.655A	24.713B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.798	24.790	24.790	-0.036	24.779A	24.824B	24.148	25.034	0	0
EESEP24	2024-09-18	24.874	24.869	24.869	-0.029	24.857A	24.897B	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	0.9471	0.9469	0.9469	-0.0008	0.9460A	0.9487B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9417	0.9415	0.9415	-0.0008	0.9405A	0.9433B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9367	0.9364	0.9364	-0.0008	0.9356A	0.9381B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9323	0.9320	0.9320	-0.0008	0.9311A	0.9336B	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	157.33	158.20	158.20	2.17	157.12A	158.53B	133.38	163.67	0	0
EJMAR24	2024-03-20	155.67	156.51	156.51	2.15	155.43A	156.86B	134.69	161.94	0	0
EJJUN24	2024-06-19	154.16	155.00	155.00	2.12	153.95A	155.35B	147.18	160.32	0	0
EJSEP24	2024-09-18	152.86	153.74	153.74	2.09	152.71A	154.06B	149.95	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	4.3240	4.3330	4.3330	-0.0090	4.3220A	4.3370B	4.2990	4.9630	0	74
EMJAN24	2024-01-17	4.3320	4.3410	4.3410	-0.0080	4.3300A	4.3450B	4.3080	4.5110	0	0
EMFEB24	2024-02-21	4.3400	4.3490	4.3490	-0.0080	4.3380A	4.3520B	4.3150	4.4170	0	0
EMMAR24	2024-03-20	4.3460	4.3550	4.3550	-0.0080	4.3440A	4.3580B	4.3220	4.8910	0	7
EMJUN24	2024-06-19	4.3700	4.3770	4.3770	-0.0090	4.3680A	4.3800B	4.3490	4.7780	0	0
EMSEP24	2024-09-18	4.3970	4.4030	4.4030	-0.0090	4.3950A	4.4050B	4.3760	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	0.8626	0.8603	0.8603	-0.0024	0.8600A	0.8634B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8654	0.8631	0.8631	-0.0024	0.8628A	0.8662B	0.8587	0.8987	0	0
EPJUN24	2024-06-19	0.8687	0.8664	0.8664	-0.0024	0.8660A	0.8693B	0.8622	0.8856	0	0
EPSEP24	2024-09-18	0.8723	0.8700	0.8700	-0.0024	0.8698A	0.8729B	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	0.9471	0.9469	0.9469	-0.0008	0.9460A	0.9487B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9417	0.9415	0.9415	-0.0008	0.9405A	0.9433B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9367	0.9364	0.9364	-0.0008	0.9356A	0.9381B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9323	0.9320	0.9320	-0.0008	0.9311A	0.9336B	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	4.3240	4.3330	4.3330	-0.0090	4.3220A	4.3370B	4.2990	4.9630	0	0
EUJAN24	2024-01-17	4.3320	4.3410	4.3410	-0.0080	4.3300A	4.3450B	4.3080	4.5110	0	0
EUFEB24	2024-02-21	4.3400	4.3490	4.3490	-0.0080	4.3380A	4.3520B	4.3150	4.4170	0	0
EUMAR24	2024-03-20	4.3460	4.3550	4.3550	-0.0080	4.3440A	4.3580B	4.3220	4.8910	0	0
EUJUN24	2024-06-19	4.3700	4.3770	4.3770	-0.0090	4.3680A	4.3800B	4.3490	4.7780	0	0
EUSEP24	2024-09-18	4.3970	4.4030	4.4030	-0.0090	4.3950A	4.4050B	4.3760	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	4.3236	4.3331	4.3331	-0.0085	4.3220A	4.3377B	4.2981	5.4612	0	387
EXMAR24	2024-03-20	4.3453	4.3546	4.3546	-0.0084	4.3437A	4.3587B	4.3218	5.5203	0	28
EXJUN24	2024-06-19	4.3692	4.3766	4.3766	-0.0094	4.3674A	4.3800B	4.3482	5.5726	0	7
EXSEP24	2024-09-18	4.3962	4.4027	4.4027	-0.0091	4.3942A	4.4051B	4.3759	5.6245	0	0
EXDEC24	2024-12-18	4.4243	4.4295	4.4295	-0.0091	4.4224A	4.4304B	4.4046	5.6769	0	0
EXMAR25	2025-03-19	4.4546	4.4577	4.4577	-0.0090	4.4524A	4.4562B	4.4369	5.7405	0	0
EXJUN25	2025-06-18	4.4820	4.4851	4.4851	-0.0093	4.4799A	4.4834B	4.4676	5.8093	0	0
EXSEP25	2025-09-17	4.5091	4.5113	4.5113	-0.0094	4.5070A	4.5095B	4.4951	5.7786	0	0
EXDEC25	2025-12-17	4.5364	4.5374	4.5374	-0.0099	4.5340A	4.5355B	4.5223	5.3381	0	0
EXMAR26	2026-03-18	4.5632	4.5625	4.5625	-0.0102	4.5611A	4.5599B	4.5497	5.1415	0	0
EXJUN26	2026-06-17	4.5901	4.5876	4.5876	-0.0104	4.5882A	4.5842B	4.5773	4.9297	0	0
EXSEP26	2026-09-16	4.6169	4.6126	4.6126	-0.0108	4.6151A	4.6084B	4.6047	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	157.33	158.20	158.20	2.17	157.12A	158.53B	133.38	163.67	0	0
EYMAR24	2024-03-20	155.67	156.51	156.51	2.15	155.43A	156.86B	134.69	161.94	0	0
EYJUN24	2024-06-19	154.16	155.00	155.00	2.12	153.95A	155.35B	147.18	160.32	0	0
EYSEP24	2024-09-18	152.86	153.74	153.74	2.09	152.71A	154.06B	149.95	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	0.8662	0.8640	0.8640	-0.0034	0.8629A	0.8672B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8578	0.8559	0.8559	-0.0033	0.8547A	0.8590B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8500	0.8480	0.8480	-0.0032	0.8469A	0.8510B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8424	0.8405	0.8405	-0.0032	0.8395A	0.8434B	0.8395	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	0.8662	0.8640	0.8640	-0.0034	0.8629A	0.8672B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8578	0.8559	0.8559	-0.0033	0.8547A	0.8590B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8500	0.8480	0.8480	-0.0032	0.8469A	0.8510B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8424	0.8405	0.8405	-0.0032	0.8395A	0.8434B	0.8395	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	143.90	144.32	144.32	1.49	143.64A	144.91B	122.09	150.94	0	0
JMMAR24	2024-03-20	141.83	142.24	142.24	1.49	141.57A	142.81B	123.71	148.71	0	0
JMJUN24	2024-06-19	139.89	140.33	140.33	1.46	139.67A	140.90B	130.75	146.59	0	0
JMSEP24	2024-09-18	138.15	138.61	138.61	1.44	137.93A	139.17B	135.66	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	143.90	144.32	144.32	1.49	143.62A	144.91B	122.09	150.94	0	0
JXMAR24	2024-03-20	141.83	142.24	142.24	1.49	141.57A	142.81B	123.71	148.71	0	0
JXJUN24	2024-06-19	139.89	140.33	140.33	1.46	139.67A	140.90B	130.75	146.59	0	0
JXSEP24	2024-09-18	138.15	138.61	138.61	1.44	137.93A	139.17B	135.66	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	5.0090	5.0360	5.0360	0.0040	5.0070A	5.0410B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0140	5.0400	5.0400	0.0040	5.0110A	5.0450B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0150	5.0430	5.0430	0.0040	5.0140A	5.0470B	4.9850	5.0780	0	0
PMMAR24	2024-03-20	5.0190	5.0450	5.0450	0.0050	5.0160A	5.0490B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0280	5.0520	5.0520	0.0040	5.0250A	5.0550B	5.0010	5.4880	0	0
PMSEP24	2024-09-18	5.0370	5.0610	5.0610	0.0040	5.0350A	5.0630B	5.0120	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	1.2668	1.2741	1.2741	0.0077	1.2668A	1.2746B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2674	1.2747	1.2747	0.0075	1.2675A	1.2752B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2676	1.2749	1.2749	0.0076	1.2677A	1.2756B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2677	1.2748	1.2748	0.0076	1.2678A	1.2752B	1.2075	1.2795	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.0081	5.0364	5.0364	0.0044	5.0066A	5.0416B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0181	5.0446	5.0446	0.0044	5.0155A	5.0491B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0273	5.0518	5.0518	0.0040	5.0246A	5.0553B	5.0004	5.4887	0	0
PPSEP24	2024-09-18	5.0370	5.0606	5.0606	0.0044	5.0341A	5.0632B	5.0117	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	1.2668	1.2741	1.2741	0.0077	1.2668A	1.2746B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2674	1.2747	1.2747	0.0075	1.2675A	1.2752B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2676	1.2749	1.2749	0.0076	1.2677A	1.2756B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2677	1.2748	1.2748	0.0076	1.2678A	1.2752B	1.2075	1.2795	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	3.9540	3.9530	3.9530	-0.0210	3.9510A	3.9650B	3.9270	4.5780	0	3
UMJAN24	2024-01-17	3.9560	3.9560	3.9560	-0.0200	3.9530A	3.9670B	3.9300	4.2600	0	1
UMFEB24	2024-02-21	3.9570	3.9570	3.9570	-0.0200	3.9550A	3.9680B	3.9320	4.0540	0	0
UMMAR24	2024-03-20	3.9580	3.9580	3.9580	-0.0200	3.9560A	3.9690B	3.9330	4.5540	0	0
UMJUN24	2024-06-19	3.9650	3.9630	3.9630	-0.0210	3.9620A	3.9730B	3.9400	4.4500	0	0
UMSEP24	2024-09-18	3.9720	3.9700	3.9700	-0.0210	3.9690A	3.9800B	3.9470	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	3.9540	3.9530	3.9530	-0.0210	3.9510A	3.9650B	3.9270	4.5780	0	0
USJAN24	2024-01-17	3.9560	3.9560	3.9560	-0.0200	3.9530A	3.9670B	3.9300	4.2600	0	0
USFEB24	2024-02-21	3.9570	3.9570	3.9570	-0.0200	3.9550A	3.9680B	3.9320	4.0540	0	0
USMAR24	2024-03-20	3.9580	3.9580	3.9580	-0.0200	3.9560A	3.9690B	3.9330	4.5540	0	0
USJUN24	2024-06-19	3.9650	3.9630	3.9630	-0.0210	3.9620A	3.9730B	3.9400	4.4500	0	0
USSEP24	2024-09-18	3.9720	3.9700	3.9700	-0.0210	3.9690A	3.9800B	3.9470	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	3.9531	3.9535	3.9535	-0.0200	3.9506A	3.9655B	3.9268	4.6000	0	41
UXMAR24	2024-03-20	3.9578	3.9579	3.9579	-0.0200	3.9552A	3.9696B	3.9325	4.5542	0	4
UXJUN24	2024-06-19	3.9642	3.9629	3.9629	-0.0206	3.9616A	3.9739B	3.9391	4.4503	0	0
UXSEP24	2024-09-18	3.9716	3.9699	3.9699	-0.0202	3.9690A	3.9804B	3.9466	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