WGT S.A.

Wyniki sesji z dnia 2023-09-22

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	0.6439	0.6480	0.6480	0.0054	0.6439A	0.6480B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6459	0.6501	0.6501	0.0055	0.6458A	0.6500B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6475	0.6517	0.6517	0.0056	0.6475A	0.6516B	0.6421	0.6942	0	0
AMSEP24	2024-09-18	0.6489	0.6530	0.6530		0.6489A	0.6528B	0.6489	0.6528	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6439	0.6480	0.6480	0.0054	0.6439A	0.6480B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6459	0.6501	0.6501	0.0055	0.6458A	0.6500B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6475	0.6517	0.6517	0.0056	0.6475A	0.6516B	0.6421	0.6942	0	0
AXSEP24	2024-09-18	0.6489	0.6530	0.6530		0.6489A	0.6528B	0.6489	0.6528	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	1.3419	1.3424	1.3424	-0.0074	1.3412A	1.3465B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3402	1.3406	1.3406	-0.0074	1.3394A	1.3447B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3387	1.3394	1.3394	-0.0075	1.3385A	1.3437B	1.3065	1.3618	0	0
CASEP24	2024-09-18	1.3385	1.3389	1.3389		1.3382A	1.3431B	1.3382	1.3431	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.
CMOCT23	2023-10-18	4.8040	4.7730	4.7730	-0.0400	4.7730A	4.8080B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.8210	4.7910	4.7910	-0.0400	4.7910A	4.8260B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.8440	4.8130	4.8130	-0.0400	4.8140A	4.8480B	4.6210	5.1140	0	1
CMMAR24	2024-03-20	4.9120	4.8800	4.8800	-0.0420	4.8820A	4.9160B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.9580	4.9280	4.9280	-0.0430	4.9300A	4.9620B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	5.0020	4.9730	4.9730		4.9770A	5.0070B	4.9770	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	1.3419	1.3424	1.3424	-0.0074	1.3412A	1.3465B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3402	1.3406	1.3406	-0.0074	1.3394A	1.3447B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3387	1.3394	1.3394	-0.0075	1.3385A	1.3437B	1.3065	1.3618	0	0
CNSEP24	2024-09-18	1.3385	1.3389	1.3389		1.3382A	1.3431B	1.3382	1.3431	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20	4.8446	4.8131	4.8131	-0.0403	4.8133A	4.8489B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.9121	4.8798	4.8798	-0.0424	4.8812A	4.9163B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.9583	4.9276	4.9276	-0.0428	4.9296A	4.9625B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	5.0028	4.9730	4.9730		4.9762A	5.0070B	4.9762	5.0070	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMOCT23	2023-10-18	1.0634	1.0676	1.0676	0.0023	1.0628A	1.0677B	1.0628	1.1263	0	0
DMNOV23	2023-11-15	1.0646	1.0689	1.0689	0.0023	1.0641A	1.0690B	1.0641	1.0981	0	0
DMDEC23	2023-12-20	1.0663	1.0705	1.0705	0.0023	1.0658A	1.0707B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0713	1.0756	1.0756	0.0024	1.0708A	1.0755B	1.0708	1.1409	0	0
DMJUN24	2024-06-19	1.0761	1.0802	1.0802	0.0024	1.0755A	1.0802B	1.0755	1.1447	0	0
DMSEP24	2024-09-18	1.0808	1.0848	1.0848		1.0802A	1.0848B	1.0802	1.0848	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0663	1.0705	1.0705	0.0023	1.0658A	1.0707B	1.0649	1.1359	0	2
DXMAR24	2024-03-20	1.0713	1.0756	1.0756	0.0024	1.0708A	1.0755B	1.0708	1.1409	0	0
DXJUN24	2024-06-19	1.0761	1.0802	1.0802	0.0024	1.0755A	1.0802B	1.0755	1.1447	0	0
DXSEP24	2024-09-18	1.0808	1.0848	1.0848		1.0802A	1.0848B	1.0802	1.0848	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	0.8698	0.8715	0.8715	0.0013	0.8693A	0.8726B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8733	0.8749	0.8749	0.0012	0.8728A	0.8760B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8768	0.8783	0.8783	0.0012	0.8763A	0.8794B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8805	0.8817	0.8817		0.8800A	0.8829B	0.8800	0.8829	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC23	2023-12-20	24.551	24.528	24.528	-0.095	24.533A	24.585B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.657	24.640	24.640	-0.094	24.651A	24.692B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.746	24.729	24.729	-0.096	24.741A	24.781B	24.148	25.025	0	0
ECSEP24	2024-09-18	24.788	24.774	24.774		24.798A	24.823B	24.798	24.823	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT23	2023-10-18	1.0634	1.0676	1.0676	0.0023	1.0628A	1.0677B	1.0628	1.1263	0	0
EDNOV23	2023-11-15	1.0646	1.0689	1.0689	0.0023	1.0641A	1.0690B	1.0641	1.0981	0	0
EDDEC23	2023-12-20	1.0663	1.0705	1.0705	0.0023	1.0658A	1.0707B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0713	1.0756	1.0756	0.0024	1.0708A	1.0755B	1.0708	1.1409	0	0
EDJUN24	2024-06-19	1.0761	1.0802	1.0802	0.0024	1.0755A	1.0802B	1.0755	1.1447	0	0
EDSEP24	2024-09-18	1.0808	1.0848	1.0848		1.0802A	1.0848B	1.0802	1.0848	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.551	24.528	24.528	-0.095	24.533A	24.585B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.657	24.640	24.640	-0.094	24.651A	24.692B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.746	24.729	24.729	-0.096	24.741A	24.781B	24.148	25.025	0	0
EESEP24	2024-09-18	24.788	24.774	24.774		24.798A	24.823B	24.798	24.823	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9578	0.9596	0.9596	0.0014	0.9572A	0.9595B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9523	0.9541	0.9541	0.0014	0.9514A	0.9539B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9473	0.9490	0.9490	0.0015	0.9457A	0.9487B	0.9350	0.9648	0	0
EFSEP24	2024-09-18	0.9428	0.9444	0.9444		0.9421A	0.9440B	0.9421	0.9440	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	155.95	156.48	156.48	0.95	155.90A	156.46B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.33	154.86	154.86	0.95	154.27A	154.84B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.79	153.30	153.30	0.94	152.73A	153.28B	147.18	154.33	0	0
EJSEP24	2024-09-18	151.34	151.84	151.84		151.28A	151.81B	151.28	151.81	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.
EMOCT23	2023-10-18	4.5980	4.5990	4.5990	-0.0310	4.5980A	4.6200B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.6280	4.6070	4.6070	-0.0330	4.6070A	4.6290B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.6180	4.6190	4.6190	-0.0320	4.6180A	4.6400B	4.4700	4.9630	0	49
EMMAR24	2024-03-20	4.6760	4.6560	4.6560	-0.0330	4.6560A	4.6780B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.6950	4.6760	4.6760	-0.0330	4.6770A	4.6970B	4.5360	4.7780	0	0
EMSEP24	2024-09-18	4.7150	4.6960	4.6960		4.6980A	4.7160B	4.6980	4.7160	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	0.8698	0.8715	0.8715	0.0013	0.8693A	0.8726B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8733	0.8749	0.8749	0.0012	0.8728A	0.8760B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8768	0.8783	0.8783	0.0012	0.8763A	0.8794B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8805	0.8817	0.8817		0.8800A	0.8829B	0.8800	0.8829	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC23	2023-12-20	0.9578	0.9596	0.9596	0.0014	0.9572A	0.9595B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9523	0.9541	0.9541	0.0014	0.9514A	0.9539B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9473	0.9490	0.9490	0.0015	0.9457A	0.9487B	0.9350	0.9648	0	0
ESSEP24	2024-09-18	0.9428	0.9444	0.9444		0.9421A	0.9440B	0.9421	0.9440	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUOCT23	2023-10-18	4.5980	4.5990	4.5990	-0.0310	4.5980A	4.6200B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.6280	4.6070	4.6070	-0.0330	4.6070A	4.6290B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.6180	4.6190	4.6190	-0.0320	4.6180A	4.6400B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.6760	4.6560	4.6560	-0.0330	4.6560A	4.6780B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.6950	4.6760	4.6760	-0.0330	4.6770A	4.6970B	4.5360	4.7780	0	0
EUSEP24	2024-09-18	4.7150	4.6960	4.6960		4.6980A	4.7160B	4.6980	4.7160	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	4.6182	4.6188	4.6188	-0.0315	4.6175A	4.6407B	4.4696	5.4612	0	392
EXMAR24	2024-03-20	4.6554	4.6556	4.6556	-0.0328	4.6554A	4.6781B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.6958	4.6759	4.6759	-0.0329	4.6769A	4.6971B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.7153	4.6960	4.6960	-0.0318	4.6974A	4.7166B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7364	4.7184	4.7184	-0.0310	4.7201A	4.7377B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7613	4.7433	4.7433	-0.0309	4.7458A	4.7626B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7838	4.7651	4.7651	-0.0317	4.7681A	4.7852B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.8062	4.7869	4.7869	-0.0322	4.7905A	4.8075B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.8298	4.8121	4.8121	-0.0326	4.8177A	4.8311B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.8533	4.8379	4.8379	-0.0325	4.8445A	4.8546B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8767	4.8635	4.8635	-0.0324	4.8713A	4.8781B	4.7107	4.9297	0	0
EXSEP26	2026-09-16	4.9004	4.8892	4.8892		4.8982A	4.9017B	4.8982	4.9017	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYDEC23	2023-12-20	155.95	156.48	156.48	0.95	155.90A	156.46B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.33	154.86	154.86	0.95	154.27A	154.84B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.79	153.30	153.30	0.94	152.73A	153.28B	147.18	154.33	0	0
EYSEP24	2024-09-18	151.34	151.84	151.84		151.28A	151.81B	151.28	151.81	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.
FWSEP23	2023-09-29									0	0
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

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMDEC23	2023-12-20	0.8963	0.8964	0.8964	-0.0006	0.8962A	0.8984B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8869	0.8870	0.8870	-0.0007	0.8868A	0.8890B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8784	0.8785	0.8785	-0.0007	0.8784A	0.8804B	0.8272	0.8815	0	0
HMSEP24	2024-09-18	0.8704	0.8705	0.8705		0.8704A	0.8723B	0.8704	0.8723	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXDEC23	2023-12-20	0.8963	0.8964	0.8964	-0.0006	0.8962A	0.8984B	0.8427	0.9156	0	2
HXMAR24	2024-03-20	0.8869	0.8870	0.8870	-0.0007	0.8868A	0.8890B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8784	0.8785	0.8785	-0.0007	0.8784A	0.8804B	0.8272	0.8815	0	0
HXSEP24	2024-09-18	0.8704	0.8705	0.8705		0.8704A	0.8723B	0.8704	0.8723	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMDEC23	2023-12-20	146.13	146.15	146.15	0.54	146.11A	146.31B	122.09	146.31	0	0
JMMAR24	2024-03-20	143.95	143.96	143.96	0.54	143.91A	144.10B	123.71	144.10	0	0
JMJUN24	2024-06-19	141.89	141.90	141.90	0.53	141.87A	142.03B	130.75	142.03	0	0
JMSEP24	2024-09-18	139.93	139.95	139.95		139.90A	140.07B	139.90	140.07	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	146.13	146.15	146.15	0.54	146.11A	146.31B	122.09	146.31	0	0
JXMAR24	2024-03-20	143.95	143.96	143.96	0.54	143.91A	144.10B	123.71	144.10	0	0
JXJUN24	2024-06-19	141.89	141.90	141.90	0.53	141.87A	142.03B	130.75	142.03	0	0
JXSEP24	2024-09-18	139.93	139.95	139.95		139.90A	140.07B	139.90	140.07	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMOCT23	2023-10-18									0	0
KMNOV23	2023-11-15									0	0
KMDEC23	2023-12-20									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.
KXOCT23	2023-10-18									0	0
KXNOV23	2023-11-15									0	0
KXDEC23	2023-12-20									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.
MWSEP23	2023-09-29									0	0
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

**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.
PMOCT23	2023-10-18	5.2850	5.2900	5.2900	-0.0440	5.2830A	5.3280B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.2900	5.2950	5.2950	-0.0430	5.2880A	5.3330B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.2960	5.3010	5.3010	-0.0430	5.2940A	5.3380B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.3180	5.3220	5.3220	-0.0440	5.3160A	5.3600B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.3230	5.3240	5.3240	-0.0450	5.3200A	5.3620B	5.1650	5.4880	0	0
PMSEP24	2024-09-18	5.3250	5.3260	5.3260		5.3220A	5.3620B	5.3220	5.3620	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC23	2023-12-20	1.2261	1.2286	1.2286	0.0010	1.2239A	1.2289B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2269	1.2295	1.2295	0.0010	1.2249A	1.2298B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2275	1.2300	1.2300	0.0011	1.2255A	1.2302B	1.2255	1.3077	0	0
PNSEP24	2024-09-18	1.2278	1.2304	1.2304		1.2260A	1.2306B	1.2260	1.2306	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.2958	5.3005	5.3005	-0.0434	5.2932A	5.3389B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.3182	5.3218	5.3218	-0.0446	5.3156A	5.3606B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.3221	5.3244	5.3244	-0.0441	5.3195A	5.3621B	5.1648	5.4887	0	0
PPSEP24	2024-09-18	5.3243	5.3261	5.3261		5.3215A	5.3622B	5.3215	5.3622	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC23	2023-12-20	1.2261	1.2286	1.2286	0.0010	1.2239A	1.2289B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2269	1.2295	1.2295	0.0010	1.2249A	1.2298B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2275	1.2300	1.2300	0.0011	1.2255A	1.2302B	1.2255	1.3077	0	0
PXSEP24	2024-09-18	1.2278	1.2304	1.2304		1.2260A	1.2306B	1.2260	1.2306	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.
UMOCT23	2023-10-18	4.3440	4.3080	4.3080	-0.0380	4.3080A	4.3470B	3.9830	4.3800	0	3
UMNOV23	2023-11-15	4.3470	4.3110	4.3110	-0.0390	4.3120A	4.3500B	4.0980	4.3840	0	0
UMDEC23	2023-12-20	4.3510	4.3150	4.3150	-0.0390	4.3150A	4.3540B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.3660	4.3290	4.3290	-0.0400	4.3300A	4.3690B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3650	4.3300	4.3300	-0.0390	4.3310A	4.3680B	3.9880	4.3990	0	0
UMSEP24	2024-09-18	4.3640	4.3290	4.3290		4.3320A	4.3670B	4.3320	4.3670	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.
USOCT23	2023-10-18	4.3440	4.3080	4.3080	-0.0380	4.3080A	4.3470B	3.9830	4.3800	0	0
USNOV23	2023-11-15	4.3470	4.3110	4.3110	-0.0390	4.3120A	4.3500B	4.0980	4.3840	0	0
USDEC23	2023-12-20	4.3510	4.3150	4.3150	-0.0390	4.3150A	4.3540B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3660	4.3290	4.3290	-0.0400	4.3300A	4.3690B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3650	4.3300	4.3300	-0.0390	4.3310A	4.3680B	3.9880	4.3980	0	0
USSEP24	2024-09-18	4.3640	4.3290	4.3290		4.3320A	4.3670B	4.3320	4.3670	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	4.3513	4.3146	4.3146	-0.0387	4.3150A	4.3543B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.3660	4.3287	4.3287	-0.0399	4.3298A	4.3690B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.3650	4.3292	4.3292	-0.0396	4.3307A	4.3680B	3.9871	4.3987	0	0
UXSEP24	2024-09-18	4.3641	4.3292	4.3292		4.3316A	4.3671B	4.3316	4.3671	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