WGT S.A.

Wyniki sesji z dnia 2023-09-25

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	0.6446	0.6449	0.6449	-0.0031	0.6435A	0.6452B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6467	0.6470	0.6470	-0.0031	0.6455A	0.6472B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6483	0.6486	0.6486	-0.0031	0.6471A	0.6488B	0.6421	0.6942	0	0
AMSEP24	2024-09-18	0.6497	0.6498	0.6498	-0.0032	0.6485A	0.6500B	0.6485	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	0.6446	0.6449	0.6449	-0.0031	0.6435A	0.6452B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6467	0.6470	0.6470	-0.0031	0.6455A	0.6472B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6483	0.6486	0.6486	-0.0031	0.6471A	0.6488B	0.6421	0.6942	0	0
AXSEP24	2024-09-18	0.6497	0.6498	0.6498	-0.0032	0.6485A	0.6500B	0.6485	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	1.3447	1.3448	1.3448	0.0024	1.3447A	1.3471B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3430	1.3431	1.3431	0.0025	1.3429A	1.3453B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3435	1.3421	1.3421	0.0027	1.3421A	1.3443B	1.3065	1.3618	0	0
CASEP24	2024-09-18	1.3430	1.3417	1.3417	0.0028	1.3417A	1.3438B	1.3382	1.3438	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	4.7570	4.7590	4.7590	-0.0140	4.7550A	4.7640B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.7750	4.7770	4.7770	-0.0140	4.7730A	4.7820B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.7970	4.7990	4.7990	-0.0140	4.7950A	4.8040B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8630	4.8660	4.8660	-0.0140	4.8630A	4.8700B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.9140	4.9150	4.9150	-0.0130	4.9110A	4.9180B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.9580	4.9610	4.9610	-0.0120	4.9580A	4.9620B	4.9580	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	1.3447	1.3448	1.3448	0.0024	1.3447A	1.3471B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3430	1.3431	1.3431	0.0025	1.3429A	1.3453B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3435	1.3421	1.3421	0.0027	1.3421A	1.3443B	1.3065	1.3618	0	0
CNSEP24	2024-09-18	1.3430	1.3417	1.3417	0.0028	1.3417A	1.3438B	1.3382	1.3438	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20	4.7969	4.7994	4.7994	-0.0137	4.7946A	4.8048B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8651	4.8664	4.8664	-0.0134	4.8625A	4.8707B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.9132	4.9144	4.9144	-0.0132	4.9108A	4.9183B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.9601	4.9602	4.9602	-0.0128	4.9577A	4.9629B	4.9577	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	1.0645	1.0647	1.0647	-0.0029	1.0636A	1.0660B	1.0628	1.1263	0	0
DMNOV23	2023-11-15	1.0658	1.0659	1.0659	-0.0030	1.0649A	1.0673B	1.0641	1.0981	0	0
DMDEC23	2023-12-20	1.0674	1.0676	1.0676	-0.0029	1.0665A	1.0689B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0724	1.0726	1.0726	-0.0030	1.0716A	1.0740B	1.0708	1.1409	0	0
DMJUN24	2024-06-19	1.0770	1.0772	1.0772	-0.0030	1.0761A	1.0784B	1.0755	1.1447	0	0
DMSEP24	2024-09-18	1.0817	1.0818	1.0818	-0.0030	1.0808A	1.0830B	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	1.0674	1.0676	1.0676	-0.0029	1.0665A	1.0689B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0724	1.0726	1.0726	-0.0030	1.0716A	1.0740B	1.0708	1.1409	0	0
DXJUN24	2024-06-19	1.0770	1.0772	1.0772	-0.0030	1.0761A	1.0784B	1.0755	1.1447	0	0
DXSEP24	2024-09-18	1.0817	1.0818	1.0818	-0.0030	1.0808A	1.0830B	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	0.8720	0.8721	0.8721	0.0006	0.8716A	0.8729B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8755	0.8756	0.8756	0.0007	0.8752A	0.8763B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8788	0.8789	0.8789	0.0006	0.8786A	0.8796B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8821	0.8823	0.8823	0.0006	0.8820A	0.8830B	0.8800	0.8830	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC23	2023-12-20	24.569	24.571	24.571	0.043	24.564A	24.569B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.683	24.685	24.685	0.045	24.683A	24.676B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.774	24.775	24.775	0.046	24.774A	24.764B	24.148	25.025	0	0
ECSEP24	2024-09-18		24.819	24.819	0.045	24.831A	24.807B	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	1.0645	1.0647	1.0647	-0.0029	1.0636A	1.0660B	1.0628	1.1263	0	0
EDNOV23	2023-11-15	1.0658	1.0659	1.0659	-0.0030	1.0649A	1.0673B	1.0641	1.0981	0	0
EDDEC23	2023-12-20	1.0674	1.0676	1.0676	-0.0029	1.0665A	1.0689B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0724	1.0726	1.0726	-0.0030	1.0716A	1.0740B	1.0708	1.1409	0	0
EDJUN24	2024-06-19	1.0770	1.0772	1.0772	-0.0030	1.0761A	1.0784B	1.0755	1.1447	0	0
EDSEP24	2024-09-18	1.0817	1.0818	1.0818	-0.0030	1.0808A	1.0830B	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	24.569	24.571	24.571	0.043	24.564A	24.569B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.683	24.685	24.685	0.045	24.683A	24.676B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.774	24.775	24.775	0.046	24.774A	24.764B	24.148	25.025	0	0
EESEP24	2024-09-18		24.819	24.819	0.045	24.831A	24.807B	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	0.9615	0.9618	0.9618	0.0022	0.9614A	0.9631B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9560	0.9562	0.9562	0.0021	0.9558A	0.9574B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9508	0.9509	0.9509	0.0019	0.9507A	0.9522B	0.9350	0.9648	0	0
EFSEP24	2024-09-18	0.9461	0.9462	0.9462	0.0018	0.9461A	0.9474B	0.9421	0.9474	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	156.48	156.50	156.50	0.02	156.23A	156.55B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.83	154.85	154.85	-0.01	154.59A	154.90B	134.69	155.88	0	0
EJJUN24	2024-06-19	153.27	153.29	153.29	-0.01	153.04A	153.33B	147.18	154.33	0	0
EJSEP24	2024-09-18	151.80	151.82	151.82	-0.02	151.57A	151.85B	151.28	151.85	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	4.5930	4.5960	4.5960	-0.0030	4.5930A	4.6040B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.6020	4.6050	4.6050	-0.0020	4.6020A	4.6130B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.6130	4.6160	4.6160	-0.0030	4.6130A	4.6240B	4.4700	4.9630	0	0
EMMAR24	2024-03-20	4.6510	4.6530	4.6530	-0.0030	4.6510A	4.6610B	4.5080	4.8910	0	0
EMJUN24	2024-06-19	4.6720	4.6740	4.6740	-0.0020	4.6720A	4.6810B	4.5360	4.7780	0	0
EMSEP24	2024-09-18	4.6930	4.6940	4.6940	-0.0020	4.6930A	4.7000B	4.6930	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	0.8720	0.8721	0.8721	0.0006	0.8716A	0.8729B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8755	0.8756	0.8756	0.0007	0.8752A	0.8763B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8788	0.8789	0.8789	0.0006	0.8786A	0.8796B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8821	0.8823	0.8823	0.0006	0.8820A	0.8830B	0.8800	0.8830	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC23	2023-12-20	0.9615	0.9618	0.9618	0.0022	0.9614A	0.9631B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9560	0.9562	0.9562	0.0021	0.9558A	0.9574B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9508	0.9509	0.9509	0.0019	0.9507A	0.9522B	0.9350	0.9648	0	0
ESSEP24	2024-09-18	0.9461	0.9462	0.9462	0.0018	0.9461A	0.9474B	0.9421	0.9474	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUOCT23	2023-10-18	4.5930	4.5960	4.5960	-0.0030	4.5930A	4.6040B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.6020	4.6050	4.6050	-0.0020	4.6020A	4.6130B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.6130	4.6160	4.6160	-0.0030	4.6130A	4.6240B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.6510	4.6530	4.6530	-0.0030	4.6510A	4.6610B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.6720	4.6740	4.6740	-0.0020	4.6720A	4.6810B	4.5360	4.7780	0	0
EUSEP24	2024-09-18	4.6930	4.6940	4.6940	-0.0020	4.6930A	4.7000B	4.6930	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	4.6154	4.6157	4.6157	-0.0031	4.6129A	4.6248B	4.4696	5.4612	0	0
EXMAR24	2024-03-20	4.6505	4.6528	4.6528	-0.0028	4.6505A	4.6612B	4.5072	5.5203	0	0
EXJUN24	2024-06-19	4.6717	4.6732	4.6732	-0.0027	4.6717A	4.6816B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6924	4.6932	4.6932	-0.0028	4.6924A	4.7001B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7146	4.7143	4.7143	-0.0041	4.7168A	4.7201B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7400	4.7388	4.7388	-0.0045	4.7422A	4.7450B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7619	4.7608	4.7608	-0.0043	4.7644A	4.7675B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7836	4.7824	4.7824	-0.0045	4.7861A	4.7895B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.8076	4.8072	4.8072	-0.0049	4.8122A	4.8127B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.8328	4.8323	4.8323	-0.0056	4.8390A	4.8363B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8577	4.8573	4.8573	-0.0062	4.8660A	4.8600B	4.7107	4.9297	0	0
EXSEP26	2026-09-16	4.8825	4.8824	4.8824	-0.0068	4.8933A	4.8837B	4.8933	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	156.48	156.50	156.50	0.02	156.23A	156.55B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.83	154.85	154.85	-0.01	154.59A	154.90B	134.69	155.88	0	0
EYJUN24	2024-06-19	153.27	153.29	153.29	-0.01	153.04A	153.33B	147.18	154.33	0	0
EYSEP24	2024-09-18	151.80	151.82	151.82	-0.02	151.57A	151.85B	151.28	151.85	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	0.9006	0.9009	0.9009	0.0045	0.9004A	0.9020B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8911	0.8914	0.8914	0.0044	0.8909A	0.8925B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8826	0.8829	0.8829	0.0044	0.8824A	0.8839B	0.8272	0.8839	0	0
HMSEP24	2024-09-18	0.8745	0.8747	0.8747	0.0042	0.8743A	0.8757B	0.8704	0.8757	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXDEC23	2023-12-20	0.9006	0.9009	0.9009	0.0045	0.9004A	0.9020B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8911	0.8914	0.8914	0.0044	0.8909A	0.8925B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8826	0.8829	0.8829	0.0044	0.8824A	0.8839B	0.8272	0.8839	0	0
HXSEP24	2024-09-18	0.8745	0.8747	0.8747	0.0042	0.8743A	0.8757B	0.8704	0.8757	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMDEC23	2023-12-20	146.42	146.59	146.59	0.44	146.37A	146.62B	122.09	146.62	0	0
JMMAR24	2024-03-20	144.21	144.37	144.37	0.41	144.16A	144.39B	123.71	144.39	0	0
JMJUN24	2024-06-19	142.15	142.31	142.31	0.41	142.10A	142.32B	130.75	142.32	0	0
JMSEP24	2024-09-18	140.19	140.35	140.35	0.40	140.14A	140.36B	139.90	140.36	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	146.42	146.59	146.59	0.44	146.37A	146.62B	122.09	146.62	0	0
JXMAR24	2024-03-20	144.21	144.37	144.37	0.41	144.16A	144.39B	123.71	144.39	0	0
JXJUN24	2024-06-19	142.15	142.31	142.31	0.41	142.10A	142.32B	130.75	142.32	0	0
JXSEP24	2024-09-18	140.19	140.35	140.35	0.40	140.14A	140.36B	139.90	140.36	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	5.2810	5.2820	5.2820	-0.0080	5.2750A	5.2930B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.2860	5.2870	5.2870	-0.0080	5.2800A	5.2980B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.2910	5.2920	5.2920	-0.0090	5.2860A	5.3030B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.3130	5.3140	5.3140	-0.0080	5.3080A	5.3240B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.3150	5.3170	5.3170	-0.0070	5.3120A	5.3270B	5.1650	5.4880	0	0
PMSEP24	2024-09-18	5.3180	5.3190	5.3190	-0.0070	5.3150A	5.3270B	5.3150	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	1.2239	1.2240	1.2240	-0.0046	1.2220A	1.2253B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2247	1.2249	1.2249	-0.0046	1.2229A	1.2262B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2252	1.2254	1.2254	-0.0046	1.2235A	1.2267B	1.2235	1.3077	0	0
PNSEP24	2024-09-18	1.2257	1.2259	1.2259	-0.0045	1.2239A	1.2272B	1.2239	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	5.2909	5.2922	5.2922	-0.0083	5.2854A	5.3039B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.3131	5.3137	5.3137	-0.0081	5.3077A	5.3243B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.3167	5.3168	5.3168	-0.0076	5.3117A	5.3270B	5.1648	5.4887	0	0
PPSEP24	2024-09-18	5.3173	5.3188	5.3188	-0.0073	5.3146A	5.3276B	5.3146	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	1.2239	1.2240	1.2240	-0.0046	1.2220A	1.2253B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2247	1.2249	1.2249	-0.0046	1.2229A	1.2262B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2252	1.2254	1.2254	-0.0046	1.2235A	1.2267B	1.2235	1.3077	0	0
PXSEP24	2024-09-18	1.2257	1.2259	1.2259	-0.0045	1.2239A	1.2272B	1.2239	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	4.3160	4.3170	4.3170	0.0090	4.3150A	4.3250B	3.9830	4.3800	0	0
UMNOV23	2023-11-15	4.3190	4.3200	4.3200	0.0090	4.3180A	4.3280B	4.0980	4.3840	0	0
UMDEC23	2023-12-20	4.3230	4.3240	4.3240	0.0090	4.3220A	4.3320B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.3370	4.3380	4.3380	0.0090	4.3370A	4.3450B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3380	4.3390	4.3390	0.0090	4.3380A	4.3460B	3.9880	4.3990	0	0
UMSEP24	2024-09-18	4.3380	4.3390	4.3390	0.0100	4.3380A	4.3450B	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	4.3160	4.3170	4.3170	0.0090	4.3150A	4.3250B	3.9830	4.3800	0	0
USNOV23	2023-11-15	4.3190	4.3200	4.3200	0.0090	4.3180A	4.3280B	4.0980	4.3840	0	0
USDEC23	2023-12-20	4.3230	4.3240	4.3240	0.0090	4.3220A	4.3320B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3370	4.3380	4.3380	0.0090	4.3370A	4.3450B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3380	4.3390	4.3390	0.0090	4.3380A	4.3460B	3.9880	4.3980	0	0
USSEP24	2024-09-18	4.3380	4.3390	4.3390	0.0100	4.3380A	4.3450B	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	4.3223	4.3235	4.3235	0.0089	4.3214A	4.3321B	3.9637	4.6000	0	0
UXMAR24	2024-03-20	4.3374	4.3378	4.3378	0.0091	4.3363A	4.3459B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.3381	4.3384	4.3384	0.0092	4.3374A	4.3464B	3.9871	4.3987	0	0
UXSEP24	2024-09-18	4.3384	4.3385	4.3385	0.0093	4.3379A	4.3453B	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