WGT S.A.

Wyniki sesji z dnia 2023-10-03

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	0.6323	0.6308	0.6308	-0.0141	0.6307A	0.6334B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6338	0.6328	0.6328	-0.0142	0.6320A	0.6354B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6360	0.6343	0.6343	-0.0143	0.6336A	0.6369B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6367	0.6356	0.6356	-0.0142	0.6357A	0.6381B	0.6357	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	0.6323	0.6308	0.6308	-0.0141	0.6307A	0.6334B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6338	0.6328	0.6328	-0.0142	0.6319A	0.6354B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6360	0.6343	0.6343	-0.0143	0.6336A	0.6369B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6367	0.6356	0.6356	-0.0142	0.6357A	0.6381B	0.6357	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	1.3705	1.3707	1.3707	0.0259	1.3668A	1.3707B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3687	1.3690	1.3690	0.0259	1.3650A	1.3689B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3674	1.3679	1.3679	0.0258	1.3639A	1.3680B	1.3065	1.3680	0	0
CASEP24	2024-09-18	1.3666	1.3673	1.3673	0.0256	1.3634A	1.3669B	1.3382	1.3669	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	4.7850	4.8020	4.8020	0.0430	4.7850A	4.8010B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.8020	4.8180	4.8180	0.0410	4.8020A	4.8170B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.8280	4.8450	4.8450	0.0460	4.8280A	4.8430B	4.6210	5.1140	0	1
CMMAR24	2024-03-20	4.8820	4.9010	4.9010	0.0350	4.8850A	4.8980B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.9300	4.9510	4.9510	0.0360	4.9340A	4.9470B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.9760	4.9970	4.9970	0.0360	4.9810A	4.9920B	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	1.3706	1.3707	1.3707	0.0259	1.3668A	1.3707B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3687	1.3690	1.3690	0.0259	1.3650A	1.3689B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3676	1.3679	1.3679	0.0258	1.3639A	1.3680B	1.3065	1.3680	0	0
CNSEP24	2024-09-18	1.3666	1.3673	1.3673	0.0256	1.3634A	1.3669B	1.3382	1.3669	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20	4.8283	4.8445	4.8445	0.0451	4.8277A	4.8432B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8830	4.9008	4.9008	0.0344	4.8844A	4.8980B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.9307	4.9505	4.9505	0.0361	4.9334A	4.9471B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.9761	4.9972	4.9972	0.0370	4.9810A	4.9927B	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	1.0483	1.0456	1.0456	-0.0191	1.0451A	1.0490B	1.0451	1.1263	0	0
DMNOV23	2023-11-15	1.0495	1.0469	1.0469	-0.0190	1.0463A	1.0503B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0515	1.0488	1.0488	-0.0188	1.0480A	1.0522B	1.0480	1.1359	0	0
DMMAR24	2024-03-20	1.0557	1.0535	1.0535	-0.0191	1.0536A	1.0568B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0608	1.0582	1.0582	-0.0190	1.0567A	1.0613B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0654	1.0629	1.0629	-0.0189	1.0613A	1.0658B	1.0613	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	1.0515	1.0488	1.0488	-0.0188	1.0480A	1.0522B	1.0480	1.1359	0	2
DXMAR24	2024-03-20	1.0561	1.0535	1.0535	-0.0191	1.0536A	1.0568B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0608	1.0582	1.0582	-0.0190	1.0567A	1.0613B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0654	1.0629	1.0629	-0.0189	1.0613A	1.0658B	1.0613	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	0.8717	0.8696	0.8696	-0.0025	0.8690A	0.8714B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8750	0.8729	0.8729	-0.0027	0.8718A	0.8748B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8785	0.8764	0.8764	-0.0025	0.8758A	0.8782B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8820	0.8801	0.8801	-0.0022	0.8795A	0.8816B	0.8795	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	24.620	24.654	24.654	0.083	24.627A	24.646B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.741	24.780	24.780	0.095	24.758A	24.766B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.829	24.874	24.874	0.099	24.855A	24.855B	24.148	25.025	0	0
ECSEP24	2024-09-18	24.889	24.934	24.934	0.115	24.915A	24.911B	24.798	24.911	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT23	2023-10-18	1.0483	1.0456	1.0456	-0.0191	1.0451A	1.0490B	1.0451	1.1263	0	0
EDNOV23	2023-11-15	1.0495	1.0469	1.0469	-0.0190	1.0463A	1.0503B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0515	1.0488	1.0488	-0.0188	1.0480A	1.0522B	1.0480	1.1359	0	0
EDMAR24	2024-03-20	1.0561	1.0535	1.0535	-0.0191	1.0536A	1.0568B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0608	1.0582	1.0582	-0.0190	1.0567A	1.0613B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0654	1.0629	1.0629	-0.0189	1.0613A	1.0658B	1.0613	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	24.620	24.654	24.654	0.083	24.627A	24.646B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.751	24.780	24.780	0.095	24.758A	24.766B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.839	24.874	24.874	0.099	24.855A	24.855B	24.148	25.025	0	0
EESEP24	2024-09-18	24.889	24.934	24.934	0.115	24.915A	24.911B	24.798	24.911	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9617	0.9611	0.9611	-0.0007	0.9603A	0.9621B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9561	0.9556	0.9556	-0.0006	0.9548A	0.9565B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9505	0.9504	0.9504	-0.0005	0.9495A	0.9511B	0.9350	0.9648	0	0
EFSEP24	2024-09-18	0.9461	0.9455	0.9455	-0.0007	0.9447A	0.9461B	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	155.59	155.46	155.46	-1.04	155.47A	155.70B	133.38	157.47	0	0
EJMAR24	2024-03-20	153.96	153.84	153.84	-1.01	153.80A	154.06B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.40	152.27	152.27	-1.02	152.24A	152.49B	147.18	154.33	0	0
EJSEP24	2024-09-18	150.93	150.79	150.79	-1.03	150.82A	151.00B	150.82	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	4.6220	4.6340	4.6340	0.0380	4.6230A	4.6330B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.6290	4.6420	4.6420	0.0370	4.6310A	4.6400B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.6440	4.6570	4.6570	0.0410	4.6460A	4.6550B	4.4700	4.9630	0	57
EMMAR24	2024-03-20	4.6690	4.6830	4.6830	0.0300	4.6730A	4.6800B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.6890	4.7050	4.7050	0.0310	4.6940A	4.7010B	4.5360	4.7780	0	0
EMSEP24	2024-09-18	4.7080	4.7250	4.7250	0.0310	4.7140A	4.7200B	4.6930	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	0.8717	0.8696	0.8696	-0.0025	0.8690A	0.8714B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8748	0.8729	0.8729	-0.0027	0.8718A	0.8745B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8785	0.8764	0.8764	-0.0025	0.8758A	0.8782B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8820	0.8801	0.8801	-0.0022	0.8795A	0.8816B	0.8795	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	0.9617	0.9611	0.9611	-0.0007	0.9603A	0.9621B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9561	0.9556	0.9556	-0.0006	0.9548A	0.9565B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9505	0.9504	0.9504	-0.0005	0.9495A	0.9511B	0.9350	0.9648	0	0
ESSEP24	2024-09-18	0.9461	0.9455	0.9455	-0.0007	0.9447A	0.9461B	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	4.6220	4.6340	4.6340	0.0380	4.6230A	4.6330B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.6290	4.6420	4.6420	0.0370	4.6310A	4.6410B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.6440	4.6570	4.6570	0.0410	4.6460A	4.6540B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.6690	4.6830	4.6830	0.0300	4.6730A	4.6800B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.6890	4.7050	4.7050	0.0310	4.6940A	4.7010B	4.5360	4.7780	0	0
EUSEP24	2024-09-18	4.7080	4.7250	4.7250	0.0310	4.7140A	4.7200B	4.6930	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	4.6441	4.6565	4.6565	0.0408	4.6456A	4.6557B	4.4696	5.4612	0	394
EXMAR24	2024-03-20	4.6695	4.6830	4.6830	0.0302	4.6726A	4.6801B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.6892	4.7045	4.7045	0.0313	4.6933A	4.7012B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.7083	4.7246	4.7246	0.0314	4.7140A	4.7203B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7287	4.7470	4.7470	0.0327	4.7397A	4.7401B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7521	4.7711	4.7711	0.0323	4.7638A	4.7637B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7752	4.7940	4.7940	0.0332	4.7864A	4.7865B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7981	4.8169	4.8169	0.0345	4.8091A	4.8095B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.8237	4.8439	4.8439	0.0367	4.8365A	4.8364B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.8496	4.8718	4.8718	0.0395	4.8650A	4.8618B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8755	4.8997	4.8997	0.0424	4.8935A	4.8883B	4.7107	4.9297	0	0
EXSEP26	2026-09-16	4.9014	4.9276	4.9276	0.0452	4.9220A	4.9147B	4.8933	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	155.59	155.47	155.47	-1.03	155.47A	155.70B	133.38	157.47	0	0
EYMAR24	2024-03-20	153.96	153.84	153.84	-1.01	153.80A	154.06B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.40	152.27	152.27	-1.02	152.24A	152.49B	147.18	154.33	0	0
EYSEP24	2024-09-18	150.88	150.79	150.79	-1.03	150.82A	151.00B	150.82	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.
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
FWSEP25	2025-09-30									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMDEC23	2023-12-20	0.9154	0.9164	0.9164	0.0155	0.9130A	0.9162B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.9055	0.9070	0.9070	0.0156	0.9037A	0.9081B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8966	0.8981	0.8981	0.0152	0.8949A	0.8985B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8880	0.8896	0.8896	0.0149	0.8866A	0.8908B	0.8704	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	0.9148	0.9164	0.9164	0.0155	0.9130A	0.9162B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.9055	0.9070	0.9070	0.0156	0.9037A	0.9081B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8966	0.8981	0.8981	0.0152	0.8949A	0.8985B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8880	0.8896	0.8896	0.0149	0.8866A	0.8908B	0.8704	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	147.96	148.22	148.22	1.63	147.97A	148.24B	122.09	148.24	0	0
JMMAR24	2024-03-20	145.76	146.01	146.01	1.64	145.77A	145.99B	123.71	145.99	0	0
JMJUN24	2024-06-19	143.65	143.89	143.89	1.58	143.66A	143.94B	130.75	143.94	0	0
JMSEP24	2024-09-18	141.64	141.87	141.87	1.52	141.67A	141.96B	139.90	141.96	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	147.96	148.22	148.22	1.63	147.97A	148.24B	122.09	148.24	0	0
JXMAR24	2024-03-20	145.76	146.01	146.01	1.64	145.77A	145.99B	123.71	145.99	0	0
JXJUN24	2024-06-19	143.67	143.89	143.89	1.58	143.66A	143.94B	130.75	143.94	0	0
JXSEP24	2024-09-18	141.66	141.87	141.87	1.52	141.67A	141.96B	139.90	141.96	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.
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
MWSEP25	2025-09-30									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	5.3170	5.3430	5.3430	0.0610	5.3200A	5.3430B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.3220	5.3460	5.3460	0.0590	5.3240A	5.3460B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.3290	5.3550	5.3550	0.0630	5.3330A	5.3530B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.3380	5.3640	5.3640	0.0500	5.3440A	5.3620B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.3390	5.3680	5.3680	0.0510	5.3460A	5.3680B	5.1650	5.4880	0	0
PMSEP24	2024-09-18	5.3390	5.3690	5.3690	0.0500	5.3480A	5.3670B	5.3150	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	1.2064	1.2062	1.2062	-0.0178	1.2062A	1.2106B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2069	1.2069	1.2069	-0.0180	1.2067A	1.2113B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2077	1.2075	1.2075	-0.0179	1.2074A	1.2117B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2078	1.2077	1.2077	-0.0182	1.2075A	1.2118B	1.2075	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	5.3295	5.3545	5.3545	0.0623	5.3325A	5.3535B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.3395	5.3644	5.3644	0.0507	5.3434A	5.3623B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.3396	5.3680	5.3680	0.0512	5.3460A	5.3689B	5.1648	5.4887	0	0
PPSEP24	2024-09-18	5.3398	5.3684	5.3684	0.0496	5.3476A	5.3675B	5.3146	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	1.2064	1.2062	1.2062	-0.0178	1.2062A	1.2106B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2073	1.2069	1.2069	-0.0180	1.2067A	1.2113B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2077	1.2075	1.2075	-0.0179	1.2074A	1.2117B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2082	1.2077	1.2077	-0.0182	1.2075A	1.2118B	1.2075	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	4.4110	4.4320	4.4320	0.1150	4.4100A	4.4340B	3.9830	4.4340	0	3
UMNOV23	2023-11-15	4.4110	4.4340	4.4340	0.1140	4.4130A	4.4370B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.4190	4.4400	4.4400	0.1160	4.4180A	4.4420B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.4210	4.4450	4.4450	0.1070	4.4250A	4.4500B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.4230	4.4460	4.4460	0.1070	4.4250A	4.4500B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.4200	4.4450	4.4450	0.1060	4.4250A	4.4490B	4.3320	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.
USOCT23	2023-10-18	4.4090	4.4320	4.4320	0.1150	4.4100A	4.4340B	3.9830	4.4340	0	0
USNOV23	2023-11-15	4.4130	4.4340	4.4340	0.1140	4.4130A	4.4370B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.4170	4.4400	4.4400	0.1160	4.4180A	4.4420B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.4230	4.4450	4.4450	0.1070	4.4250A	4.4500B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.4210	4.4460	4.4460	0.1070	4.4250A	4.4500B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.4200	4.4450	4.4450	0.1060	4.4250A	4.4490B	4.3320	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	4.4191	4.4395	4.4395	0.1160	4.4180A	4.4422B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.4217	4.4446	4.4446	0.1068	4.4242A	4.4501B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.4233	4.4453	4.4453	0.1069	4.4244A	4.4503B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.4203	4.4449	4.4449	0.1064	4.4245A	4.4493B	4.3316	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