WGT S.A.

Wyniki sesji z dnia 2023-10-06

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	0.6349	0.6354	0.6354	-0.0007	0.6332A	0.6385B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6353	0.6367	0.6367	-0.0014	0.6352A	0.6406B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6369	0.6383	0.6383	-0.0013	0.6369A	0.6421B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6390	0.6395	0.6395	-0.0014	0.6383A	0.6433B	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	0.6349	0.6354	0.6354	-0.0007	0.6332A	0.6385B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6353	0.6367	0.6367	-0.0014	0.6352A	0.6406B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6369	0.6383	0.6383	-0.0013	0.6369A	0.6421B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6390	0.6395	0.6395	-0.0014	0.6383A	0.6433B	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	1.3706	1.3706	-0.0019	1.3673A	1.3728B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3668	1.3669	1.3669	-0.0037	1.3656A	1.3695B	1.3068	1.3748	0	0
CAJUN24	2024-06-19	1.3657	1.3658	1.3658	-0.0038	1.3647A	1.3700B	1.3065	1.3735	0	0
CASEP24	2024-09-18	1.3648	1.3653	1.3653	-0.0037	1.3643A	1.3694B	1.3382	1.3730	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	4.7760	4.7770	4.7770	-0.0200	4.7720A	4.7850B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.7910	4.7930	4.7930	-0.0210	4.7890A	4.8010B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.8140	4.8160	4.8160	-0.0210	4.8130A	4.8240B	4.6210	5.1140	0	2
CMMAR24	2024-03-20	4.8730	4.8740	4.8740	-0.0210	4.8710A	4.8820B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.9250	4.9260	4.9260	-0.0210	4.9240A	4.9320B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.9730	4.9740	4.9740	-0.0220	4.9730A	4.9800B	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	1.3705	1.3707	1.3707	-0.0018	1.3673A	1.3706B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3668	1.3669	1.3669	-0.0037	1.3656A	1.3695B	1.3068	1.3748	0	0
CNJUN24	2024-06-19	1.3678	1.3679	1.3679	-0.0017	1.3647A	1.3677B	1.3065	1.3735	0	0
CNSEP24	2024-09-18	1.3674	1.3675	1.3675	-0.0015	1.3643A	1.3673B	1.3382	1.3730	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20	4.8155	4.8164	4.8164	-0.0206	4.8121A	4.8245B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8727	4.8731	4.8731	-0.0216	4.8703A	4.8820B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.9253	4.9254	4.9254	-0.0210	4.9231A	4.9328B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.9734	4.9740	4.9740	-0.0216	4.9725A	4.9803B	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	1.0506	1.0516	1.0516	-0.0002	1.0489A	1.0570B	1.0451	1.1263	0	0
DMNOV23	2023-11-15	1.0512	1.0520	1.0520	-0.0010	1.0500A	1.0582B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0537	1.0547	1.0547	-0.0002	1.0518A	1.0601B	1.0480	1.1359	0	0
DMMAR24	2024-03-20	1.0580	1.0585	1.0585	-0.0011	1.0568A	1.0648B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0625	1.0642	1.0642	0.0002	1.0615A	1.0694B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0670	1.0688	1.0688	0.0003	1.0662A	1.0739B	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	1.0537	1.0547	1.0547	-0.0002	1.0518A	1.0601B	1.0480	1.1359	0	2
DXMAR24	2024-03-20	1.0580	1.0585	1.0585	-0.0011	1.0568A	1.0648B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0625	1.0642	1.0642	0.0002	1.0615A	1.0694B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0670	1.0688	1.0688	0.0003	1.0662A	1.0739B	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	0.8674	0.8675	0.8675	-0.0011	0.8668A	0.8683B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8709	0.8710	0.8710	-0.0009	0.8702A	0.8717B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8743	0.8744	0.8744	-0.0009	0.8738A	0.8751B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8779	0.8781	0.8781	-0.0009	0.8775A	0.8788B	0.8775	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	24.596	24.606	24.606	0.053	24.541A	24.614B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.729	24.731	24.731	0.051	24.666A	24.732B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.814	24.817	24.817	0.048	24.753A	24.814B	24.148	25.025	0	0
ECSEP24	2024-09-18	24.873	24.875	24.875	0.056	24.809A	24.860B	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	1.0501	1.0507	1.0507	-0.0011	1.0489A	1.0570B	1.0451	1.1263	0	0
EDNOV23	2023-11-15	1.0518	1.0528	1.0528	-0.0002	1.0500A	1.0582B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0531	1.0538	1.0538	-0.0011	1.0518A	1.0601B	1.0480	1.1359	0	0
EDMAR24	2024-03-20	1.0580	1.0595	1.0595	-0.0001	1.0568A	1.0648B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0625	1.0642	1.0642	0.0002	1.0615A	1.0694B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0670	1.0688	1.0688	0.0003	1.0662A	1.0739B	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	24.596	24.606	24.606	0.053	24.541A	24.614B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.729	24.731	24.731	0.051	24.666A	24.732B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.817	24.818	24.818	0.049	24.753A	24.814B	24.148	25.025	0	0
EESEP24	2024-09-18	24.873	24.875	24.875	0.056	24.809A	24.860B	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	0.9576	0.9577	0.9577	0.0005	0.9573A	0.9592B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9522	0.9523	0.9523	0.0006	0.9519A	0.9537B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9471	0.9472	0.9472	0.0006	0.9468A	0.9484B	0.9350	0.9648	0	0
EFSEP24	2024-09-18	0.9423	0.9424	0.9424	0.0006	0.9420A	0.9436B	0.9417	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	155.61	155.63	155.63	0.62	155.41A	156.17B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.03	154.07	154.07	0.69	153.78A	154.53B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.47	152.51	152.51	0.68	152.24A	152.96B	147.18	154.33	0	0
EJSEP24	2024-09-18	151.01	151.02	151.02	0.64	150.76A	151.48B	150.39	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	4.5910	4.5920	4.5920	-0.0190	4.5910A	4.6020B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.6010	4.6020	4.6020	-0.0160	4.5990A	4.6090B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.6100	4.6120	4.6120	-0.0190	4.6100A	4.6210B	4.4700	4.9630	0	75
EMMAR24	2024-03-20	4.6400	4.6420	4.6420	-0.0170	4.6400A	4.6490B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.6640	4.6660	4.6660	-0.0160	4.6640A	4.6720B	4.5360	4.7780	0	0
EMSEP24	2024-09-18	4.6870	4.6880	4.6880	-0.0170	4.6870A	4.6930B	4.6870	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	0.8674	0.8675	0.8675	-0.0011	0.8668A	0.8683B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8709	0.8710	0.8710	-0.0009	0.8702A	0.8717B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8745	0.8746	0.8746	-0.0007	0.8738A	0.8751B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8779	0.8781	0.8781	-0.0009	0.8775A	0.8788B	0.8775	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	0.9576	0.9577	0.9577	0.0005	0.9573A	0.9592B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9522	0.9523	0.9523	0.0006	0.9519A	0.9537B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9471	0.9472	0.9472	0.0006	0.9468A	0.9484B	0.9350	0.9648	0	0
ESSEP24	2024-09-18	0.9423	0.9424	0.9424	0.0006	0.9420A	0.9436B	0.9417	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	4.5940	4.5940	-0.0170	4.5910A	4.6020B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.5990	4.6000	4.6000	-0.0180	4.5990A	4.6090B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.6100	4.6130	4.6130	-0.0180	4.6100A	4.6210B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.6450	4.6400	4.6400	-0.0190	4.6400A	4.6490B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.6680	4.6640	4.6640	-0.0180	4.6640A	4.6720B	4.5360	4.7780	0	0
EUSEP24	2024-09-18	4.6900	4.6860	4.6860	-0.0190	4.6870A	4.6930B	4.6870	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	4.6098	4.6115	4.6115	-0.0190	4.6098A	4.6212B	4.4696	5.4612	0	394
EXMAR24	2024-03-20	4.6394	4.6418	4.6418	-0.0170	4.6394A	4.6495B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.6636	4.6659	4.6659	-0.0162	4.6636A	4.6725B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6861	4.6876	4.6876	-0.0174	4.6861A	4.6937B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7128	4.7094	4.7094	-0.0207	4.7113A	4.7159B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7378	4.7344	4.7344	-0.0215	4.7390A	4.7397B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7619	4.7605	4.7605	-0.0204	4.7636A	4.7637B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7866	4.7843	4.7843	-0.0214	4.7877A	4.7881B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.8149	4.8119	4.8119	-0.0228	4.8183A	4.8155B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.8432	4.8414	4.8414	-0.0229	4.8504A	4.8439B	4.6899	5.1415	0	0
EXJUN26	2026-06-17		4.8733	4.8733	-0.0208	4.8826A	4.8721B	4.7107	4.9297	0	0
EXSEP26	2026-09-16		4.9035	4.9035	-0.0204	4.9148A	4.9007B	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	155.66	155.68	155.68	0.67	155.41A	156.17B	133.38	157.47	0	0
EYMAR24	2024-03-20	153.99	154.00	154.00	0.62	153.78A	154.53B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.25	152.43	152.43	0.60	152.24A	152.96B	147.18	154.33	0	0
EYSEP24	2024-09-18	150.77	150.96	150.96	0.58	150.76A	151.48B	150.39	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	0.9071	0.9089	0.9089	0.0016	0.9042A	0.9104B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8978	0.8989	0.8989	0.0008	0.8950A	0.9010B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8892	0.8907	0.8907	0.0013	0.8864A	0.8921B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8810	0.8824	0.8824	0.0011	0.8783A	0.8837B	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	0.9071	0.9089	0.9089	0.0016	0.9043A	0.9104B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8978	0.8989	0.8989	0.0008	0.8950A	0.9010B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8892	0.8907	0.8907	0.0013	0.8864A	0.8921B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8810	0.8824	0.8824	0.0011	0.8783A	0.8837B	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	147.20	147.62	147.62	0.71	147.13A	147.74B	122.09	148.24	0	0
JMMAR24	2024-03-20	145.02	145.49	145.49	0.77	144.94A	145.52B	123.71	145.99	0	0
JMJUN24	2024-06-19	142.94	143.38	143.38	0.72	142.86A	143.41B	130.75	143.94	0	0
JMSEP24	2024-09-18	140.97	141.38	141.38	0.67	140.90A	141.41B	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	147.20	147.62	147.62	0.71	147.13A	147.74B	122.09	148.24	0	0
JXMAR24	2024-03-20	145.02	145.49	145.49	0.77	144.94A	145.52B	123.71	145.99	0	0
JXJUN24	2024-06-19	142.94	143.38	143.38	0.72	142.86A	143.41B	130.75	143.94	0	0
JXSEP24	2024-09-18	140.97	141.38	141.38	0.67	140.90A	141.41B	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	5.3080	5.3090	5.3090	-0.0140	5.3040A	5.3220B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.3070	5.3100	5.3100	-0.0160	5.3070A	5.3250B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.3130	5.3160	5.3160	-0.0150	5.3130A	5.3310B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.3260	5.3280	5.3280	-0.0160	5.3260A	5.3420B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.3320	5.3350	5.3350	-0.0150	5.3320A	5.3470B	5.1650	5.4880	0	0
PMSEP24	2024-09-18	5.3360	5.3380	5.3380	-0.0150	5.3360A	5.3480B	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	1.2131	1.2143	1.2143	-0.0005	1.2115A	1.2224B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2139	1.2153	1.2153	-0.0003	1.2123A	1.2231B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2144	1.2156	1.2156	-0.0003	1.2128A	1.2234B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2146	1.2159	1.2159	0.0001	1.2130A	1.2233B	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	5.3165	5.3172	5.3172	-0.0142	5.3124A	5.3314B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.3258	5.3276	5.3276	-0.0159	5.3258A	5.3429B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.3341	5.3348	5.3348	-0.0147	5.3320A	5.3476B	5.1648	5.4887	0	0
PPSEP24	2024-09-18	5.3358	5.3378	5.3378	-0.0155	5.3358A	5.3487B	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	1.2151	1.2155	1.2155	0.0007	1.2115A	1.2224B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2139	1.2153	1.2153	-0.0003	1.2123A	1.2231B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2164	1.2168	1.2168	0.0009	1.2128A	1.2234B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2165	1.2171	1.2171	0.0013	1.2130A	1.2233B	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	4.3660	4.3710	4.3710	-0.0120	4.3510A	4.3870B	3.9830	4.4340	0	3
UMNOV23	2023-11-15	4.3680	4.3710	4.3710	-0.0140	4.3540A	4.3890B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.3720	4.3760	4.3760	-0.0130	4.3570A	4.3920B	3.9640	4.5780	0	1
UMMAR24	2024-03-20	4.3790	4.3810	4.3810	-0.0150	4.3650A	4.3990B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3830	4.3860	4.3860	-0.0140	4.3690A	4.4010B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.3850	4.3860	4.3860	-0.0170	4.3710A	4.4020B	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	4.3660	4.3700	4.3700	-0.0130	4.3510A	4.3870B	3.9830	4.4340	0	0
USNOV23	2023-11-15	4.3680	4.3730	4.3730	-0.0120	4.3540A	4.3890B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.3720	4.3760	4.3760	-0.0130	4.3570A	4.3920B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3790	4.3820	4.3820	-0.0140	4.3650A	4.3990B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3830	4.3850	4.3850	-0.0150	4.3690A	4.4010B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.3870	4.3880	4.3880	-0.0150	4.3710A	4.4020B	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	4.3712	4.3762	4.3762	-0.0126	4.3567A	4.3927B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.3790	4.3811	4.3811	-0.0151	4.3647A	4.3992B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.3829	4.3857	4.3857	-0.0142	4.3681A	4.4017B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.3865	4.3874	4.3874	-0.0155	4.3708A	4.4027B	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