WGT S.A.

Wyniki sesji z dnia 2023-10-09

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	0.6379	0.6394	0.6394	0.0040	0.6375A	0.6399B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6400	0.6415	0.6415	0.0048	0.6396A	0.6420B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6417	0.6431	0.6431	0.0048	0.6412A	0.6435B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6430	0.6442	0.6442	0.0047	0.6425A	0.6447B	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	0.6379	0.6394	0.6394	0.0040	0.6375A	0.6399B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6400	0.6415	0.6415	0.0048	0.6396A	0.6420B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6417	0.6431	0.6431	0.0048	0.6412A	0.6435B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6430	0.6442	0.6442	0.0047	0.6425A	0.6447B	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	1.3612	1.3614	1.3614	-0.0092	1.3612A	1.3654B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3625	1.3596	1.3596	-0.0073	1.3596A	1.3636B	1.3068	1.3748	0	0
CAJUN24	2024-06-19	1.3613	1.3588	1.3588	-0.0070	1.3588A	1.3625B	1.3065	1.3735	0	0
CASEP24	2024-09-18	1.3609	1.3586	1.3586	-0.0067	1.3587A	1.3620B	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	4.7740	4.7750	4.7750	-0.0020	4.7700A	4.7950B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.7870	4.7920	4.7920	-0.0010	4.7870A	4.8120B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.8110	4.8150	4.8150	-0.0010	4.8110A	4.8350B	4.6210	5.1140	0	2
CMMAR24	2024-03-20	4.8700	4.8740	4.8740	0.0000	4.8700A	4.8930B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.9230	4.9250	4.9250	-0.0010	4.9230A	4.9440B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.9750	4.9740	4.9740	0.0000	4.9740A	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	1.3612	1.3614	1.3614	-0.0093	1.3612A	1.3654B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3625	1.3596	1.3596	-0.0073	1.3596A	1.3636B	1.3068	1.3748	0	0
CNJUN24	2024-06-19	1.3613	1.3588	1.3588	-0.0091	1.3588A	1.3625B	1.3065	1.3735	0	0
CNSEP24	2024-09-18	1.3609	1.3586	1.3586	-0.0089	1.3587A	1.3620B	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	4.8147	4.8150	4.8150	-0.0014	4.8103A	4.8356B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8733	4.8735	4.8735	0.0004	4.8692A	4.8931B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.9221	4.9250	4.9250	-0.0004	4.9221A	4.9442B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.9740	4.9741	4.9741	0.0001	4.9740A	4.9924B	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	1.0545	1.0556	1.0556	0.0040	1.0527A	1.0560B	1.0451	1.1263	0	0
DMNOV23	2023-11-15	1.0557	1.0568	1.0568	0.0048	1.0539A	1.0572B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0576	1.0586	1.0586	0.0039	1.0558A	1.0589B	1.0480	1.1359	0	0
DMMAR24	2024-03-20	1.0625	1.0634	1.0634	0.0049	1.0606A	1.0638B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0675	1.0680	1.0680	0.0038	1.0652A	1.0683B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0717	1.0724	1.0724	0.0036	1.0697A	1.0727B	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	1.0576	1.0586	1.0586	0.0039	1.0558A	1.0589B	1.0480	1.1359	0	2
DXMAR24	2024-03-20	1.0625	1.0634	1.0634	0.0049	1.0606A	1.0638B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0675	1.0680	1.0680	0.0038	1.0652A	1.0683B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0717	1.0724	1.0724	0.0036	1.0697A	1.0727B	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	0.8676	0.8664	0.8664	-0.0011	0.8664A	0.8679B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8709	0.8698	0.8698	-0.0012	0.8699A	0.8713B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8744	0.8733	0.8733	-0.0011	0.8735A	0.8747B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8780	0.8770	0.8770	-0.0011	0.8772A	0.8784B	0.8772	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	24.588	24.613	24.613	0.007	24.562A	24.642B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.716	24.732	24.732	0.001	24.691A	24.758B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.804	24.805	24.805	-0.012	24.777A	24.830B	24.148	25.025	0	0
ECSEP24	2024-09-18	24.829	24.839	24.839	-0.036	24.824A	24.858B	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	1.0545	1.0556	1.0556	0.0049	1.0527A	1.0560B	1.0451	1.1263	0	0
EDNOV23	2023-11-15	1.0557	1.0568	1.0568	0.0040	1.0539A	1.0572B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0576	1.0586	1.0586	0.0048	1.0558A	1.0589B	1.0480	1.1359	0	0
EDMAR24	2024-03-20	1.0625	1.0634	1.0634	0.0039	1.0606A	1.0638B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0675	1.0680	1.0680	0.0038	1.0652A	1.0683B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0717	1.0724	1.0724	0.0036	1.0697A	1.0727B	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	24.588	24.613	24.613	0.007	24.562A	24.642B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.716	24.732	24.732	0.001	24.691A	24.758B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.804	24.805	24.805	-0.013	24.777A	24.830B	24.148	25.025	0	0
EESEP24	2024-09-18	24.829	24.839	24.839	-0.036	24.824A	24.858B	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	0.9521	0.9524	0.9524	-0.0053	0.9521A	0.9555B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9467	0.9469	0.9469	-0.0054	0.9467A	0.9498B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9416	0.9418	0.9418	-0.0054	0.9416A	0.9445B	0.9350	0.9648	0	0
EFSEP24	2024-09-18	0.9369	0.9370	0.9370	-0.0054	0.9369A	0.9398B	0.9369	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	155.62	155.68	155.68	0.05	155.60A	155.91B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.01	154.06	154.06	-0.01	153.98A	154.27B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.46	152.50	152.50	-0.01	152.44A	152.71B	147.18	154.33	0	0
EJSEP24	2024-09-18	151.02	151.05	151.05	0.03	151.00A	151.25B	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	4.5790	4.5670	4.5670	-0.0250	4.5670A	4.5880B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.5870	4.5750	4.5750	-0.0270	4.5750A	4.5950B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.5990	4.5860	4.5860	-0.0260	4.5870A	4.6070B	4.4700	4.9630	0	75
EMMAR24	2024-03-20	4.6260	4.6150	4.6150	-0.0270	4.6170A	4.6350B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.6500	4.6380	4.6380	-0.0280	4.6410A	4.6580B	4.5360	4.7780	0	0
EMSEP24	2024-09-18	4.6710	4.6610	4.6610	-0.0270	4.6650A	4.6800B	4.6650	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	0.8676	0.8664	0.8664	-0.0011	0.8664A	0.8679B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8709	0.8698	0.8698	-0.0012	0.8699A	0.8713B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8744	0.8733	0.8733	-0.0013	0.8735A	0.8747B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8780	0.8770	0.8770	-0.0011	0.8772A	0.8784B	0.8772	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	0.9521	0.9524	0.9524	-0.0053	0.9521A	0.9555B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9467	0.9469	0.9469	-0.0054	0.9467A	0.9498B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9416	0.9418	0.9418	-0.0054	0.9416A	0.9445B	0.9350	0.9648	0	0
ESSEP24	2024-09-18	0.9369	0.9370	0.9370	-0.0054	0.9369A	0.9398B	0.9369	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	4.5790	4.5670	4.5670	-0.0270	4.5670A	4.5880B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.5870	4.5750	4.5750	-0.0250	4.5750A	4.5950B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.5990	4.5860	4.5860	-0.0270	4.5870A	4.6070B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.6260	4.6150	4.6150	-0.0250	4.6170A	4.6350B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.6500	4.6380	4.6380	-0.0260	4.6410A	4.6580B	4.5360	4.7780	0	0
EUSEP24	2024-09-18	4.6710	4.6610	4.6610	-0.0250	4.6650A	4.6800B	4.6650	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	4.5990	4.5859	4.5859	-0.0256	4.5868A	4.6073B	4.4696	5.4612	0	396
EXMAR24	2024-03-20	4.6267	4.6145	4.6145	-0.0273	4.6161A	4.6350B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.6500	4.6379	4.6379	-0.0280	4.6405A	4.6581B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6714	4.6604	4.6604	-0.0272	4.6647A	4.6803B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6915	4.6824	4.6824	-0.0270	4.6886A	4.7009B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7161	4.7051	4.7051	-0.0293	4.7125A	4.7234B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7386	4.7276	4.7276	-0.0329	4.7364A	4.7458B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7609	4.7507	4.7507	-0.0336	4.7605A	4.7681B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7870	4.7779	4.7779	-0.0340	4.7884A	4.7948B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.8147	4.8056	4.8056	-0.0358	4.8176A	4.8218B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8423	4.8333	4.8333	-0.0400	4.8468A	4.8489B	4.7107	4.9297	0	0
EXSEP26	2026-09-16	4.8700	4.8612	4.8612	-0.0423	4.8761A	4.8761B	4.8761	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	155.62	155.68	155.68	0.00	155.60A	155.91B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.01	154.06	154.06	0.06	153.98A	154.27B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.46	152.50	152.50	0.07	152.44A	152.71B	147.18	154.33	0	0
EYSEP24	2024-09-18	151.02	151.05	151.05	0.09	151.00A	151.25B	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	0.9033	0.8997	0.8997	-0.0092	0.8997A	0.9035B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8937	0.8905	0.8905	-0.0084	0.8906A	0.8941B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8852	0.8819	0.8819	-0.0088	0.8820A	0.8854B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8767	0.8738	0.8738	-0.0086	0.8740A	0.8772B	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	0.9033	0.8997	0.8997	-0.0092	0.8997A	0.9035B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8937	0.8905	0.8905	-0.0084	0.8906A	0.8941B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8852	0.8819	0.8819	-0.0088	0.8820A	0.8854B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8767	0.8738	0.8738	-0.0086	0.8740A	0.8772B	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	147.39	147.05	147.05	-0.57	147.07A	147.43B	122.09	148.24	0	0
JMMAR24	2024-03-20	145.19	144.85	144.85	-0.64	144.87A	145.22B	123.71	145.99	0	0
JMJUN24	2024-06-19	143.10	142.80	142.80	-0.58	142.82A	143.14B	130.75	143.94	0	0
JMSEP24	2024-09-18	141.13	140.85	140.85	-0.53	140.87A	141.17B	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	147.39	147.05	147.05	-0.57	147.07A	147.43B	122.09	148.24	0	0
JXMAR24	2024-03-20	145.19	144.85	144.85	-0.64	144.87A	145.22B	123.71	145.99	0	0
JXJUN24	2024-06-19	143.10	142.80	142.80	-0.58	142.82A	143.14B	130.75	143.94	0	0
JXSEP24	2024-09-18	141.13	140.85	140.85	-0.53	140.87A	141.17B	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	5.2830	5.2840	5.2840	-0.0250	5.2830A	5.3080B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.2870	5.2880	5.2880	-0.0220	5.2870A	5.3110B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.2930	5.2940	5.2940	-0.0220	5.2930A	5.3170B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.3120	5.3060	5.3060	-0.0220	5.3060A	5.3280B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.3170	5.3110	5.3110	-0.0240	5.3130A	5.3340B	5.1650	5.4880	0	0
PMSEP24	2024-09-18	5.3190	5.3140	5.3140	-0.0240	5.3180A	5.3360B	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	1.2190	1.2218	1.2218	0.0075	1.2171A	1.2221B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2198	1.2225	1.2225	0.0072	1.2180A	1.2228B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2202	1.2227	1.2227	0.0071	1.2184A	1.2230B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2204	1.2227	1.2227	0.0068	1.2185A	1.2228B	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	5.2928	5.2934	5.2934	-0.0238	5.2928A	5.3174B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.3123	5.3054	5.3054	-0.0222	5.3059A	5.3288B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.3174	5.3106	5.3106	-0.0242	5.3122A	5.3341B	5.1648	5.4887	0	0
PPSEP24	2024-09-18	5.3193	5.3142	5.3142	-0.0236	5.3180A	5.3368B	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	1.2190	1.2218	1.2218	0.0063	1.2171A	1.2221B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2198	1.2225	1.2225	0.0072	1.2180A	1.2228B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2202	1.2227	1.2227	0.0059	1.2184A	1.2230B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2204	1.2227	1.2227	0.0056	1.2185A	1.2228B	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	4.3260	4.3270	4.3270	-0.0440	4.3250A	4.3570B	3.9830	4.4340	0	3
UMNOV23	2023-11-15	4.3290	4.3300	4.3300	-0.0410	4.3270A	4.3590B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.3310	4.3330	4.3330	-0.0430	4.3310A	4.3620B	3.9640	4.5780	0	1
UMMAR24	2024-03-20	4.3390	4.3400	4.3400	-0.0410	4.3390A	4.3690B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3430	4.3440	4.3440	-0.0420	4.3430A	4.3720B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.3550	4.3470	4.3470	-0.0390	4.3480A	4.3740B	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	4.3260	4.3270	4.3270	-0.0430	4.3250A	4.3570B	3.9830	4.4340	0	0
USNOV23	2023-11-15	4.3290	4.3300	4.3300	-0.0430	4.3270A	4.3590B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.3310	4.3330	4.3330	-0.0430	4.3310A	4.3620B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3390	4.3400	4.3400	-0.0420	4.3390A	4.3690B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3430	4.3440	4.3440	-0.0410	4.3430A	4.3720B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.3550	4.3470	4.3470	-0.0410	4.3480A	4.3740B	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	4.3321	4.3329	4.3329	-0.0433	4.3310A	4.3629B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.3387	4.3399	4.3399	-0.0412	4.3387A	4.3692B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.3429	4.3436	4.3436	-0.0421	4.3429A	4.3723B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.3558	4.3467	4.3467	-0.0407	4.3476A	4.3747B	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