WGT S.A.

Wyniki sesji z dnia 2023-10-11

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	0.6440	0.6441	0.6441	0.0011	0.6426A	0.6449B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6462	0.6463	0.6463	0.0012	0.6439A	0.6471B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6479	0.6480	0.6480	0.0013	0.6456A	0.6487B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6491	0.6492	0.6492	0.0013	0.6478A	0.6498B	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	0.6440	0.6441	0.6441	0.0011	0.6426A	0.6449B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6462	0.6463	0.6463	0.0012	0.6439A	0.6471B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6479	0.6480	0.6480	0.0013	0.6456A	0.6487B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6491	0.6492	0.6492	0.0013	0.6478A	0.6498B	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	1.3572	1.3569	1.3569	-0.0010	1.3569A	1.3594B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3551	1.3552	1.3552	-0.0010	1.3551A	1.3574B	1.3068	1.3748	0	0
CAJUN24	2024-06-19	1.3542	1.3539	1.3539	-0.0012	1.3540A	1.3562B	1.3065	1.3735	0	0
CASEP24	2024-09-18	1.3536	1.3534	1.3534	-0.0014	1.3535A	1.3556B	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	4.7250	4.7270	4.7270	-0.0060	4.7190A	4.7300B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.7410	4.7440	4.7440	-0.0060	4.7360A	4.7460B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.7640	4.7650	4.7650	-0.0070	4.7580A	4.7670B	4.6210	5.1140	0	2
CMMAR24	2024-03-20	4.8200	4.8210	4.8210	-0.0080	4.8140A	4.8220B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8710	4.8720	4.8720	-0.0080	4.8660A	4.8720B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.9200	4.9210	4.9210	-0.0070	4.9160A	4.9200B	4.9160	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	1.3572	1.3569	1.3569	-0.0010	1.3569A	1.3594B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3551	1.3552	1.3552	-0.0010	1.3551A	1.3574B	1.3068	1.3748	0	0
CNJUN24	2024-06-19	1.3542	1.3539	1.3539	-0.0012	1.3540A	1.3562B	1.3065	1.3735	0	0
CNSEP24	2024-09-18	1.3536	1.3534	1.3534	-0.0014	1.3535A	1.3556B	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	4.7631	4.7649	4.7649	-0.0071	4.7577A	4.7677B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8201	4.8203	4.8203	-0.0082	4.8138A	4.8222B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8705	4.8715	4.8715	-0.0085	4.8657A	4.8728B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.9200	4.9203	4.9203	-0.0079	4.9152A	4.9203B	4.9152	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	1.0612	1.0635	1.0635	0.0027	1.0584A	1.0634B	1.0451	1.1263	0	0
DMNOV23	2023-11-15	1.0624	1.0648	1.0648	0.0027	1.0592A	1.0647B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0641	1.0664	1.0664	0.0025	1.0613A	1.0663B	1.0480	1.1359	0	0
DMMAR24	2024-03-20	1.0690	1.0713	1.0713	0.0027	1.0671A	1.0712B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0735	1.0759	1.0759	0.0027	1.0700A	1.0758B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0781	1.0804	1.0804	0.0027	1.0747A	1.0803B	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	1.0641	1.0664	1.0664	0.0025	1.0613A	1.0663B	1.0480	1.1359	0	2
DXMAR24	2024-03-20	1.0690	1.0713	1.0713	0.0027	1.0671A	1.0712B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0735	1.0759	1.0759	0.0027	1.0700A	1.0758B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0781	1.0804	1.0804	0.0027	1.0747A	1.0803B	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	0.8646	0.8647	0.8647	-0.0026	0.8641A	0.8664B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8676	0.8680	0.8680	-0.0027	0.8674A	0.8697B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8711	0.8714	0.8714	-0.0028	0.8709A	0.8731B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8748	0.8750	0.8750	-0.0028	0.8744A	0.8768B	0.8744	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	24.668	24.675	24.675	-0.037	24.656A	24.704B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.778	24.779	24.779	-0.042	24.768A	24.805B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.843	24.844	24.844	-0.044	24.843A	24.865B	24.148	25.025	0	0
ECSEP24	2024-09-18	24.874	24.871	24.871	-0.046	24.874A	24.887B	24.798	24.924	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT23	2023-10-18	1.0612	1.0635	1.0635	0.0027	1.0584A	1.0634B	1.0451	1.1263	0	0
EDNOV23	2023-11-15	1.0624	1.0648	1.0648	0.0028	1.0592A	1.0647B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0641	1.0664	1.0664	0.0025	1.0613A	1.0663B	1.0480	1.1359	0	0
EDMAR24	2024-03-20	1.0690	1.0713	1.0713	0.0027	1.0671A	1.0712B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0735	1.0759	1.0759	0.0027	1.0700A	1.0758B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0781	1.0804	1.0804	0.0027	1.0747A	1.0803B	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	24.668	24.675	24.675	-0.037	24.656A	24.704B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.778	24.779	24.779	-0.042	24.768A	24.805B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.843	24.844	24.844	-0.044	24.843A	24.865B	24.148	25.025	0	0
EESEP24	2024-09-18	24.874	24.871	24.871	-0.046	24.874A	24.887B	24.798	24.924	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9535	0.9536	0.9536	-0.0021	0.9523A	0.9556B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9479	0.9480	0.9480	-0.0021	0.9468A	0.9500B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9426	0.9427	0.9427	-0.0022	0.9417A	0.9447B	0.9350	0.9648	0	0
EFSEP24	2024-09-18	0.9379	0.9380	0.9380	-0.0022	0.9370A	0.9399B	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	156.61	157.08	157.08	0.51	156.30A	157.07B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.97	155.42	155.42	0.49	154.65A	155.39B	134.69	155.88	0	0
EJJUN24	2024-06-19	153.41	153.85	153.85	0.48	153.09A	153.81B	147.18	154.33	0	0
EJSEP24	2024-09-18	151.97	152.38	152.38	0.47	151.66A	152.35B	150.39	152.35	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	4.5250	4.5260	4.5260	-0.0150	4.5170A	4.5350B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.5290	4.5330	4.5330	-0.0160	4.5250A	4.5420B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.5400	4.5430	4.5430	-0.0170	4.5360A	4.5520B	4.4700	4.9630	0	85
EMMAR24	2024-03-20	4.5660	4.5690	4.5690	-0.0180	4.5620A	4.5780B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5900	4.5920	4.5920	-0.0180	4.5860A	4.6020B	4.5360	4.7780	0	0
EMSEP24	2024-09-18	4.6130	4.6150	4.6150	-0.0170	4.6090A	4.6240B	4.6090	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	0.8646	0.8647	0.8647	-0.0026	0.8641A	0.8664B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8676	0.8680	0.8680	-0.0027	0.8674A	0.8697B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8711	0.8714	0.8714	-0.0028	0.8708A	0.8731B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8748	0.8750	0.8750	-0.0028	0.8744A	0.8768B	0.8744	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	0.9535	0.9536	0.9536	-0.0021	0.9523A	0.9556B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9479	0.9480	0.9480	-0.0021	0.9468A	0.9500B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9426	0.9427	0.9427	-0.0022	0.9417A	0.9447B	0.9350	0.9648	0	0
ESSEP24	2024-09-18	0.9379	0.9380	0.9380	-0.0022	0.9370A	0.9399B	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	4.5250	4.5260	4.5260	-0.0150	4.5170A	4.5350B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.5290	4.5330	4.5330	-0.0160	4.5250A	4.5420B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.5400	4.5430	4.5430	-0.0170	4.5360A	4.5520B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5660	4.5690	4.5690	-0.0180	4.5620A	4.5780B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5900	4.5920	4.5920	-0.0180	4.5860A	4.6020B	4.5360	4.7780	0	0
EUSEP24	2024-09-18	4.6130	4.6150	4.6150	-0.0170	4.6090A	4.6240B	4.6090	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	4.5427	4.5433	4.5433	-0.0159	4.5351A	4.5529B	4.4696	5.4612	0	397
EXMAR24	2024-03-20	4.5659	4.5688	4.5688	-0.0175	4.5618A	4.5789B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.5899	4.5919	4.5919	-0.0181	4.5855A	4.6028B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6123	4.6145	4.6145	-0.0176	4.6085A	4.6241B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6357	4.6375	4.6375	-0.0186	4.6343A	4.6450B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6601	4.6608	4.6608	-0.0198	4.6587A	4.6686B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6833	4.6834	4.6834	-0.0209	4.6814A	4.6921B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7061	4.7062	4.7062	-0.0223	4.7042A	4.7152B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7316	4.7324	4.7324	-0.0227	4.7316A	4.7416B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7676	4.7601	4.7601	-0.0234	4.7609A	4.7689B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7945	4.7880	4.7880	-0.0240	4.7902A	4.7962B	4.7107	4.9297	0	0
EXSEP26	2026-09-16	4.8219	4.8157	4.8157	-0.0248	4.8195A	4.8235B	4.8195	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	156.61	157.08	157.08	0.51	156.30A	157.07B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.97	155.42	155.42	0.49	154.65A	155.39B	134.69	155.88	0	0
EYJUN24	2024-06-19	153.41	153.85	153.85	0.48	153.09A	153.81B	147.18	154.33	0	0
EYSEP24	2024-09-18	151.97	152.38	152.38	0.47	151.66A	152.35B	150.39	152.35	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	0.8940	0.8941	0.8941	-0.0042	0.8937A	0.8981B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8848	0.8849	0.8849	-0.0042	0.8846A	0.8888B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8760	0.8763	0.8763	-0.0042	0.8760A	0.8801B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8681	0.8682	0.8682	-0.0042	0.8679A	0.8720B	0.8679	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	0.8940	0.8941	0.8941	-0.0042	0.8937A	0.8981B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8848	0.8849	0.8849	-0.0042	0.8846A	0.8888B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8760	0.8763	0.8763	-0.0042	0.8760A	0.8801B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8681	0.8682	0.8682	-0.0042	0.8679A	0.8720B	0.8679	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	147.19	147.30	147.30	0.09	146.96A	147.34B	122.09	148.24	0	0
JMMAR24	2024-03-20	145.01	145.10	145.10	0.09	144.76A	145.13B	123.71	145.99	0	0
JMJUN24	2024-06-19	142.93	143.03	143.03	0.09	142.69A	143.05B	130.75	143.94	0	0
JMSEP24	2024-09-18	140.98	141.06	141.06	0.07	140.77A	141.10B	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	147.19	147.30	147.30	0.09	146.96A	147.34B	122.09	148.24	0	0
JXMAR24	2024-03-20	145.01	145.10	145.10	0.09	144.76A	145.13B	123.71	145.99	0	0
JXJUN24	2024-06-19	142.93	143.03	143.03	0.09	142.69A	143.05B	130.75	143.94	0	0
JXSEP24	2024-09-18	140.98	141.06	141.06	0.07	140.77A	141.10B	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	5.2450	5.2460	5.2460	-0.0040	5.2300A	5.2500B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.2490	5.2500	5.2500	-0.0030	5.2340A	5.2540B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.2530	5.2540	5.2540	-0.0040	5.2390A	5.2580B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2620	5.2640	5.2640	-0.0050	5.2490A	5.2680B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2680	5.2690	5.2690	-0.0060	5.2550A	5.2740B	5.1650	5.4880	0	0
PMSEP24	2024-09-18	5.2720	5.2730	5.2730	-0.0050	5.2590A	5.2760B	5.2590	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	1.2289	1.2333	1.2333	0.0067	1.2277A	1.2332B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2297	1.2342	1.2342	0.0068	1.2285A	1.2340B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2302	1.2346	1.2346	0.0070	1.2289A	1.2344B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2301	1.2346	1.2346	0.0070	1.2290A	1.2344B	1.2075	1.2344	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.2527	5.2541	5.2541	-0.0041	5.2384A	5.2589B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2635	5.2636	5.2636	-0.0056	5.2488A	5.2685B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2687	5.2691	5.2691	-0.0059	5.2548A	5.2748B	5.1648	5.4887	0	0
PPSEP24	2024-09-18	5.2730	5.2731	5.2731	-0.0049	5.2589A	5.2769B	5.2589	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	1.2289	1.2333	1.2333	0.0067	1.2277A	1.2332B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2297	1.2342	1.2342	0.0068	1.2285A	1.2340B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2302	1.2346	1.2346	0.0070	1.2289A	1.2344B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2301	1.2346	1.2346	0.0070	1.2290A	1.2344B	1.2075	1.2344	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	4.2550	4.2560	4.2560	-0.0260	4.2550A	4.2720B	3.9830	4.4340	0	3
UMNOV23	2023-11-15	4.2570	4.2580	4.2580	-0.0260	4.2570A	4.2740B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.2600	4.2610	4.2610	-0.0260	4.2600A	4.2770B	3.9640	4.5780	0	2
UMMAR24	2024-03-20	4.2830	4.2650	4.2650	-0.0280	4.2660A	4.2830B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2870	4.2690	4.2690	-0.0280	4.2690A	4.2870B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.2880	4.2710	4.2710	-0.0290	4.2730A	4.2880B	4.2730	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	4.2550	4.2560	4.2560	-0.0260	4.2550A	4.2720B	3.9830	4.4340	0	0
USNOV23	2023-11-15	4.2570	4.2580	4.2580	-0.0260	4.2570A	4.2740B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.2600	4.2610	4.2610	-0.0260	4.2600A	4.2770B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.2830	4.2650	4.2650	-0.0280	4.2660A	4.2830B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2870	4.2690	4.2690	-0.0280	4.2690A	4.2870B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.2880	4.2710	4.2710	-0.0290	4.2730A	4.2880B	4.2730	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	4.2594	4.2603	4.2603	-0.0264	4.2594A	4.2775B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.2831	4.2650	4.2650	-0.0281	4.2656A	4.2831B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.2872	4.2684	4.2684	-0.0285	4.2690A	4.2872B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.2887	4.2713	4.2713	-0.0281	4.2722A	4.2887B	4.2722	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