WGT S.A.

Wyniki sesji z dnia 2023-10-12

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	0.6430	0.6372	0.6372	-0.0069	0.6363A	0.6432B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6453	0.6394	0.6394	-0.0069	0.6385A	0.6453B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6467	0.6411	0.6411	-0.0069	0.6402A	0.6469B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6481	0.6425	0.6425	-0.0067	0.6416A	0.6481B	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	0.6430	0.6372	0.6372	-0.0069	0.6363A	0.6432B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6453	0.6394	0.6394	-0.0069	0.6385A	0.6453B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6467	0.6411	0.6411	-0.0069	0.6402A	0.6469B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6481	0.6425	0.6425	-0.0067	0.6416A	0.6481B	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	1.3573	1.3624	1.3624	0.0055	1.3569A	1.3633B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3553	1.3605	1.3605	0.0053	1.3553A	1.3614B	1.3068	1.3748	0	0
CAJUN24	2024-06-19	1.3542	1.3594	1.3594	0.0055	1.3542A	1.3603B	1.3065	1.3735	0	0
CASEP24	2024-09-18	1.3536	1.3588	1.3588	0.0054	1.3537A	1.3597B	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	4.7330	4.7480	4.7480	0.0210	4.7350A	4.7490B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.7490	4.7640	4.7640	0.0200	4.7510A	4.7660B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.7700	4.7850	4.7850	0.0200	4.7720A	4.7870B	4.6210	5.1140	0	2
CMMAR24	2024-03-20	4.8250	4.8420	4.8420	0.0210	4.8280A	4.8420B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8760	4.8930	4.8930	0.0210	4.8810A	4.8930B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.9250	4.9430	4.9430	0.0220	4.9310A	4.9420B	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	1.3573	1.3624	1.3624	0.0055	1.3569A	1.3633B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3553	1.3605	1.3605	0.0053	1.3553A	1.3614B	1.3068	1.3748	0	0
CNJUN24	2024-06-19	1.3542	1.3594	1.3594	0.0055	1.3542A	1.3603B	1.3065	1.3735	0	0
CNSEP24	2024-09-18	1.3536	1.3588	1.3588	0.0054	1.3537A	1.3597B	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	4.7702	4.7852	4.7852	0.0203	4.7717A	4.7870B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8255	4.8415	4.8415	0.0212	4.8278A	4.8423B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8768	4.8933	4.8933	0.0218	4.8801A	4.8939B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.9255	4.9431	4.9431	0.0228	4.9301A	4.9420B	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	1.0632	1.0563	1.0563	-0.0072	1.0550A	1.0631B	1.0451	1.1263	0	0
DMNOV23	2023-11-15	1.0643	1.0575	1.0575	-0.0073	1.0563A	1.0643B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0661	1.0591	1.0591	-0.0073	1.0578A	1.0660B	1.0480	1.1359	0	0
DMMAR24	2024-03-20	1.0709	1.0640	1.0640	-0.0073	1.0627A	1.0708B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0755	1.0687	1.0687	-0.0072	1.0675A	1.0753B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0799	1.0734	1.0734	-0.0070	1.0722A	1.0798B	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	1.0661	1.0591	1.0591	-0.0073	1.0578A	1.0660B	1.0480	1.1359	0	2
DXMAR24	2024-03-20	1.0709	1.0640	1.0640	-0.0073	1.0627A	1.0708B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0755	1.0687	1.0687	-0.0072	1.0675A	1.0753B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0799	1.0734	1.0734	-0.0070	1.0722A	1.0798B	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	0.8645	0.8645	-0.0002	0.8644A	0.8661B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8678	0.8678	0.8678	-0.0002	0.8677A	0.8695B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8712	0.8713	0.8713	-0.0001	0.8712A	0.8728B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8749	0.8747	0.8747	-0.0003	0.8748A	0.8764B	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	24.669	24.741	24.741	0.066	24.652A	24.759B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.773	24.847	24.847	0.068	24.758A	24.857B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.834	24.915	24.915	0.071	24.825A	24.922B	24.148	25.025	0	0
ECSEP24	2024-09-18	24.870	24.946	24.946	0.075	24.861A	24.948B	24.798	24.948	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT23	2023-10-18	1.0632	1.0563	1.0563	-0.0072	1.0550A	1.0631B	1.0451	1.1263	0	0
EDNOV23	2023-11-15	1.0643	1.0575	1.0575	-0.0073	1.0563A	1.0643B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0661	1.0591	1.0591	-0.0073	1.0578A	1.0660B	1.0480	1.1359	0	0
EDMAR24	2024-03-20	1.0709	1.0640	1.0640	-0.0073	1.0627A	1.0708B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0755	1.0687	1.0687	-0.0072	1.0675A	1.0753B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0799	1.0734	1.0734	-0.0070	1.0722A	1.0798B	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	24.669	24.741	24.741	0.066	24.652A	24.759B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.773	24.847	24.847	0.068	24.758A	24.857B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.834	24.915	24.915	0.071	24.825A	24.922B	24.148	25.025	0	0
EESEP24	2024-09-18	24.870	24.946	24.946	0.075	24.861A	24.948B	24.798	24.948	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9528	0.9512	0.9512	-0.0024	0.9505A	0.9534B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9474	0.9456	0.9456	-0.0024	0.9450A	0.9478B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9424	0.9405	0.9405	-0.0022	0.9398A	0.9426B	0.9350	0.9648	0	0
EFSEP24	2024-09-18	0.9374	0.9356	0.9356	-0.0024	0.9351A	0.9377B	0.9351	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	157.07	156.79	156.79	-0.29	156.52A	157.26B	133.38	157.47	0	0
EJMAR24	2024-03-20	155.41	155.14	155.14	-0.28	154.88A	155.60B	134.69	155.88	0	0
EJJUN24	2024-06-19	153.81	153.57	153.57	-0.28	153.32A	154.03B	147.18	154.33	0	0
EJSEP24	2024-09-18	152.34	152.09	152.09	-0.29	151.85A	152.54B	150.39	152.54	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	4.5280	4.5350	4.5350	0.0090	4.5280A	4.5350B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.5360	4.5420	4.5420	0.0090	4.5360A	4.5420B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.5450	4.5520	4.5520	0.0090	4.5450A	4.5520B	4.4700	4.9630	0	99
EMMAR24	2024-03-20	4.5700	4.5780	4.5780	0.0090	4.5730A	4.5770B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5930	4.6020	4.6020	0.0100	4.5970A	4.6000B	4.5360	4.7780	0	0
EMSEP24	2024-09-18	4.6160	4.6250	4.6250	0.0100	4.6210A	4.6210B	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	0.8645	0.8645	-0.0002	0.8644A	0.8661B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8678	0.8678	0.8678	-0.0002	0.8677A	0.8695B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8712	0.8713	0.8713	-0.0001	0.8712A	0.8728B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8749	0.8747	0.8747	-0.0003	0.8748A	0.8764B	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	0.9528	0.9512	0.9512	-0.0024	0.9505A	0.9534B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9474	0.9456	0.9456	-0.0024	0.9450A	0.9478B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9424	0.9405	0.9405	-0.0022	0.9398A	0.9426B	0.9350	0.9648	0	0
ESSEP24	2024-09-18	0.9374	0.9356	0.9356	-0.0024	0.9351A	0.9377B	0.9351	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	4.5280	4.5350	4.5350	0.0090	4.5280A	4.5350B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.5360	4.5420	4.5420	0.0090	4.5360A	4.5420B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.5450	4.5520	4.5520	0.0090	4.5450A	4.5520B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5700	4.5780	4.5780	0.0090	4.5730A	4.5770B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5930	4.6020	4.6020	0.0100	4.5970A	4.6000B	4.5360	4.7780	0	0
EUSEP24	2024-09-18	4.6160	4.6250	4.6250	0.0100	4.6210A	4.6210B	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	4.5454	4.5520	4.5520	0.0087	4.5448A	4.5524B	4.4696	5.4612	0	397
EXMAR24	2024-03-20	4.5701	4.5782	4.5782	0.0094	4.5722A	4.5775B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.5938	4.6017	4.6017	0.0098	4.5970A	4.6004B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6147	4.6246	4.6246	0.0101	4.6208A	4.6217B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6383	4.6474	4.6474	0.0099	4.6448A	4.6421B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6609	4.6704	4.6704	0.0096	4.6687A	4.6644B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6837	4.6927	4.6927	0.0093	4.6917A	4.6863B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7064	4.7147	4.7147	0.0085	4.7136A	4.7087B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7331	4.7409	4.7409	0.0085	4.7403A	4.7342B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7602	4.7683	4.7683	0.0082	4.7689A	4.7606B	4.6899	5.1415	0	0
EXJUN26	2026-06-17		4.7962	4.7962	0.0082	4.7972A	4.7870B	4.7107	4.9297	0	0
EXSEP26	2026-09-16		4.8236	4.8236	0.0079	4.8255A	4.8134B	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	157.07	156.79	156.79	-0.29	156.52A	157.26B	133.38	157.47	0	0
EYMAR24	2024-03-20	155.41	155.14	155.14	-0.28	154.88A	155.60B	134.69	155.88	0	0
EYJUN24	2024-06-19	153.81	153.57	153.57	-0.28	153.32A	154.03B	147.18	154.33	0	0
EYSEP24	2024-09-18	152.34	152.09	152.09	-0.29	151.84A	152.54B	150.39	152.54	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	0.8981	0.8981	0.0040	0.8931A	0.8988B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8848	0.8888	0.8888	0.0039	0.8839A	0.8897B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8761	0.8800	0.8800	0.0037	0.8753A	0.8806B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8680	0.8717	0.8717	0.0035	0.8673A	0.8729B	0.8673	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	0.8981	0.8981	0.0040	0.8931A	0.8988B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8848	0.8888	0.8888	0.0039	0.8839A	0.8897B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8761	0.8800	0.8800	0.0037	0.8753A	0.8806B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8680	0.8717	0.8717	0.0035	0.8673A	0.8729B	0.8673	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	147.50	148.03	148.03	0.73	147.47A	148.05B	122.09	148.24	0	0
JMMAR24	2024-03-20	145.29	145.79	145.79	0.69	145.28A	145.82B	123.71	145.99	0	0
JMJUN24	2024-06-19	143.22	143.70	143.70	0.67	143.20A	143.70B	130.75	143.94	0	0
JMSEP24	2024-09-18	141.24	141.70	141.70	0.64	141.24A	141.69B	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	147.50	148.03	148.03	0.73	147.47A	148.05B	122.09	148.24	0	0
JXMAR24	2024-03-20	145.29	145.79	145.79	0.69	145.28A	145.82B	123.71	145.99	0	0
JXJUN24	2024-06-19	143.22	143.70	143.70	0.67	143.20A	143.70B	130.75	143.94	0	0
JXSEP24	2024-09-18	141.24	141.70	141.70	0.64	141.24A	141.69B	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	5.2580	5.2580	0.0120	5.2450A	5.2570B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.2480	5.2610	5.2610	0.0110	5.2480A	5.2600B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.2530	5.2660	5.2660	0.0120	5.2530A	5.2640B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2650	5.2760	5.2760	0.0120	5.2640A	5.2740B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2700	5.2820	5.2820	0.0130	5.2710A	5.2790B	5.1650	5.4880	0	0
PMSEP24	2024-09-18	5.2740	5.2870	5.2870	0.0140	5.2760A	5.2830B	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	1.2317	1.2253	1.2253	-0.0080	1.2235A	1.2319B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2325	1.2262	1.2262	-0.0080	1.2245A	1.2326B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2330	1.2268	1.2268	-0.0078	1.2250A	1.2331B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2330	1.2271	1.2271	-0.0075	1.2255A	1.2330B	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	5.2536	5.2655	5.2655	0.0114	5.2522A	5.2646B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2635	5.2758	5.2758	0.0122	5.2633A	5.2742B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2703	5.2821	5.2821	0.0130	5.2706A	5.2793B	5.1648	5.4887	0	0
PPSEP24	2024-09-18	5.2736	5.2868	5.2868	0.0137	5.2754A	5.2831B	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	1.2317	1.2253	1.2253	-0.0080	1.2235A	1.2319B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2325	1.2262	1.2262	-0.0080	1.2245A	1.2326B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2330	1.2268	1.2268	-0.0078	1.2250A	1.2331B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2330	1.2271	1.2271	-0.0075	1.2255A	1.2330B	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	4.2600	4.2930	4.2930	0.0370	4.2610A	4.2960B	3.9830	4.4340	0	4
UMNOV23	2023-11-15	4.2620	4.2950	4.2950	0.0370	4.2640A	4.2980B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.2640	4.2980	4.2980	0.0370	4.2660A	4.3010B	3.9640	4.5780	0	2
UMMAR24	2024-03-20	4.2680	4.3030	4.3030	0.0380	4.2710A	4.3050B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2720	4.3060	4.3060	0.0370	4.2760A	4.3080B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.2740	4.3090	4.3090	0.0380	4.2790A	4.3100B	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	4.2600	4.2930	4.2930	0.0370	4.2610A	4.2960B	3.9830	4.4340	0	0
USNOV23	2023-11-15	4.2620	4.2950	4.2950	0.0370	4.2640A	4.2980B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.2640	4.2980	4.2980	0.0370	4.2660A	4.3010B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.2680	4.3030	4.3030	0.0380	4.2710A	4.3050B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2720	4.3060	4.3060	0.0370	4.2760A	4.3080B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.2740	4.3090	4.3090	0.0380	4.2790A	4.3100B	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	4.2646	4.2974	4.2974	0.0371	4.2655A	4.3010B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.2685	4.3025	4.3025	0.0375	4.2710A	4.3054B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.2728	4.3056	4.3056	0.0372	4.2751A	4.3083B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.2745	4.3084	4.3084	0.0371	4.2787A	4.3100B	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