WGT S.A.

Wyniki sesji z dnia 2023-10-13

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	0.6330	0.6331	0.6331	-0.0041	0.6322A	0.6346B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6349	0.6352	0.6352	-0.0042	0.6344A	0.6367B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6366	0.6369	0.6369	-0.0042	0.6361A	0.6384B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6380	0.6382	0.6382	-0.0043	0.6374A	0.6396B	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	0.6330	0.6331	0.6331	-0.0041	0.6322A	0.6346B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6349	0.6352	0.6352	-0.0042	0.6344A	0.6367B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6366	0.6369	0.6369	-0.0042	0.6361A	0.6384B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6380	0.6382	0.6382	-0.0043	0.6374A	0.6396B	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	1.3659	1.3660	1.3660	0.0036	1.3648A	1.3676B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3640	1.3641	1.3641	0.0036	1.3628A	1.3655B	1.3068	1.3748	0	0
CAJUN24	2024-06-19	1.3628	1.3629	1.3629	0.0035	1.3618A	1.3643B	1.3065	1.3735	0	0
CASEP24	2024-09-18	1.3622	1.3623	1.3623	0.0035	1.3613A	1.3636B	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	4.7600	4.7610	4.7610	0.0130	4.7480A	4.7650B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.7760	4.7770	4.7770	0.0130	4.7650A	4.7810B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.7980	4.7990	4.7990	0.0140	4.7860A	4.8020B	4.6210	5.1140	0	2
CMMAR24	2024-03-20	4.8530	4.8550	4.8550	0.0130	4.8430A	4.8580B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.9070	4.9080	4.9080	0.0150	4.8960A	4.9090B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.9580	4.9590	4.9590	0.0160	4.9460A	4.9590B	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	1.3659	1.3660	1.3660	0.0036	1.3648A	1.3676B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3640	1.3641	1.3641	0.0036	1.3628A	1.3655B	1.3068	1.3748	0	0
CNJUN24	2024-06-19	1.3628	1.3629	1.3629	0.0035	1.3618A	1.3643B	1.3065	1.3735	0	0
CNSEP24	2024-09-18	1.3622	1.3623	1.3623	0.0035	1.3613A	1.3636B	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	4.7977	4.7979	4.7979	0.0127	4.7854A	4.8028B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8545	4.8550	4.8550	0.0135	4.8426A	4.8582B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.9089	4.9091	4.9091	0.0158	4.8953A	4.9099B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.9597	4.9603	4.9603	0.0172	4.9451A	4.9590B	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	1.0519	1.0521	1.0521	-0.0042	1.0510A	1.0558B	1.0451	1.1263	0	0
DMNOV23	2023-11-15	1.0531	1.0533	1.0533	-0.0042	1.0523A	1.0570B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0549	1.0550	1.0550	-0.0041	1.0538A	1.0588B	1.0480	1.1359	0	0
DMMAR24	2024-03-20	1.0597	1.0598	1.0598	-0.0042	1.0589A	1.0635B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0643	1.0645	1.0645	-0.0042	1.0636A	1.0682B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0688	1.0690	1.0690	-0.0044	1.0681A	1.0726B	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	1.0549	1.0550	1.0550	-0.0041	1.0539A	1.0588B	1.0480	1.1359	0	2
DXMAR24	2024-03-20	1.0597	1.0598	1.0598	-0.0042	1.0589A	1.0635B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0643	1.0645	1.0645	-0.0042	1.0636A	1.0682B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0688	1.0690	1.0690	-0.0044	1.0681A	1.0726B	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	0.8663	0.8672	0.8672	0.0027	0.8657A	0.8671B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8697	0.8706	0.8706	0.0028	0.8690A	0.8704B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8730	0.8740	0.8740	0.0027	0.8725A	0.8738B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8767	0.8776	0.8776	0.0029	0.8760A	0.8775B	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	24.775	24.808	24.808	0.067	24.737A	24.800B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.886	24.912	24.912	0.065	24.848A	24.901B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.960	24.982	24.982	0.067	24.921A	24.965B	24.148	25.025	0	0
ECSEP24	2024-09-18	24.991	25.014	25.014	0.068	24.953A	24.989B	24.798	24.989	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT23	2023-10-18	1.0519	1.0521	1.0521	-0.0042	1.0510A	1.0558B	1.0451	1.1263	0	0
EDNOV23	2023-11-15	1.0531	1.0533	1.0533	-0.0042	1.0523A	1.0570B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0549	1.0550	1.0550	-0.0041	1.0539A	1.0588B	1.0480	1.1359	0	0
EDMAR24	2024-03-20	1.0597	1.0598	1.0598	-0.0042	1.0589A	1.0635B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0643	1.0645	1.0645	-0.0042	1.0636A	1.0682B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0688	1.0690	1.0690	-0.0044	1.0681A	1.0726B	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	24.775	24.808	24.808	0.067	24.737A	24.800B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.886	24.912	24.912	0.065	24.848A	24.901B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.960	24.982	24.982	0.067	24.921A	24.965B	24.148	25.025	0	0
EESEP24	2024-09-18	24.991	25.014	25.014	0.068	24.953A	24.989B	24.798	24.989	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9515	0.9481	0.9481	-0.0031	0.9482A	0.9530B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9460	0.9427	0.9427	-0.0029	0.9428A	0.9474B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9408	0.9375	0.9375	-0.0030	0.9377A	0.9421B	0.9350	0.9648	0	0
EFSEP24	2024-09-18	0.9357	0.9327	0.9327	-0.0029	0.9329A	0.9372B	0.9329	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	156.14	156.16	156.16	-0.63	156.08A	156.80B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.48	154.53	154.53	-0.61	154.45A	155.15B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.93	152.98	152.98	-0.59	152.90A	153.57B	147.18	154.33	0	0
EJSEP24	2024-09-18	151.48	151.49	151.49	-0.60	151.43A	152.09B	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	4.5520	4.5310	4.5310	-0.0040	4.5330A	4.5520B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.5600	4.5390	4.5390	-0.0030	4.5410A	4.5600B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.5690	4.5500	4.5500	-0.0020	4.5520A	4.5690B	4.4700	4.9630	0	99
EMMAR24	2024-03-20	4.5940	4.5760	4.5760	-0.0020	4.5790A	4.5950B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.6180	4.6010	4.6010	-0.0010	4.6040A	4.6180B	4.5360	4.7780	0	0
EMSEP24	2024-09-18	4.6390	4.6250	4.6250	0.0000	4.6260A	4.6390B	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	0.8663	0.8672	0.8672	0.0027	0.8657A	0.8671B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8697	0.8706	0.8706	0.0028	0.8690A	0.8704B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8730	0.8740	0.8740	0.0027	0.8725A	0.8738B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8767	0.8776	0.8776	0.0029	0.8760A	0.8775B	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	0.9515	0.9481	0.9481	-0.0031	0.9482A	0.9530B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9460	0.9427	0.9427	-0.0029	0.9428A	0.9474B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9408	0.9374	0.9374	-0.0031	0.9376A	0.9421B	0.9350	0.9648	0	0
ESSEP24	2024-09-18	0.9357	0.9325	0.9325	-0.0031	0.9328A	0.9372B	0.9328	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	4.5520	4.5310	4.5310	-0.0040	4.5330A	4.5520B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.5600	4.5390	4.5390	-0.0030	4.5410A	4.5600B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.5690	4.5500	4.5500	-0.0020	4.5520A	4.5690B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5940	4.5760	4.5760	-0.0020	4.5790A	4.5950B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.6180	4.6010	4.6010	-0.0010	4.6040A	4.6180B	4.5360	4.7780	0	0
EUSEP24	2024-09-18	4.6390	4.6250	4.6250	0.0000	4.6260A	4.6390B	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	4.5696	4.5491	4.5491	-0.0029	4.5511A	4.5697B	4.4696	5.4612	0	398
EXMAR24	2024-03-20	4.5949	4.5761	4.5761	-0.0021	4.5785A	4.5950B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.6181	4.6008	4.6008	-0.0009	4.6034A	4.6182B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6392	4.6246	4.6246	0.0000	4.6259A	4.6393B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6589	4.6491	4.6491	0.0017	4.6538A	4.6595B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6819	4.6738	4.6738	0.0034	4.6785A	4.6820B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7047	4.6979	4.6979	0.0052	4.7035A	4.7052B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7271	4.7215	4.7215	0.0068	4.7269A	4.7289B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7527	4.7477	4.7477	0.0068	4.7549A	4.7546B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7790	4.7755	4.7755	0.0072	4.7835A	4.7814B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8051	4.8032	4.8032	0.0070	4.8117A	4.8081B	4.7107	4.9297	0	0
EXSEP26	2026-09-16	4.8313	4.8310	4.8310	0.0074	4.8406A	4.8349B	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	156.14	156.16	156.16	-0.63	156.08A	156.79B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.48	154.54	154.54	-0.60	154.45A	155.15B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.93	152.98	152.98	-0.59	152.90A	153.57B	147.18	154.33	0	0
EYSEP24	2024-09-18	151.48	151.49	151.49	-0.60	151.43A	152.09B	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	0.8987	0.8988	0.8988	0.0007	0.8980A	0.9019B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8892	0.8893	0.8893	0.0005	0.8892A	0.8926B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8806	0.8807	0.8807	0.0007	0.8805A	0.8839B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8741	0.8723	0.8723	0.0006	0.8723A	0.8755B	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	0.8987	0.8988	0.8988	0.0007	0.8979A	0.9019B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8892	0.8893	0.8893	0.0005	0.8892A	0.8926B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8806	0.8807	0.8807	0.0007	0.8805A	0.8839B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8741	0.8723	0.8723	0.0006	0.8723A	0.8755B	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	148.03	148.04	148.04	0.01	147.90A	148.18B	122.09	148.24	0	0
JMMAR24	2024-03-20	145.81	145.82	145.82	0.03	145.68A	145.95B	123.71	145.99	0	0
JMJUN24	2024-06-19	143.71	143.72	143.72	0.02	143.60A	143.86B	130.75	143.94	0	0
JMSEP24	2024-09-18	141.72	141.73	141.73	0.03	141.62A	141.87B	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	148.03	148.04	148.04	0.01	147.90A	148.18B	122.09	148.24	0	0
JXMAR24	2024-03-20	145.81	145.82	145.82	0.03	145.68A	145.95B	123.71	145.99	0	0
JXJUN24	2024-06-19	143.71	143.72	143.72	0.02	143.60A	143.86B	130.75	143.94	0	0
JXSEP24	2024-09-18	141.72	141.73	141.73	0.03	141.62A	141.87B	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	5.2350	5.2380	5.2380	-0.0200	5.2350A	5.2700B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.2390	5.2420	5.2420	-0.0190	5.2390A	5.2740B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.2430	5.2460	5.2460	-0.0200	5.2430A	5.2780B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2550	5.2570	5.2570	-0.0190	5.2550A	5.2870B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2900	5.2640	5.2640	-0.0180	5.2670A	5.2930B	5.1650	5.4880	0	0
PMSEP24	2024-09-18	5.2930	5.2700	5.2700	-0.0170	5.2730A	5.2950B	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	1.2198	1.2165	1.2165	-0.0088	1.2165A	1.2228B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2172	1.2174	1.2174	-0.0088	1.2172A	1.2236B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2212	1.2178	1.2178	-0.0090	1.2178A	1.2241B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2178	1.2180	1.2180	-0.0091	1.2178A	1.2242B	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	5.2445	5.2461	5.2461	-0.0194	5.2445A	5.2782B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2543	5.2569	5.2569	-0.0189	5.2543A	5.2874B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2909	5.2639	5.2639	-0.0182	5.2660A	5.2931B	5.1648	5.4887	0	0
PPSEP24	2024-09-18	5.2936	5.2698	5.2698	-0.0170	5.2705A	5.2959B	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	1.2198	1.2165	1.2165	-0.0088	1.2165A	1.2228B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2172	1.2174	1.2174	-0.0088	1.2172A	1.2236B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2212	1.2178	1.2178	-0.0090	1.2178A	1.2241B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2178	1.2180	1.2180	-0.0091	1.2178A	1.2242B	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	4.3060	4.3070	4.3070	0.0140	4.3030A	4.3240B	3.9830	4.4340	0	4
UMNOV23	2023-11-15	4.3090	4.3100	4.3100	0.0150	4.3060A	4.3260B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.3120	4.3130	4.3130	0.0150	4.3080A	4.3280B	3.9640	4.5780	0	2
UMMAR24	2024-03-20	4.3170	4.3180	4.3180	0.0150	4.3140A	4.3330B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3210	4.3230	4.3230	0.0170	4.3180A	4.3360B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.3240	4.3270	4.3270	0.0180	4.3210A	4.3380B	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	4.3060	4.3070	4.3070	0.0140	4.3030A	4.3240B	3.9830	4.4340	0	0
USNOV23	2023-11-15	4.3090	4.3100	4.3100	0.0150	4.3060A	4.3260B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.3120	4.3130	4.3130	0.0150	4.3080A	4.3280B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3170	4.3180	4.3180	0.0150	4.3140A	4.3330B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3210	4.3230	4.3230	0.0170	4.3180A	4.3360B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.3240	4.3270	4.3270	0.0180	4.3210A	4.3380B	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	4.3111	4.3127	4.3127	0.0153	4.3080A	4.3288B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.3168	4.3182	4.3182	0.0157	4.3137A	4.3333B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.3210	4.3225	4.3225	0.0169	4.3178A	4.3366B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.3240	4.3267	4.3267	0.0183	4.3208A	4.3381B	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