WGT S.A.

Wyniki sesji z dnia 2023-10-16

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	0.6340	0.6328	0.6328	-0.0003	0.6328A	0.6347B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6361	0.6350	0.6350	-0.0002	0.6351A	0.6368B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6377	0.6367	0.6367	-0.0002	0.6368A	0.6385B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6389	0.6380	0.6380	-0.0002	0.6381A	0.6398B	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	0.6340	0.6328	0.6328	-0.0003	0.6328A	0.6347B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6361	0.6350	0.6350	-0.0002	0.6351A	0.6368B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6377	0.6367	0.6367	-0.0002	0.6368A	0.6385B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6389	0.6380	0.6380	-0.0002	0.6381A	0.6398B	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	-0.0046	1.3603A	1.3642B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3597	1.3598	1.3598	-0.0043	1.3585A	1.3623B	1.3068	1.3748	0	0
CAJUN24	2024-06-19	1.3585	1.3587	1.3587	-0.0042	1.3576A	1.3612B	1.3065	1.3735	0	0
CASEP24	2024-09-18	1.3581	1.3582	1.3582	-0.0041	1.3572A	1.3607B	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	4.7020	4.7030	4.7030	-0.0580	4.6980A	4.7370B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.7180	4.7190	4.7190	-0.0580	4.7150A	4.7540B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.7400	4.7410	4.7410	-0.0580	4.7370A	4.7750B	4.6210	5.1140	0	2
CMMAR24	2024-03-20	4.7970	4.7980	4.7980	-0.0570	4.7940A	4.8310B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8510	4.8520	4.8520	-0.0560	4.8490A	4.8850B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.9030	4.9040	4.9040	-0.0550	4.9020A	4.9350B	4.9020	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	-0.0046	1.3603A	1.3642B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3597	1.3598	1.3598	-0.0043	1.3585A	1.3623B	1.3068	1.3748	0	0
CNJUN24	2024-06-19	1.3585	1.3587	1.3587	-0.0042	1.3576A	1.3612B	1.3065	1.3735	0	0
CNSEP24	2024-09-18	1.3581	1.3582	1.3582	-0.0041	1.3572A	1.3607B	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	4.7403	4.7406	4.7406	-0.0573	4.7362A	4.7754B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7976	4.7980	4.7980	-0.0570	4.7939A	4.8318B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8511	4.8522	4.8522	-0.0569	4.8489A	4.8855B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.9035	4.9039	4.9039	-0.0564	4.9017A	4.9352B	4.9017	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	1.0527	1.0528	1.0528	0.0007	1.0525A	1.0545B	1.0451	1.1263	0	0
DMNOV23	2023-11-15	1.0540	1.0541	1.0541	0.0008	1.0537A	1.0557B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0556	1.0557	1.0557	0.0007	1.0554A	1.0573B	1.0480	1.1359	0	0
DMMAR24	2024-03-20	1.0602	1.0604	1.0604	0.0006	1.0602A	1.0622B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0651	1.0652	1.0652	0.0007	1.0649A	1.0667B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0696	1.0697	1.0697	0.0007	1.0695A	1.0713B	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	1.0556	1.0557	1.0557	0.0007	1.0554A	1.0573B	1.0480	1.1359	0	4
DXMAR24	2024-03-20	1.0602	1.0604	1.0604	0.0006	1.0602A	1.0622B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0651	1.0652	1.0652	0.0007	1.0649A	1.0667B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0696	1.0697	1.0697	0.0007	1.0695A	1.0713B	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	0.8675	0.8682	0.8682	0.0010	0.8671A	0.8692B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8709	0.8716	0.8716	0.0010	0.8705A	0.8725B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8745	0.8751	0.8751	0.0011	0.8741A	0.8760B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8782	0.8787	0.8787	0.0011	0.8778A	0.8795B	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	24.771	24.773	24.773	-0.035	24.770A	24.818B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.897	24.880	24.880	-0.032	24.881A	24.919B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.964	24.948	24.948	-0.034	24.953A	24.985B	24.148	25.025	0	0
ECSEP24	2024-09-18	24.988	24.979	24.979	-0.035	24.991A	25.008B	24.798	25.008	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT23	2023-10-18	1.0527	1.0528	1.0528	0.0007	1.0525A	1.0545B	1.0451	1.1263	0	0
EDNOV23	2023-11-15	1.0540	1.0541	1.0541	0.0008	1.0537A	1.0557B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0556	1.0557	1.0557	0.0007	1.0554A	1.0573B	1.0480	1.1359	0	0
EDMAR24	2024-03-20	1.0602	1.0604	1.0604	0.0006	1.0602A	1.0622B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0651	1.0652	1.0652	0.0007	1.0649A	1.0667B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0696	1.0697	1.0697	0.0007	1.0695A	1.0713B	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	24.771	24.773	24.773	-0.035	24.770A	24.818B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.897	24.880	24.880	-0.032	24.881A	24.919B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.964	24.948	24.948	-0.034	24.953A	24.985B	24.148	25.025	0	0
EESEP24	2024-09-18	24.988	24.979	24.979	-0.035	24.991A	25.008B	24.798	25.008	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9467	0.9468	0.9468	-0.0013	0.9452A	0.9480B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9411	0.9412	0.9412	-0.0015	0.9396A	0.9424B	0.9396	0.9826	0	0
EFJUN24	2024-06-19	0.9360	0.9361	0.9361	-0.0014	0.9344A	0.9372B	0.9344	0.9648	0	0
EFSEP24	2024-09-18	0.9311	0.9312	0.9312	-0.0015	0.9297A	0.9323B	0.9297	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	156.32	156.44	156.44	0.28	156.19A	156.49B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.69	154.81	154.81	0.28	154.55A	154.84B	134.69	155.88	0	0
EJJUN24	2024-06-19	153.13	153.22	153.22	0.24	152.99A	153.27B	147.18	154.33	0	0
EJSEP24	2024-09-18	151.65	151.74	151.74	0.25	151.52A	151.78B	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	4.4700	4.4710	4.4710	-0.0600	4.4660A	4.5040B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.4780	4.4790	4.4790	-0.0600	4.4740A	4.5110B	4.4740	4.7090	0	0
EMDEC23	2023-12-20	4.4880	4.4890	4.4890	-0.0610	4.4840A	4.5210B	4.4700	4.9630	0	103
EMMAR24	2024-03-20	4.5160	4.5170	4.5170	-0.0590	4.5130A	4.5480B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5420	4.5430	4.5430	-0.0580	4.5380A	4.5730B	4.5360	4.7780	0	0
EMSEP24	2024-09-18	4.5660	4.5670	4.5670	-0.0580	4.5630A	4.5960B	4.5630	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	0.8675	0.8682	0.8682	0.0010	0.8671A	0.8692B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8709	0.8716	0.8716	0.0010	0.8705A	0.8725B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8745	0.8751	0.8751	0.0011	0.8741A	0.8760B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8782	0.8787	0.8787	0.0011	0.8778A	0.8795B	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	0.9467	0.9468	0.9468	-0.0013	0.9452A	0.9480B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9411	0.9412	0.9412	-0.0015	0.9396A	0.9424B	0.9396	0.9826	0	0
ESJUN24	2024-06-19	0.9360	0.9361	0.9361	-0.0013	0.9344A	0.9372B	0.9344	0.9648	0	0
ESSEP24	2024-09-18	0.9311	0.9312	0.9312	-0.0013	0.9297A	0.9323B	0.9297	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	4.4700	4.4710	4.4710	-0.0600	4.4660A	4.5040B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.4780	4.4790	4.4790	-0.0600	4.4740A	4.5110B	4.4740	4.7090	0	0
EUDEC23	2023-12-20	4.4880	4.4890	4.4890	-0.0610	4.4840A	4.5210B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5160	4.5170	4.5170	-0.0590	4.5130A	4.5480B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5420	4.5430	4.5430	-0.0580	4.5380A	4.5730B	4.5360	4.7780	0	0
EUSEP24	2024-09-18	4.5660	4.5670	4.5670	-0.0580	4.5630A	4.5960B	4.5630	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	4.4874	4.4883	4.4883	-0.0608	4.4839A	4.5218B	4.4696	5.4612	0	398
EXMAR24	2024-03-20	4.5161	4.5162	4.5162	-0.0599	4.5121A	4.5486B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.5419	4.5423	4.5423	-0.0585	4.5378A	4.5739B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.5660	4.5662	4.5662	-0.0584	4.5624A	4.5965B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.5914	4.5917	4.5917	-0.0574	4.5894A	4.6200B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6166	4.6167	4.6167	-0.0571	4.6164A	4.6437B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6415	4.6416	4.6416	-0.0563	4.6407A	4.6690B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6724	4.6656	4.6656	-0.0559	4.6656A	4.6931B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6958	4.6923	4.6923	-0.0554	4.6932A	4.7185B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7212	4.7203	4.7203	-0.0552	4.7226A	4.7444B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7518	4.7483	4.7483	-0.0549	4.7520A	4.7702B	4.7107	4.9297	0	0
EXSEP26	2026-09-16	4.7779	4.7763	4.7763	-0.0547	4.7814A	4.7961B	4.7814	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	156.32	156.44	156.44	0.28	156.19A	156.49B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.69	154.81	154.81	0.27	154.55A	154.84B	134.69	155.88	0	0
EYJUN24	2024-06-19	153.13	153.22	153.22	0.24	152.99A	153.27B	147.18	154.33	0	0
EYSEP24	2024-09-18	151.65	151.74	151.74	0.25	151.52A	151.78B	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	0.8965	0.8971	0.8971	-0.0017	0.8946A	0.8978B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8871	0.8878	0.8878	-0.0015	0.8853A	0.8884B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8783	0.8790	0.8790	-0.0017	0.8767A	0.8797B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8702	0.8707	0.8707	-0.0016	0.8686A	0.8714B	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	0.8965	0.8971	0.8971	-0.0017	0.8946A	0.8978B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8871	0.8878	0.8878	-0.0015	0.8853A	0.8884B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8783	0.8790	0.8790	-0.0017	0.8767A	0.8797B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8702	0.8706	0.8706	-0.0017	0.8686A	0.8714B	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	148.20	148.20	0.16	147.88A	148.19B	122.09	148.24	0	0
JMMAR24	2024-03-20	145.81	145.98	145.98	0.16	145.65A	145.96B	123.71	145.99	0	0
JMJUN24	2024-06-19	143.70	143.87	143.87	0.15	143.56A	143.85B	130.75	143.94	0	0
JMSEP24	2024-09-18	141.72	141.87	141.87	0.14	141.57A	141.86B	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	148.02	148.20	148.20	0.16	147.88A	148.19B	122.09	148.24	0	0
JXMAR24	2024-03-20	145.81	145.98	145.98	0.16	145.65A	145.96B	123.71	145.99	0	0
JXJUN24	2024-06-19	143.70	143.87	143.87	0.15	143.56A	143.85B	130.75	143.94	0	0
JXSEP24	2024-09-18	141.72	141.88	141.88	0.15	141.57A	141.86B	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	5.1600	5.1620	5.1620	-0.0760	5.1560A	5.1950B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.1640	5.1660	5.1660	-0.0760	5.1600A	5.1990B	5.1600	5.4710	0	0
PMDEC23	2023-12-20	5.1690	5.1700	5.1700	-0.0760	5.1650A	5.2040B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.1800	5.1820	5.1820	-0.0750	5.1780A	5.2140B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.1890	5.1900	5.1900	-0.0740	5.1860A	5.2220B	5.1650	5.4880	0	0
PMSEP24	2024-09-18	5.1950	5.1960	5.1960	-0.0740	5.1930A	5.2260B	5.1930	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	1.2158	1.2159	1.2159	-0.0006	1.2151A	1.2185B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2166	1.2168	1.2168	-0.0006	1.2160A	1.2193B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2169	1.2171	1.2171	-0.0007	1.2164A	1.2197B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2171	1.2173	1.2173	-0.0007	1.2166A	1.2198B	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	5.1685	5.1699	5.1699	-0.0762	5.1645A	5.2040B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.1811	5.1816	5.1816	-0.0753	5.1773A	5.2145B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.1895	5.1901	5.1901	-0.0738	5.1860A	5.2225B	5.1648	5.4887	0	0
PPSEP24	2024-09-18	5.1959	5.1963	5.1963	-0.0735	5.1921A	5.2268B	5.1921	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	1.2158	1.2159	1.2159	-0.0006	1.2151A	1.2185B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2166	1.2168	1.2168	-0.0006	1.2160A	1.2193B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2169	1.2171	1.2171	-0.0007	1.2164A	1.2197B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2171	1.2173	1.2173	-0.0007	1.2166A	1.2198B	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	4.2460	4.2470	4.2470	-0.0600	4.2350A	4.2770B	3.9830	4.4340	0	4
UMNOV23	2023-11-15	4.2490	4.2500	4.2500	-0.0600	4.2380A	4.2800B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.2500	4.2520	4.2520	-0.0610	4.2410A	4.2820B	3.9640	4.5780	0	2
UMMAR24	2024-03-20	4.2580	4.2590	4.2590	-0.0590	4.2490A	4.2890B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2630	4.2650	4.2650	-0.0580	4.2540A	4.2940B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.2690	4.2700	4.2700	-0.0570	4.2590A	4.2970B	4.2590	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	4.2460	4.2470	4.2470	-0.0600	4.2350A	4.2770B	3.9830	4.4340	0	0
USNOV23	2023-11-15	4.2490	4.2500	4.2500	-0.0600	4.2380A	4.2800B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.2500	4.2520	4.2520	-0.0610	4.2410A	4.2820B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.2580	4.2590	4.2590	-0.0590	4.2490A	4.2890B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2630	4.2650	4.2650	-0.0580	4.2540A	4.2940B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.2690	4.2700	4.2700	-0.0570	4.2590A	4.2970B	4.2590	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	4.2518	4.2519	4.2519	-0.0608	4.2405A	4.2829B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.2589	4.2591	4.2591	-0.0591	4.2481A	4.2896B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.2643	4.2648	4.2648	-0.0577	4.2537A	4.2948B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.2693	4.2694	4.2694	-0.0573	4.2582A	4.2979B	4.2582	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