WGT S.A.

Wyniki sesji z dnia 2023-10-18

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	0.6373	0.6374	0.6374	0.0005	0.6370A	0.6401B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6394	0.6395	0.6395	0.0005	0.6391A	0.6421B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6408	0.6410	0.6410	0.0004	0.6407A	0.6436B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6420	0.6422	0.6422	0.0004	0.6419A	0.6448B	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	0.6373	0.6374	0.6374	0.0005	0.6370A	0.6401B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6394	0.6395	0.6395	0.0005	0.6391A	0.6421B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6408	0.6410	0.6410	0.0004	0.6407A	0.6436B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6420	0.6422	0.6422	0.0004	0.6419A	0.6448B	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	1.3626	1.3655	1.3655	0.0016	1.3607A	1.3663B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3605	1.3634	1.3634	0.0017	1.3585A	1.3642B	1.3068	1.3748	0	0
CAJUN24	2024-06-19	1.3592	1.3620	1.3620	0.0017	1.3572A	1.3628B	1.3065	1.3735	0	0
CASEP24	2024-09-18	1.3585	1.3612	1.3612	0.0018	1.3566A	1.3619B	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	4.6740	4.6750	4.6750	0.0220	4.6740A	4.6780B	4.6360	4.9340	0	0
CMNOV23	2023-11-15	4.6940	4.7100	4.7100	0.0410	4.6900A	4.7110B	4.6530	4.9520	0	0
CMDEC23	2023-12-20	4.7150	4.7300	4.7300	0.0400	4.7110A	4.7310B	4.6210	5.1140	0	2
CMMAR24	2024-03-20	4.7740	4.7880	4.7880	0.0400	4.7690A	4.7880B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8290	4.8410	4.8410	0.0400	4.8220A	4.8400B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.8810	4.8910	4.8910	0.0390	4.8730A	4.8890B	4.8400	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	1.3626	1.3655	1.3655	0.0016	1.3607A	1.3663B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3605	1.3634	1.3634	0.0017	1.3585A	1.3642B	1.3068	1.3748	0	0
CNJUN24	2024-06-19	1.3592	1.3620	1.3620	0.0017	1.3572A	1.3628B	1.3065	1.3735	0	0
CNSEP24	2024-09-18	1.3585	1.3612	1.3612	0.0018	1.3566A	1.3619B	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	4.7144	4.7300	4.7300	0.0402	4.7101A	4.7312B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7740	4.7883	4.7883	0.0404	4.7689A	4.7885B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8281	4.8413	4.8413	0.0403	4.8220A	4.8408B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.8806	4.8909	4.8909	0.0390	4.8723A	4.8896B	4.8397	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	1.0573	1.0575	1.0575	0.0012	1.0572A	1.0579B	1.0451	1.1263	0	0
DMNOV23	2023-11-15	1.0567	1.0568	1.0568	-0.0007	1.0561A	1.0597B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0582	1.0583	1.0583	-0.0008	1.0577A	1.0613B	1.0480	1.1359	0	0
DMMAR24	2024-03-20	1.0631	1.0632	1.0632	-0.0008	1.0625A	1.0662B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0678	1.0679	1.0679	-0.0009	1.0673A	1.0710B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0725	1.0726	1.0726	-0.0008	1.0720A	1.0755B	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	1.0582	1.0583	1.0583	-0.0008	1.0577A	1.0613B	1.0480	1.1359	0	6
DXMAR24	2024-03-20	1.0631	1.0632	1.0632	-0.0008	1.0625A	1.0662B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0678	1.0679	1.0679	-0.0009	1.0673A	1.0710B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0725	1.0726	1.0726	-0.0008	1.0720A	1.0755B	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	0.8689	0.8693	0.8693	-0.0011	0.8682A	0.8701B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8723	0.8727	0.8727	-0.0010	0.8716A	0.8734B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8758	0.8762	0.8762	-0.0009	0.8751A	0.8769B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8794	0.8798	0.8798	-0.0008	0.8787A	0.8804B	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	24.812	24.812	0.045	24.768A	24.821B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.876	24.917	24.917	0.046	24.874A	24.920B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.953	24.989	24.989	0.046	24.950A	24.990B	24.148	25.025	0	0
ECSEP24	2024-09-18	24.993	25.025	25.025	0.049	24.991A	25.022B	24.798	25.022	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT23	2023-10-18	1.0573	1.0576	1.0576	0.0013	1.0572A	1.0579B	1.0451	1.1263	0	0
EDNOV23	2023-11-15	1.0567	1.0568	1.0568	-0.0007	1.0561A	1.0597B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0582	1.0583	1.0583	-0.0008	1.0577A	1.0613B	1.0480	1.1359	0	0
EDMAR24	2024-03-20	1.0631	1.0632	1.0632	-0.0008	1.0625A	1.0662B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0678	1.0679	1.0679	-0.0009	1.0673A	1.0710B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0725	1.0726	1.0726	-0.0008	1.0720A	1.0755B	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	24.812	24.812	0.045	24.768A	24.821B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.876	24.917	24.917	0.046	24.874A	24.920B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.953	24.989	24.989	0.046	24.950A	24.990B	24.148	25.025	0	0
EESEP24	2024-09-18	24.993	25.025	25.025	0.049	24.991A	25.022B	24.798	25.022	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9466	0.9422	0.9422	-0.0058	0.9423A	0.9477B	0.9423	0.9923	0	0
EFMAR24	2024-03-20	0.9410	0.9366	0.9366	-0.0059	0.9367A	0.9420B	0.9367	0.9826	0	0
EFJUN24	2024-06-19	0.9356	0.9313	0.9313	-0.0060	0.9315A	0.9367B	0.9315	0.9648	0	0
EFSEP24	2024-09-18	0.9306	0.9264	0.9264	-0.0059	0.9266A	0.9316B	0.9266	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	156.82	156.83	156.83	-0.14	156.73A	157.35B	133.38	157.47	0	0
EJMAR24	2024-03-20	155.16	155.17	155.17	-0.13	155.08A	155.66B	134.69	155.88	0	0
EJJUN24	2024-06-19	153.57	153.59	153.59	-0.13	153.51A	154.07B	147.18	154.33	0	0
EJSEP24	2024-09-18	152.08	152.10	152.10	-0.15	152.02A	152.57B	150.39	152.57	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	4.4470	4.4490	4.4490	0.0200	4.4460A	4.4470B	4.4120	4.6990	0	0
EMNOV23	2023-11-15	4.4450	4.4460	4.4460	0.0090	4.4450A	4.4570B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4600	4.4550	4.4550	0.0090	4.4550A	4.4660B	4.4290	4.9630	0	113
EMMAR24	2024-03-20	4.4870	4.4830	4.4830	0.0080	4.4830A	4.4940B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.5120	4.5070	4.5070	0.0070	4.5070A	4.5170B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5350	4.5300	4.5300	0.0060	4.5300A	4.5390B	4.5100	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	0.8689	0.8693	0.8693	-0.0011	0.8682A	0.8701B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8723	0.8727	0.8727	-0.0010	0.8716A	0.8734B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8758	0.8762	0.8762	-0.0009	0.8751A	0.8769B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8794	0.8798	0.8798	-0.0008	0.8787A	0.8804B	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	0.9466	0.9422	0.9422	-0.0058	0.9423A	0.9477B	0.9423	0.9923	0	0
ESMAR24	2024-03-20	0.9410	0.9366	0.9366	-0.0059	0.9367A	0.9420B	0.9367	0.9826	0	0
ESJUN24	2024-06-19	0.9356	0.9313	0.9313	-0.0060	0.9315A	0.9367B	0.9315	0.9648	0	0
ESSEP24	2024-09-18	0.9306	0.9264	0.9264	-0.0059	0.9266A	0.9316B	0.9266	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	4.4480	4.4490	4.4490	0.0200	4.4460A	4.4470B	4.4120	4.6990	0	0
EUNOV23	2023-11-15	4.4450	4.4460	4.4460	0.0090	4.4450A	4.4570B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4600	4.4550	4.4550	0.0090	4.4550A	4.4660B	4.4290	4.9630	0	0
EUMAR24	2024-03-20	4.4870	4.4830	4.4830	0.0080	4.4830A	4.4940B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.5120	4.5070	4.5070	0.0070	4.5070A	4.5170B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5350	4.5300	4.5300	0.0060	4.5300A	4.5390B	4.5100	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	4.4543	4.4548	4.4548	0.0086	4.4541A	4.4665B	4.4285	5.4612	0	413
EXMAR24	2024-03-20	4.4829	4.4830	4.4830	0.0084	4.4827A	4.4940B	4.4578	5.5203	0	16
EXJUN24	2024-06-19	4.5068	4.5072	4.5072	0.0076	4.5066A	4.5178B	4.4842	5.5726	0	0
EXSEP24	2024-09-18	4.5350	4.5292	4.5292	0.0059	4.5295A	4.5396B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5552	4.5525	4.5525	0.0058	4.5545A	4.5600B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.5782	4.5769	4.5769	0.0064	4.5794A	4.5825B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.6027	4.6014	4.6014	0.0072	4.6031A	4.6054B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6264	4.6254	4.6254	0.0081	4.6266A	4.6279B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.6516	4.6514	4.6514	0.0073	4.6534A	4.6521B	4.6335	5.3381	0	0
EXMAR26	2026-03-18		4.6790	4.6790	0.0065	4.6821A	4.6774B	4.6636	5.1415	0	0
EXJUN26	2026-06-17		4.7065	4.7065	0.0052	4.7107A	4.7035B	4.6940	4.9297	0	0
EXSEP26	2026-09-16		4.7340	4.7340	0.0042	4.7393A	4.7299B	4.7237	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	156.82	156.83	156.83	-0.14	156.73A	157.35B	133.38	157.47	0	0
EYMAR24	2024-03-20	155.16	155.17	155.17	-0.13	155.08A	155.66B	134.69	155.88	0	0
EYJUN24	2024-06-19	153.57	153.59	153.59	-0.13	153.51A	154.07B	147.18	154.33	0	0
EYSEP24	2024-09-18	152.08	152.10	152.10	-0.15	152.02A	152.57B	150.39	152.57	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	0.8930	0.8903	0.8903	-0.0049	0.8904A	0.8937B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8837	0.8810	0.8810	-0.0048	0.8810A	0.8842B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8748	0.8722	0.8722	-0.0047	0.8722A	0.8755B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8663	0.8638	0.8638	-0.0047	0.8639A	0.8669B	0.8639	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	0.8930	0.8903	0.8903	-0.0049	0.8904A	0.8937B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8837	0.8810	0.8810	-0.0048	0.8810A	0.8842B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8748	0.8722	0.8722	-0.0047	0.8722A	0.8755B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8663	0.8638	0.8638	-0.0047	0.8639A	0.8669B	0.8639	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	148.19	148.20	148.20	0.01	148.15A	148.27B	122.09	148.27	0	0
JMMAR24	2024-03-20	145.94	145.95	145.95	-0.02	145.89A	146.01B	123.71	146.02	0	0
JMJUN24	2024-06-19	143.82	143.84	143.84	0.00	143.79A	143.89B	130.75	143.94	0	0
JMSEP24	2024-09-18	141.82	141.83	141.83	0.01	141.79A	141.88B	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	148.19	148.20	148.20	0.01	148.15A	148.27B	122.09	148.27	0	0
JXMAR24	2024-03-20	145.94	145.95	145.95	-0.02	145.89A	146.01B	123.71	146.02	0	0
JXJUN24	2024-06-19	143.82	143.84	143.84	0.00	143.79A	143.89B	130.75	143.94	0	0
JXSEP24	2024-09-18	141.82	141.83	141.83	0.01	141.79A	141.88B	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	5.1240	5.1260	5.1260	0.0250	5.1230A	5.1290B	5.0770	5.4670	0	0
PMNOV23	2023-11-15	5.1300	5.1210	5.1210	0.0160	5.1230A	5.1380B	5.0810	5.4710	0	0
PMDEC23	2023-12-20	5.1330	5.1270	5.1270	0.0180	5.1270A	5.1410B	5.0850	5.5670	0	0
PMMAR24	2024-03-20	5.1460	5.1380	5.1380	0.0160	5.1400A	5.1530B	5.0990	5.5180	0	0
PMJUN24	2024-06-19	5.1530	5.1460	5.1460	0.0160	5.1470A	5.1600B	5.1090	5.4880	0	0
PMSEP24	2024-09-18	5.1580	5.1500	5.1500	0.0140	5.1520A	5.1640B	5.1180	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	1.2173	1.2174	1.2174	0.0004	1.2165A	1.2210B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2182	1.2184	1.2184	0.0004	1.2177A	1.2219B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2187	1.2188	1.2188	0.0002	1.2180A	1.2224B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2186	1.2190	1.2190	0.0000	1.2182A	1.2226B	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	5.1262	5.1264	5.1264	0.0174	5.1262A	5.1419B	5.0849	5.5672	0	0
PPMAR24	2024-03-20	5.1460	5.1392	5.1392	0.0172	5.1392A	5.1538B	5.0990	5.5189	0	0
PPJUN24	2024-06-19	5.1536	5.1461	5.1461	0.0158	5.1466A	5.1606B	5.1086	5.4887	0	0
PPSEP24	2024-09-18	5.1586	5.1498	5.1498	0.0134	5.1512A	5.1644B	5.1172	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	1.2173	1.2174	1.2174	0.0004	1.2165A	1.2210B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2182	1.2183	1.2183	0.0003	1.2177A	1.2219B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2187	1.2189	1.2189	0.0003	1.2180A	1.2224B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2186	1.2190	1.2190	0.0000	1.2182A	1.2226B	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	4.2050	4.2060	4.2060	0.0120	4.2050A	4.2050B	3.9830	4.4340	0	4
UMNOV23	2023-11-15	4.2060	4.2070	4.2070	0.0110	4.2050A	4.2140B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.2090	4.2100	4.2100	0.0110	4.2070A	4.2160B	3.9640	4.5780	0	3
UMMAR24	2024-03-20	4.2160	4.2170	4.2170	0.0110	4.2150A	4.2230B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2200	4.2210	4.2210	0.0100	4.2190A	4.2260B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.2220	4.2230	4.2230	0.0090	4.2220A	4.2290B	4.2060	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	4.2050	4.2060	4.2060	0.0120	4.2050A	4.2050B	3.9830	4.4340	0	0
USNOV23	2023-11-15	4.2060	4.2070	4.2070	0.0110	4.2050A	4.2140B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.2090	4.2100	4.2100	0.0110	4.2070A	4.2160B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.2160	4.2170	4.2170	0.0110	4.2150A	4.2230B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2200	4.2210	4.2210	0.0100	4.2190A	4.2260B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.2220	4.2230	4.2230	0.0090	4.2220A	4.2290B	4.2060	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	4.2090	4.2096	4.2096	0.0113	4.2070A	4.2164B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.2166	4.2168	4.2168	0.0109	4.2146A	4.2231B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.2205	4.2208	4.2208	0.0102	4.2186A	4.2266B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.2220	4.2231	4.2231	0.0088	4.2214A	4.2290B	4.2055	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