WGT S.A.

Wyniki sesji z dnia 2023-10-19

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	0.6322	0.6332	0.6332	-0.0042	0.6312A	0.6339B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6344	0.6352	0.6352	-0.0043	0.6333A	0.6359B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6360	0.6368	0.6368	-0.0042	0.6349A	0.6374B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6371	0.6380	0.6380	-0.0042	0.6361A	0.6384B	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	0.6322	0.6332	0.6332	-0.0042	0.6312A	0.6339B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6344	0.6352	0.6352	-0.0043	0.6333A	0.6359B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6360	0.6368	0.6368	-0.0042	0.6349A	0.6374B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6371	0.6380	0.6380	-0.0042	0.6361A	0.6384B	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	1.3706	1.3717	1.3717	0.0062	1.3704A	1.3727B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3685	1.3696	1.3696	0.0062	1.3683A	1.3705B	1.3068	1.3748	0	0
CAJUN24	2024-06-19	1.3671	1.3682	1.3682	0.0062	1.3670A	1.3692B	1.3065	1.3735	0	0
CASEP24	2024-09-18	1.3661	1.3673	1.3673	0.0061	1.3662A	1.3682B	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.
CMNOV23	2023-11-15	4.7090	4.7110	4.7110	0.0010	4.7090A	4.7190B	4.6530	4.9520	0	0
CMDEC23	2023-12-20	4.7290	4.7310	4.7310	0.0010	4.7290A	4.7380B	4.6210	5.1140	0	2
CMJAN24	2024-01-17		4.7530	4.7530		4.7510A	4.7600B	4.7510	4.7600	0	0
CMMAR24	2024-03-20	4.7950	4.7900	4.7900	0.0020	4.7890A	4.7960B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8490	4.8430	4.8430	0.0020	4.8430A	4.8490B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.8980	4.8930	4.8930	0.0020	4.8940A	4.8980B	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	1.3706	1.3717	1.3717	0.0062	1.3704A	1.3727B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3685	1.3696	1.3696	0.0062	1.3683A	1.3705B	1.3068	1.3748	0	0
CNJUN24	2024-06-19	1.3672	1.3682	1.3682	0.0062	1.3670A	1.3692B	1.3065	1.3735	0	0
CNSEP24	2024-09-18	1.3662	1.3673	1.3673	0.0061	1.3662A	1.3682B	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	4.7295	4.7306	4.7306	0.0006	4.7287A	4.7386B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7959	4.7897	4.7897	0.0014	4.7885A	4.7969B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8490	4.8429	4.8429	0.0016	4.8422A	4.8492B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.8981	4.8929	4.8929	0.0020	4.8935A	4.8982B	4.8397	5.0070	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMNOV23	2023-11-15	1.0559	1.0580	1.0580	0.0012	1.0543A	1.0591B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0574	1.0596	1.0596	0.0013	1.0559A	1.0606B	1.0480	1.1359	0	0
DMJAN24	2024-01-17		1.0613	1.0613		1.0576A	1.0626B	1.0576	1.0626	0	0
DMMAR24	2024-03-20	1.0623	1.0644	1.0644	0.0012	1.0606A	1.0655B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0671	1.0692	1.0692	0.0013	1.0655A	1.0703B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0717	1.0738	1.0738	0.0012	1.0702A	1.0749B	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	1.0574	1.0596	1.0596	0.0013	1.0559A	1.0606B	1.0480	1.1359	0	6
DXMAR24	2024-03-20	1.0623	1.0644	1.0644	0.0012	1.0606A	1.0655B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0671	1.0692	1.0692	0.0013	1.0655A	1.0703B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0717	1.0738	1.0738	0.0012	1.0702A	1.0749B	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	0.8706	0.8721	0.8721	0.0028	0.8707A	0.8735B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8740	0.8755	0.8755	0.0028	0.8741A	0.8769B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8775	0.8790	0.8790	0.0028	0.8777A	0.8804B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8812	0.8826	0.8826	0.0028	0.8815A	0.8840B	0.8744	0.8840	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC23	2023-12-20	24.811	24.789	24.789	-0.023	24.787A	24.843B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.911	24.897	24.897	-0.020	24.898A	24.946B	23.934	24.946	0	0
ECJUN24	2024-06-19	24.988	24.970	24.970	-0.019	24.976A	25.014B	24.148	25.025	0	0
ECSEP24	2024-09-18	25.024	25.010	25.010	-0.015	25.023A	25.047B	24.798	25.047	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDNOV23	2023-11-15	1.0559	1.0580	1.0580	0.0012	1.0543A	1.0591B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0574	1.0596	1.0596	0.0013	1.0559A	1.0606B	1.0480	1.1359	0	0
EDJAN24	2024-01-17		1.0613	1.0613		1.0576A	1.0626B	1.0576	1.0626	0	0
EDMAR24	2024-03-20	1.0623	1.0644	1.0644	0.0012	1.0606A	1.0655B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0671	1.0692	1.0692	0.0013	1.0655A	1.0703B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0717	1.0738	1.0738	0.0012	1.0702A	1.0749B	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	24.811	24.789	24.789	-0.023	24.787A	24.843B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.911	24.897	24.897	-0.020	24.898A	24.946B	23.934	24.946	0	0
EEJUN24	2024-06-19	24.988	24.970	24.970	-0.019	24.976A	25.014B	24.148	25.025	0	0
EESEP24	2024-09-18	25.024	25.010	25.010	-0.015	25.023A	25.047B	24.798	25.047	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9434	0.9443	0.9443	0.0021	0.9431A	0.9446B	0.9423	0.9923	0	0
EFMAR24	2024-03-20	0.9378	0.9387	0.9387	0.0021	0.9376A	0.9389B	0.9367	0.9826	0	0
EFJUN24	2024-06-19	0.9325	0.9334	0.9334	0.0021	0.9323A	0.9336B	0.9315	0.9648	0	0
EFSEP24	2024-09-18	0.9275	0.9285	0.9285	0.0021	0.9274A	0.9286B	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	156.81	157.24	157.24	0.41	156.70A	157.34B	133.38	157.47	0	0
EJMAR24	2024-03-20	155.16	155.57	155.57	0.40	155.01A	155.67B	134.69	155.88	0	0
EJJUN24	2024-06-19	153.57	153.99	153.99	0.40	153.44A	154.08B	147.18	154.33	0	0
EJSEP24	2024-09-18	152.08	152.51	152.51	0.41	151.99A	152.59B	150.39	152.59	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.
EMNOV23	2023-11-15	4.4620	4.4590	4.4590	0.0130	4.4550A	4.4620B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4700	4.4680	4.4680	0.0130	4.4640A	4.4710B	4.4290	4.9630	0	113
EMJAN24	2024-01-17		4.4800	4.4800		4.4760A	4.4830B	4.4760	4.4830	0	0
EMMAR24	2024-03-20	4.4980	4.4960	4.4960	0.0130	4.4930A	4.4980B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.5220	4.5210	4.5210	0.0140	4.5170A	4.5230B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5440	4.5430	4.5430	0.0130	4.5410A	4.5440B	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	0.8706	0.8721	0.8721	0.0028	0.8707A	0.8735B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8740	0.8755	0.8755	0.0028	0.8741A	0.8769B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8775	0.8790	0.8790	0.0028	0.8777A	0.8804B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8812	0.8826	0.8826	0.0028	0.8815A	0.8840B	0.8744	0.8840	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC23	2023-12-20	0.9434	0.9443	0.9443	0.0021	0.9431A	0.9446B	0.9423	0.9923	0	0
ESMAR24	2024-03-20	0.9378	0.9387	0.9387	0.0021	0.9376A	0.9389B	0.9367	0.9826	0	0
ESJUN24	2024-06-19	0.9325	0.9334	0.9334	0.0021	0.9323A	0.9336B	0.9315	0.9648	0	0
ESSEP24	2024-09-18	0.9275	0.9285	0.9285	0.0021	0.9274A	0.9286B	0.9266	0.9474	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUNOV23	2023-11-15	4.4620	4.4590	4.4590	0.0130	4.4550A	4.4620B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4700	4.4680	4.4680	0.0130	4.4640A	4.4710B	4.4290	4.9630	0	0
EUJAN24	2024-01-17		4.4800	4.4800		4.4760A	4.4830B	4.4760	4.4830	0	0
EUMAR24	2024-03-20	4.4980	4.4960	4.4960	0.0130	4.4930A	4.4980B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.5220	4.5210	4.5210	0.0140	4.5170A	4.5230B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5440	4.5430	4.5430	0.0130	4.5410A	4.5440B	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	4.4706	4.4672	4.4672	0.0124	4.4632A	4.4712B	4.4285	5.4612	0	414
EXMAR24	2024-03-20	4.4983	4.4961	4.4961	0.0131	4.4923A	4.4989B	4.4578	5.5203	0	16
EXJUN24	2024-06-19	4.5225	4.5204	4.5204	0.0132	4.5169A	4.5231B	4.4842	5.5726	0	0
EXSEP24	2024-09-18	4.5443	4.5428	4.5428	0.0136	4.5405A	4.5448B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5659	4.5673	4.5673	0.0148	4.5667A	4.5659B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.5892	4.5930	4.5930	0.0161	4.5930A	4.5897B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.6142	4.6186	4.6186	0.0172	4.6176A	4.6142B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6391	4.6442	4.6442	0.0188	4.6424A	4.6391B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.6641	4.6713	4.6713	0.0199	4.6704A	4.6652B	4.6335	5.3381	0	0
EXMAR26	2026-03-18	4.6897	4.6996	4.6996	0.0206	4.7001A	4.6925B	4.6636	5.1415	0	0
EXJUN26	2026-06-17	4.7153	4.7278	4.7278	0.0213	4.7295A	4.7198B	4.6940	4.9297	0	0
EXSEP26	2026-09-16	4.7410	4.7561	4.7561	0.0221	4.7590A	4.7471B	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	156.81	157.24	157.24	0.41	156.70A	157.34B	133.38	157.47	0	0
EYMAR24	2024-03-20	155.16	155.57	155.57	0.40	155.01A	155.67B	134.69	155.88	0	0
EYJUN24	2024-06-19	153.57	153.99	153.99	0.40	153.44A	154.08B	147.18	154.33	0	0
EYSEP24	2024-09-18	152.08	152.51	152.51	0.41	151.99A	152.59B	150.39	152.59	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	0.8923	0.8913	0.8913	0.0010	0.8904A	0.8941B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8828	0.8819	0.8819	0.0009	0.8811A	0.8848B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8740	0.8731	0.8731	0.0009	0.8722A	0.8759B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8654	0.8647	0.8647	0.0009	0.8640A	0.8674B	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	0.8923	0.8913	0.8913	0.0010	0.8904A	0.8941B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8828	0.8819	0.8819	0.0009	0.8811A	0.8848B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8740	0.8731	0.8731	0.0009	0.8722A	0.8759B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8654	0.8647	0.8647	0.0009	0.8640A	0.8674B	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	148.33	148.41	148.41	0.21	148.35A	148.44B	122.09	148.44	0	0
JMMAR24	2024-03-20	146.08	146.16	146.16	0.21	146.09A	146.19B	123.71	146.19	0	0
JMJUN24	2024-06-19	143.95	144.04	144.04	0.20	143.98A	144.06B	130.75	144.06	0	0
JMSEP24	2024-09-18	141.93	142.04	142.04	0.21	141.97A	142.04B	139.90	142.04	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	148.33	148.41	148.41	0.21	148.35A	148.44B	122.09	148.44	0	0
JXMAR24	2024-03-20	146.08	146.16	146.16	0.21	146.09A	146.19B	123.71	146.19	0	0
JXJUN24	2024-06-19	143.95	144.04	144.04	0.20	143.98A	144.06B	130.75	144.06	0	0
JXSEP24	2024-09-18	141.93	142.04	142.04	0.21	141.97A	142.04B	139.90	142.04	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMNOV23	2023-11-15									0	0
KMDEC23	2023-12-20									0	0
KMJAN24	2024-01-17									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.
KXNOV23	2023-11-15									0	0
KXDEC23	2023-12-20									0	0
KXJAN24	2024-01-17									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.
PMNOV23	2023-11-15	5.1200	5.1190	5.1190	-0.0020	5.1090A	5.1330B	5.0810	5.4710	0	0
PMDEC23	2023-12-20	5.1260	5.1230	5.1230	-0.0040	5.1120A	5.1360B	5.0850	5.5670	0	0
PMJAN24	2024-01-17		5.1300	5.1300		5.1200A	5.1430B	5.1200	5.1430	0	0
PMMAR24	2024-03-20	5.1370	5.1360	5.1360	-0.0020	5.1260A	5.1480B	5.0990	5.5180	0	0
PMJUN24	2024-06-19	5.1450	5.1430	5.1430	-0.0030	5.1340A	5.1540B	5.1090	5.4880	0	0
PMSEP24	2024-09-18	5.1490	5.1470	5.1470	-0.0030	5.1390A	5.1570B	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	1.2145	1.2149	1.2149	-0.0025	1.2097A	1.2164B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2154	1.2158	1.2158	-0.0026	1.2106A	1.2172B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2158	1.2163	1.2163	-0.0025	1.2111A	1.2177B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2160	1.2165	1.2165	-0.0025	1.2114A	1.2179B	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	5.1257	5.1221	5.1221	-0.0043	5.1117A	5.1363B	5.0849	5.5672	0	0
PPMAR24	2024-03-20	5.1389	5.1355	5.1355	-0.0037	5.1254A	5.1483B	5.0990	5.5189	0	0
PPJUN24	2024-06-19	5.1453	5.1427	5.1427	-0.0034	5.1332A	5.1548B	5.1086	5.4887	0	0
PPSEP24	2024-09-18	5.1494	5.1466	5.1466	-0.0032	5.1388A	5.1572B	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	1.2145	1.2149	1.2149	-0.0025	1.2097A	1.2164B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2153	1.2158	1.2158	-0.0025	1.2106A	1.2172B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2158	1.2163	1.2163	-0.0026	1.2111A	1.2177B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2160	1.2165	1.2165	-0.0025	1.2114A	1.2179B	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.
UMNOV23	2023-11-15	4.2260	4.2140	4.2140	0.0070	4.2100A	4.2290B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.2280	4.2160	4.2160	0.0060	4.2120A	4.2300B	3.9640	4.5780	0	3
UMJAN24	2024-01-17		4.2210	4.2210		4.2170A	4.2350B	4.2170	4.2350	0	0
UMMAR24	2024-03-20	4.2340	4.2240	4.2240	0.0070	4.2200A	4.2380B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2380	4.2280	4.2280	0.0070	4.2240A	4.2420B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.2400	4.2310	4.2310	0.0080	4.2280A	4.2430B	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.
USNOV23	2023-11-15	4.2260	4.2140	4.2140	0.0070	4.2100A	4.2290B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.2280	4.2160	4.2160	0.0060	4.2120A	4.2300B	3.9640	4.5780	0	0
USJAN24	2024-01-17		4.2210	4.2210		4.2170A	4.2350B	4.2170	4.2350	0	0
USMAR24	2024-03-20	4.2340	4.2240	4.2240	0.0070	4.2200A	4.2380B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2380	4.2280	4.2280	0.0070	4.2240A	4.2420B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.2400	4.2310	4.2310	0.0080	4.2280A	4.2430B	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	4.2280	4.2157	4.2157	0.0061	4.2117A	4.2309B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.2348	4.2236	4.2236	0.0068	4.2196A	4.2381B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.2388	4.2278	4.2278	0.0070	4.2238A	4.2420B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.2405	4.2304	4.2304	0.0073	4.2274A	4.2436B	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