WGT S.A.

Wyniki sesji z dnia 2023-10-20

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	0.6333	0.6333	0.0001	0.6313A	0.6336B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6343	0.6351	0.6351	-0.0001	0.6334A	0.6356B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6358	0.6366	0.6366	-0.0002	0.6349A	0.6371B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6369	0.6378	0.6378	-0.0002	0.6361A	0.6381B	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	0.6333	0.6333	0.0001	0.6313A	0.6336B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6343	0.6351	0.6351	-0.0001	0.6334A	0.6356B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6358	0.6366	0.6366	-0.0002	0.6349A	0.6371B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6369	0.6378	0.6378	-0.0002	0.6361A	0.6381B	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	1.3716	1.3670	1.3670	-0.0047	1.3662A	1.3713B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3692	1.3650	1.3650	-0.0046	1.3642A	1.3693B	1.3068	1.3748	0	0
CAJUN24	2024-06-19	1.3681	1.3636	1.3636	-0.0046	1.3627A	1.3678B	1.3065	1.3735	0	0
CASEP24	2024-09-18	1.3671	1.3627	1.3627	-0.0046	1.3619A	1.3668B	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	4.7310	4.7300	4.7300	0.0190	4.7270A	4.7500B	4.6530	4.9520	0	0
CMDEC23	2023-12-20	4.7510	4.7500	4.7500	0.0190	4.7470A	4.7690B	4.6210	5.1140	0	2
CMJAN24	2024-01-17	4.7720	4.7720	4.7720	0.0190	4.7690A	4.7910B	4.7510	4.7910	0	0
CMMAR24	2024-03-20	4.8080	4.8090	4.8090	0.0190	4.8070A	4.8280B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8600	4.8630	4.8630	0.0200	4.8610A	4.8820B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.9100	4.9140	4.9140	0.0210	4.9140A	4.9320B	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	1.3716	1.3670	1.3670	-0.0047	1.3662A	1.3713B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3692	1.3650	1.3650	-0.0046	1.3642A	1.3693B	1.3068	1.3748	0	0
CNJUN24	2024-06-19	1.3681	1.3636	1.3636	-0.0046	1.3627A	1.3678B	1.3065	1.3735	0	0
CNSEP24	2024-09-18	1.3671	1.3627	1.3627	-0.0046	1.3619A	1.3668B	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	4.7513	4.7494	4.7494	0.0188	4.7464A	4.7699B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8088	4.8091	4.8091	0.0194	4.8068A	4.8288B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8607	4.8626	4.8626	0.0197	4.8607A	4.8828B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.9100	4.9139	4.9139	0.0210	4.9134A	4.9326B	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	1.0582	1.0597	1.0597	0.0017	1.0580A	1.0608B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0598	1.0612	1.0612	0.0016	1.0596A	1.0624B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0615	1.0628	1.0628	0.0015	1.0613A	1.0641B	1.0576	1.0641	0	0
DMMAR24	2024-03-20	1.0645	1.0660	1.0660	0.0016	1.0644A	1.0672B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0690	1.0705	1.0705	0.0013	1.0690A	1.0718B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0737	1.0750	1.0750	0.0012	1.0735A	1.0763B	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	1.0598	1.0612	1.0612	0.0016	1.0596A	1.0624B	1.0480	1.1359	0	6
DXMAR24	2024-03-20	1.0645	1.0660	1.0660	0.0016	1.0644A	1.0672B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0690	1.0705	1.0705	0.0013	1.0690A	1.0718B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0737	1.0750	1.0750	0.0012	1.0735A	1.0763B	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	0.8752	0.8734	0.8734	0.0013	0.8729A	0.8758B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8784	0.8766	0.8766	0.0011	0.8762A	0.8791B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8818	0.8801	0.8801	0.0011	0.8797A	0.8825B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8854	0.8837	0.8837	0.0011	0.8833A	0.8861B	0.8744	0.8861	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC23	2023-12-20	24.788	24.771	24.771	-0.018	24.766A	24.811B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.890	24.885	24.885	-0.012	24.883A	24.916B	23.934	24.946	0	0
ECJUN24	2024-06-19	24.968	24.963	24.963	-0.007	24.967A	24.985B	24.148	25.025	0	0
ECSEP24	2024-09-18	25.011	25.007	25.007	-0.003	25.015A	25.024B	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	1.0582	1.0597	1.0597	0.0017	1.0580A	1.0608B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0598	1.0612	1.0612	0.0016	1.0596A	1.0624B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0615	1.0628	1.0628	0.0015	1.0613A	1.0641B	1.0576	1.0641	0	0
EDMAR24	2024-03-20	1.0645	1.0660	1.0660	0.0016	1.0644A	1.0672B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0690	1.0705	1.0705	0.0013	1.0690A	1.0718B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0737	1.0750	1.0750	0.0012	1.0735A	1.0763B	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	24.788	24.771	24.771	-0.018	24.766A	24.811B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.890	24.885	24.885	-0.012	24.883A	24.916B	23.934	24.946	0	0
EEJUN24	2024-06-19	24.968	24.963	24.963	-0.007	24.967A	24.985B	24.148	25.025	0	0
EESEP24	2024-09-18	25.011	25.007	25.007	-0.003	25.015A	25.024B	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	0.9408	0.9410	0.9410	-0.0033	0.9386A	0.9415B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9352	0.9354	0.9354	-0.0033	0.9330A	0.9359B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9300	0.9302	0.9302	-0.0032	0.9279A	0.9307B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9253	0.9253	0.9253	-0.0032	0.9230A	0.9257B	0.9230	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	157.34	157.58	157.58	0.34	157.33A	157.82B	133.38	157.82	0	0
EJMAR24	2024-03-20	155.66	155.91	155.91	0.34	155.67A	156.15B	134.69	156.15	0	0
EJJUN24	2024-06-19	154.07	154.34	154.34	0.35	154.10A	154.56B	147.18	154.56	0	0
EJSEP24	2024-09-18	152.60	152.87	152.87	0.36	152.63A	153.07B	150.39	153.07	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	4.4570	4.4610	4.4610	0.0020	4.4560A	4.4730B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4650	4.4690	4.4690	0.0010	4.4650A	4.4820B	4.4290	4.9630	0	113
EMJAN24	2024-01-17	4.4770	4.4820	4.4820	0.0020	4.4770A	4.4940B	4.4760	4.4940	0	0
EMMAR24	2024-03-20	4.4950	4.4990	4.4990	0.0030	4.4950A	4.5100B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.5200	4.5230	4.5230	0.0020	4.5200A	4.5340B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5450	4.5470	4.5470	0.0040	4.5450A	4.5560B	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	0.8752	0.8734	0.8734	0.0013	0.8729A	0.8758B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8784	0.8766	0.8766	0.0011	0.8762A	0.8791B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8818	0.8801	0.8801	0.0011	0.8797A	0.8825B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8854	0.8837	0.8837	0.0011	0.8833A	0.8861B	0.8744	0.8861	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC23	2023-12-20	0.9408	0.9410	0.9410	-0.0033	0.9386A	0.9415B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9352	0.9354	0.9354	-0.0033	0.9330A	0.9359B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9300	0.9302	0.9302	-0.0032	0.9279A	0.9307B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9253	0.9253	0.9253	-0.0032	0.9230A	0.9257B	0.9230	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	4.4570	4.4610	4.4610	0.0020	4.4560A	4.4730B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4650	4.4690	4.4690	0.0010	4.4650A	4.4820B	4.4290	4.9630	0	0
EUJAN24	2024-01-17	4.4770	4.4820	4.4820	0.0020	4.4770A	4.4940B	4.4760	4.4940	0	0
EUMAR24	2024-03-20	4.4950	4.4990	4.4990	0.0030	4.4950A	4.5100B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.5200	4.5230	4.5230	0.0020	4.5200A	4.5340B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5450	4.5470	4.5470	0.0040	4.5450A	4.5560B	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	4.4646	4.4691	4.4691	0.0019	4.4643A	4.4822B	4.4285	5.4612	0	414
EXMAR24	2024-03-20	4.4945	4.4985	4.4985	0.0024	4.4943A	4.5106B	4.4578	5.5203	0	16
EXJUN24	2024-06-19	4.5196	4.5230	4.5230	0.0026	4.5192A	4.5347B	4.4842	5.5726	0	0
EXSEP24	2024-09-18	4.5450	4.5466	4.5466	0.0038	4.5437A	4.5568B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5674	4.5720	4.5720	0.0047	4.5697A	4.5825B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.5971	4.5990	4.5990	0.0060	4.5980A	4.6096B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.6226	4.6267	4.6267	0.0081	4.6259A	4.6369B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6482	4.6538	4.6538	0.0096	4.6539A	4.6646B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.6750	4.6821	4.6821	0.0108	4.6829A	4.6929B	4.6335	5.3381	0	0
EXMAR26	2026-03-18	4.7028	4.7114	4.7114	0.0118	4.7133A	4.7210B	4.6636	5.1415	0	0
EXJUN26	2026-06-17	4.7306	4.7407	4.7407	0.0129	4.7436A	4.7491B	4.6940	4.9297	0	0
EXSEP26	2026-09-16	4.7584	4.7700	4.7700	0.0139	4.7739A	4.7768B	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	157.34	157.58	157.58	0.34	157.33A	157.82B	133.38	157.82	0	0
EYMAR24	2024-03-20	155.66	155.91	155.91	0.34	155.67A	156.15B	134.69	156.15	0	0
EYJUN24	2024-06-19	154.07	154.34	154.34	0.35	154.10A	154.56B	147.18	154.56	0	0
EYSEP24	2024-09-18	152.60	152.87	152.87	0.36	152.63A	153.07B	150.39	153.07	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	0.8879	0.8868	0.8868	-0.0045	0.8851A	0.8876B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8786	0.8776	0.8776	-0.0043	0.8759A	0.8783B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8700	0.8690	0.8690	-0.0041	0.8672A	0.8697B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8618	0.8608	0.8608	-0.0039	0.8590A	0.8613B	0.8590	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	0.8879	0.8868	0.8868	-0.0045	0.8851A	0.8876B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8786	0.8776	0.8776	-0.0043	0.8759A	0.8783B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8700	0.8690	0.8690	-0.0041	0.8672A	0.8697B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8618	0.8608	0.8608	-0.0039	0.8590A	0.8613B	0.8590	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	148.47	148.52	148.52	0.11	148.47A	148.57B	122.09	148.57	0	0
JMMAR24	2024-03-20	146.23	146.29	146.29	0.13	146.24A	146.33B	123.71	146.33	0	0
JMJUN24	2024-06-19	144.13	144.20	144.20	0.16	144.15A	144.23B	130.75	144.23	0	0
JMSEP24	2024-09-18	142.15	142.23	142.23	0.19	142.18A	142.24B	139.90	142.24	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	148.47	148.52	148.52	0.11	148.47A	148.57B	122.09	148.57	0	0
JXMAR24	2024-03-20	146.23	146.29	146.29	0.13	146.24A	146.33B	123.71	146.33	0	0
JXJUN24	2024-06-19	144.13	144.20	144.20	0.16	144.15A	144.23B	130.75	144.23	0	0
JXSEP24	2024-09-18	142.15	142.23	142.23	0.19	142.18A	142.24B	139.90	142.24	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	5.1070	5.1140	5.1140	-0.0050	5.1070A	5.1240B	5.0810	5.4710	0	0
PMDEC23	2023-12-20	5.1100	5.1170	5.1170	-0.0060	5.1100A	5.1270B	5.0850	5.5670	0	0
PMJAN24	2024-01-17	5.1180	5.1250	5.1250	-0.0050	5.1170A	5.1340B	5.1170	5.1430	0	0
PMMAR24	2024-03-20	5.1240	5.1310	5.1310	-0.0050	5.1240A	5.1400B	5.0990	5.5180	0	0
PMJUN24	2024-06-19	5.1320	5.1390	5.1390	-0.0040	5.1320A	5.1480B	5.1090	5.4880	0	0
PMSEP24	2024-09-18	5.1380	5.1450	5.1450	-0.0020	5.1380A	5.1530B	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	1.2110	1.2149	1.2149	0.0000	1.2103A	1.2162B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2119	1.2157	1.2157	-0.0001	1.2112A	1.2171B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2123	1.2162	1.2162	-0.0001	1.2117A	1.2175B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2125	1.2163	1.2163	-0.0002	1.2119A	1.2176B	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	5.1095	5.1166	5.1166	-0.0055	5.1095A	5.1275B	5.0849	5.5672	0	0
PPMAR24	2024-03-20	5.1236	5.1306	5.1306	-0.0049	5.1236A	5.1409B	5.0990	5.5189	0	0
PPJUN24	2024-06-19	5.1317	5.1388	5.1388	-0.0039	5.1317A	5.1486B	5.1086	5.4887	0	0
PPSEP24	2024-09-18	5.1379	5.1447	5.1447	-0.0019	5.1379A	5.1532B	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	1.2110	1.2149	1.2149	0.0000	1.2103A	1.2162B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2119	1.2157	1.2157	-0.0001	1.2112A	1.2171B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2123	1.2162	1.2162	-0.0001	1.2117A	1.2175B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2125	1.2163	1.2163	-0.0002	1.2119A	1.2176B	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	4.2100	4.2100	4.2100	-0.0040	4.2050A	4.2250B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.2120	4.2120	4.2120	-0.0040	4.2060A	4.2260B	3.9640	4.5780	0	3
UMJAN24	2024-01-17	4.2200	4.2160	4.2160	-0.0050	4.2110A	4.2310B	4.2110	4.2350	0	0
UMMAR24	2024-03-20	4.2210	4.2200	4.2200	-0.0040	4.2160A	4.2340B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2270	4.2250	4.2250	-0.0030	4.2210A	4.2380B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.2300	4.2300	4.2300	-0.0010	4.2260A	4.2410B	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	4.2100	4.2100	4.2100	-0.0040	4.2050A	4.2250B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.2120	4.2120	4.2120	-0.0040	4.2060A	4.2260B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.2200	4.2160	4.2160	-0.0050	4.2110A	4.2310B	4.2110	4.2350	0	0
USMAR24	2024-03-20	4.2210	4.2200	4.2200	-0.0040	4.2160A	4.2340B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2270	4.2250	4.2250	-0.0030	4.2210A	4.2380B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.2300	4.2300	4.2300	-0.0010	4.2260A	4.2410B	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	4.2155	4.2119	4.2119	-0.0038	4.2060A	4.2266B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.2210	4.2201	4.2201	-0.0035	4.2154A	4.2344B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.2262	4.2252	4.2252	-0.0026	4.2206A	4.2389B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.2293	4.2299	4.2299	-0.0005	4.2259A	4.2417B	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