WGT S.A.

Wyniki sesji z dnia 2023-10-23

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	0.6327	0.6331	0.6333	0.0000	0.6317A	0.6331B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6346	0.6351	0.6351	0.0000	0.6337A	0.6351B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6361	0.6366	0.6366	0.0000	0.6351A	0.6365B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6372	0.6376	0.6378	0.0000	0.6362A	0.6375B	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	0.6327	0.6331	0.6333	0.0000	0.6317A	0.6331B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6346	0.6351	0.6351	0.0000	0.6337A	0.6351B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6361	0.6366	0.6366	0.0000	0.6351A	0.6365B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6372	0.6376	0.6378	0.0000	0.6362A	0.6375B	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	1.3709	1.3701	1.3670	0.0000	1.3692A	1.3723B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3687	1.3680	1.3650	0.0000	1.3672A	1.3702B	1.3068	1.3748	0	0
CAJUN24	2024-06-19	1.3671	1.3665	1.3636	0.0000	1.3658A	1.3688B	1.3065	1.3735	0	0
CASEP24	2024-09-18	1.3657	1.3655	1.3627	0.0000	1.3649A	1.3677B	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	4.7210	4.7130	4.7300	0.0000	4.7130A	4.7180B	4.6530	4.9520	0	0
CMDEC23	2023-12-20	4.7390	4.7330	4.7500	0.0000	4.7330A	4.7370B	4.6210	5.1140	0	2
CMJAN24	2024-01-17	4.7630	4.7540	4.7720	0.0000	4.7540A	4.7590B	4.7510	4.7910	0	0
CMMAR24	2024-03-20	4.7990	4.7930	4.8090	0.0000	4.7940A	4.7960B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8540	4.8460	4.8630	0.0000	4.8480A	4.8490B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.9070	4.8990	4.9140	0.0000	4.9010A	4.9000B	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	1.3709	1.3701	1.3670	0.0000	1.3692A	1.3723B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3687	1.3680	1.3650	0.0000	1.3672A	1.3702B	1.3068	1.3748	0	0
CNJUN24	2024-06-19	1.3671	1.3665	1.3636	0.0000	1.3658A	1.3688B	1.3065	1.3735	0	0
CNSEP24	2024-09-18	1.3657	1.3655	1.3627	0.0000	1.3649A	1.3677B	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	4.7382	4.7326	4.7494	0.0000	4.7326A	4.7373B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7989	4.7928	4.8091	0.0000	4.7931A	4.7967B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8532	4.8462	4.8626	0.0000	4.8474A	4.8498B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.9068	4.8984	4.9139	0.0000	4.9009A	4.9009B	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	1.0621	1.0618	1.0597	0.0000	1.0602A	1.0625B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0636	1.0633	1.0612	0.0000	1.0618A	1.0640B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0655	1.0651	1.0628	0.0000	1.0635A	1.0655B	1.0576	1.0655	0	0
DMMAR24	2024-03-20	1.0684	1.0681	1.0660	0.0000	1.0666A	1.0688B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0732	1.0728	1.0705	0.0000	1.0712A	1.0732B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0776	1.0773	1.0750	0.0000	1.0757A	1.0776B	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	1.0636	1.0633	1.0612	0.0000	1.0618A	1.0640B	1.0480	1.1359	0	6
DXMAR24	2024-03-20	1.0684	1.0681	1.0660	0.0000	1.0666A	1.0688B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0732	1.0728	1.0705	0.0000	1.0712A	1.0732B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0776	1.0773	1.0750	0.0000	1.0757A	1.0776B	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	0.8733	0.8730	0.8734	0.0000	0.8731A	0.8740B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8765	0.8763	0.8766	0.0000	0.8764A	0.8773B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8800	0.8798	0.8801	0.0000	0.8798A	0.8807B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8836	0.8833	0.8837	0.0000	0.8834A	0.8842B	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	24.765	24.759	24.771	0.000	24.763A	24.763B	23.795	25.056	0	0
ECMAR24	2024-03-20		24.879	24.885	0.000	24.886A	24.879B	23.934	24.946	0	0
ECJUN24	2024-06-19		24.962	24.963	0.000	24.974A	24.958B	24.148	25.025	0	0
ECSEP24	2024-09-18		25.009	25.007	0.000	25.026A	24.998B	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	1.0621	1.0618	1.0597	0.0000	1.0602A	1.0625B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0636	1.0633	1.0612	0.0000	1.0618A	1.0640B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0655	1.0651	1.0628	0.0000	1.0635A	1.0655B	1.0576	1.0655	0	0
EDMAR24	2024-03-20	1.0684	1.0681	1.0660	0.0000	1.0666A	1.0688B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0732	1.0728	1.0705	0.0000	1.0712A	1.0732B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0776	1.0773	1.0750	0.0000	1.0757A	1.0776B	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	24.765	24.759	24.771	0.000	24.763A	24.763B	23.795	25.056	0	0
EEMAR24	2024-03-20		24.879	24.885	0.000	24.886A	24.879B	23.934	24.946	0	0
EEJUN24	2024-06-19		24.962	24.963	0.000	24.974A	24.958B	24.148	25.025	0	0
EESEP24	2024-09-18		25.009	25.007	0.000	25.026A	24.998B	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	0.9431	0.9447	0.9410	0.0000	0.9434A	0.9447B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9375	0.9391	0.9354	0.0000	0.9378A	0.9390B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9322	0.9338	0.9302	0.0000	0.9326A	0.9338B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9272	0.9289	0.9253	0.0000	0.9277A	0.9288B	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	157.99	157.96	157.58	0.00	157.75A	158.04B	133.38	158.04	0	0
EJMAR24	2024-03-20	156.31	156.29	155.91	0.00	156.08A	156.38B	134.69	156.38	0	0
EJJUN24	2024-06-19	154.75	154.70	154.34	0.00	154.51A	154.78B	147.18	154.78	0	0
EJSEP24	2024-09-18	153.26	153.23	152.87	0.00	153.04A	153.31B	150.39	153.31	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	4.4600	4.4630	4.4610	0.0000	4.4600A	4.4630B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4680	4.4710	4.4690	0.0000	4.4680A	4.4710B	4.4290	4.9630	0	113
EMJAN24	2024-01-17	4.4810	4.4830	4.4820	0.0000	4.4810A	4.4830B	4.4760	4.4940	0	0
EMMAR24	2024-03-20	4.5000	4.5010	4.4990	0.0000	4.4990A	4.5010B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.5240	4.5250	4.5230	0.0000	4.5240A	4.5250B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5480	4.5500	4.5470	0.0000	4.5500A	4.5490B	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	0.8733	0.8730	0.8734	0.0000	0.8731A	0.8740B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8765	0.8763	0.8766	0.0000	0.8764A	0.8773B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8800	0.8798	0.8801	0.0000	0.8798A	0.8807B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8836	0.8833	0.8837	0.0000	0.8834A	0.8842B	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	0.9431	0.9447	0.9410	0.0000	0.9434A	0.9447B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9375	0.9391	0.9354	0.0000	0.9378A	0.9390B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9322	0.9338	0.9302	0.0000	0.9326A	0.9338B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9272	0.9289	0.9253	0.0000	0.9277A	0.9288B	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	4.4600	4.4630	4.4610	0.0000	4.4600A	4.4630B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4680	4.4710	4.4690	0.0000	4.4680A	4.4710B	4.4290	4.9630	0	0
EUJAN24	2024-01-17	4.4810	4.4830	4.4820	0.0000	4.4810A	4.4830B	4.4760	4.4940	0	0
EUMAR24	2024-03-20	4.5000	4.5010	4.4990	0.0000	4.4990A	4.5010B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.5240	4.5250	4.5230	0.0000	4.5240A	4.5250B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5480	4.5500	4.5470	0.0000	4.5500A	4.5490B	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	4.4679	4.4708	4.4691	0.0000	4.4679A	4.4719B	4.4285	5.4612	0	415
EXMAR24	2024-03-20	4.4994	4.5006	4.4985	0.0000	4.4986A	4.5010B	4.4578	5.5203	0	16
EXJUN24	2024-06-19	4.5232	4.5252	4.5230	0.0000	4.5238A	4.5253B	4.4842	5.5726	0	0
EXSEP24	2024-09-18	4.5472	4.5498	4.5466	0.0000	4.5491A	4.5491B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5730	4.5759	4.5720	0.0000	4.5768A	4.5738B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.5993	4.6041	4.5990	0.0000	4.6056A	4.6008B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.6272	4.6328	4.6267	0.0000	4.6354A	4.6291B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6554	4.6616	4.6538	0.0000	4.6655A	4.6576B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.6847	4.6920	4.6821	0.0000	4.6962A	4.6871B	4.6335	5.3381	0	0
EXMAR26	2026-03-18	4.7137	4.7239	4.7114	0.0000	4.7294A	4.7179B	4.6636	5.1415	0	0
EXJUN26	2026-06-17	4.7422	4.7557	4.7407	0.0000	4.7622A	4.7487B	4.6940	4.9297	0	0
EXSEP26	2026-09-16	4.7716	4.7875	4.7700	0.0000	4.7940A	4.7795B	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	157.99	157.96	157.58	0.00	157.75A	158.04B	133.38	158.04	0	0
EYMAR24	2024-03-20	156.31	156.29	155.91	0.00	156.08A	156.38B	134.69	156.38	0	0
EYJUN24	2024-06-19	154.75	154.70	154.34	0.00	154.51A	154.78B	147.18	154.78	0	0
EYSEP24	2024-09-18	153.26	153.23	152.87	0.00	153.04A	153.31B	150.39	153.31	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	0.8869	0.8885	0.8868	0.0000	0.8869A	0.8892B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8779	0.8791	0.8776	0.0000	0.8782A	0.8800B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8691	0.8706	0.8690	0.0000	0.8690A	0.8712B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8610	0.8622	0.8608	0.0000	0.8614A	0.8629B	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	0.8869	0.8885	0.8868	0.0000	0.8869A	0.8892B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8779	0.8791	0.8776	0.0000	0.8782A	0.8799B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8691	0.8706	0.8690	0.0000	0.8690A	0.8712B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8610	0.8622	0.8608	0.0000	0.8614A	0.8629B	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	148.54	148.56	148.52	0.00	148.55A	148.57B	122.09	148.57	0	0
JMMAR24	2024-03-20	146.30	146.32	146.29	0.00	146.31A	146.33B	123.71	146.33	0	0
JMJUN24	2024-06-19	144.21	144.22	144.20	0.00	144.21A	144.22B	130.75	144.23	0	0
JMSEP24	2024-09-18	142.24	142.25	142.23	0.00	142.24A	142.25B	139.90	142.25	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	148.54	148.56	148.52	0.00	148.55A	148.57B	122.09	148.57	0	0
JXMAR24	2024-03-20	146.30	146.32	146.29	0.00	146.31A	146.33B	123.71	146.33	0	0
JXJUN24	2024-06-19	144.21	144.22	144.20	0.00	144.21A	144.22B	130.75	144.23	0	0
JXSEP24	2024-09-18	142.24	142.25	142.23	0.00	142.24A	142.25B	139.90	142.25	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	5.1130	5.1180	5.1140	0.0000	5.1130A	5.1170B	5.0810	5.4710	0	0
PMDEC23	2023-12-20	5.1160	5.1210	5.1170	0.0000	5.1160A	5.1200B	5.0850	5.5670	0	0
PMJAN24	2024-01-17	5.1240	5.1280	5.1250	0.0000	5.1220A	5.1270B	5.1170	5.1430	0	0
PMMAR24	2024-03-20	5.1330	5.1360	5.1310	0.0000	5.1310A	5.1340B	5.0990	5.5180	0	0
PMJUN24	2024-06-19	5.1400	5.1440	5.1390	0.0000	5.1390A	5.1420B	5.1090	5.4880	0	0
PMSEP24	2024-09-18	5.1460	5.1510	5.1450	0.0000	5.1480A	5.1480B	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	1.2171	1.2180	1.2149	0.0000	1.2156A	1.2180B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2180	1.2189	1.2157	0.0000	1.2165A	1.2189B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2185	1.2194	1.2162	0.0000	1.2170A	1.2194B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2187	1.2196	1.2163	0.0000	1.2173A	1.2196B	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	5.1165	5.1209	5.1166	0.0000	5.1151A	5.1203B	5.0849	5.5672	0	0
PPMAR24	2024-03-20	5.1305	5.1357	5.1306	0.0000	5.1304A	5.1345B	5.0990	5.5189	0	0
PPJUN24	2024-06-19	5.1387	5.1437	5.1388	0.0000	5.1387A	5.1421B	5.1086	5.4887	0	0
PPSEP24	2024-09-18	5.1453	5.1509	5.1447	0.0000	5.1471A	5.1481B	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	1.2171	1.2180	1.2149	0.0000	1.2156A	1.2180B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2180	1.2189	1.2157	0.0000	1.2165A	1.2189B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2185	1.2194	1.2162	0.0000	1.2170A	1.2194B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2187	1.2196	1.2163	0.0000	1.2173A	1.2196B	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	4.2040	4.2030	4.2100	0.0000	4.2010A	4.2100B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.2060	4.2050	4.2120	0.0000	4.2030A	4.2110B	3.9640	4.5780	0	3
UMJAN24	2024-01-17	4.2100	4.2090	4.2160	0.0000	4.2080A	4.2160B	4.2080	4.2350	0	0
UMMAR24	2024-03-20	4.2150	4.2140	4.2200	0.0000	4.2120A	4.2200B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2200	4.2180	4.2250	0.0000	4.2180A	4.2240B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.2260	4.2240	4.2300	0.0000	4.2240A	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.
USNOV23	2023-11-15	4.2040	4.2030	4.2100	0.0000	4.2010A	4.2100B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.2060	4.2050	4.2120	0.0000	4.2030A	4.2110B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.2100	4.2090	4.2160	0.0000	4.2080A	4.2160B	4.2080	4.2350	0	0
USMAR24	2024-03-20	4.2150	4.2140	4.2200	0.0000	4.2120A	4.2200B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2200	4.2180	4.2250	0.0000	4.2180A	4.2240B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.2260	4.2240	4.2300	0.0000	4.2240A	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	4.2053	4.2045	4.2119	0.0000	4.2026A	4.2119B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.2144	4.2135	4.2201	0.0000	4.2120A	4.2203B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.2200	4.2184	4.2252	0.0000	4.2175A	4.2249B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.2259	4.2235	4.2299	0.0000	4.2235A	4.2293B	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