WGT S.A.

Wyniki sesji z dnia 2023-10-24

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	0.6386	0.6374	0.6374	0.0041	0.6365A	0.6387B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6405	0.6394	0.6394	0.0043	0.6383A	0.6407B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6420	0.6409	0.6409	0.0043	0.6398A	0.6422B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6431	0.6420	0.6420	0.0042	0.6412A	0.6432B	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	0.6386	0.6374	0.6374	0.0041	0.6365A	0.6387B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6405	0.6394	0.6394	0.0043	0.6383A	0.6407B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6420	0.6409	0.6409	0.0043	0.6398A	0.6422B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6431	0.6420	0.6420	0.0042	0.6412A	0.6432B	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	1.3658	1.3718	1.3718	0.0048	1.3658A	1.3726B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3636	1.3698	1.3698	0.0048	1.3636A	1.3706B	1.3068	1.3748	0	0
CAJUN24	2024-06-19	1.3622	1.3682	1.3682	0.0046	1.3622A	1.3689B	1.3065	1.3735	0	0
CASEP24	2024-09-18	1.3612	1.3670	1.3670	0.0043	1.3612A	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	4.7020	4.7200	4.7200	-0.0100	4.7020A	4.7210B	4.6530	4.9520	0	0
CMDEC23	2023-12-20	4.7220	4.7400	4.7400	-0.0100	4.7220A	4.7410B	4.6210	5.1140	0	2
CMJAN24	2024-01-17	4.7430	4.7610	4.7610	-0.0110	4.7430A	4.7620B	4.7430	4.7910	0	0
CMMAR24	2024-03-20	4.7810	4.7990	4.7990	-0.0100	4.7810A	4.8020B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8360	4.8530	4.8530	-0.0100	4.8350A	4.8550B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.8890	4.9060	4.9060	-0.0080	4.8890A	4.9070B	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	1.3658	1.3718	1.3718	0.0048	1.3658A	1.3726B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3636	1.3698	1.3698	0.0048	1.3636A	1.3706B	1.3068	1.3748	0	0
CNJUN24	2024-06-19	1.3622	1.3681	1.3681	0.0045	1.3622A	1.3688B	1.3065	1.3735	0	0
CNSEP24	2024-09-18	1.3612	1.3669	1.3669	0.0042	1.3612A	1.3676B	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	4.7213	4.7390	4.7390	-0.0104	4.7212A	4.7410B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7809	4.7989	4.7989	-0.0102	4.7807A	4.8029B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8352	4.8531	4.8531	-0.0095	4.8350A	4.8550B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.8886	4.9061	4.9061	-0.0078	4.8884A	4.9069B	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	1.0612	1.0620	1.0620	0.0023	1.0606A	1.0695B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0627	1.0635	1.0635	0.0023	1.0621A	1.0710B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0645	1.0652	1.0652	0.0024	1.0640A	1.0727B	1.0576	1.0727	0	0
DMMAR24	2024-03-20	1.0679	1.0683	1.0683	0.0023	1.0674A	1.0758B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0723	1.0731	1.0731	0.0026	1.0718A	1.0805B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0769	1.0777	1.0777	0.0027	1.0763A	1.0850B	1.0613	1.0850	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0627	1.0635	1.0635	0.0023	1.0621A	1.0710B	1.0480	1.1359	0	6
DXMAR24	2024-03-20	1.0679	1.0683	1.0683	0.0023	1.0674A	1.0758B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0723	1.0731	1.0731	0.0026	1.0718A	1.0805B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0769	1.0777	1.0777	0.0027	1.0763A	1.0850B	1.0613	1.0850	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	0.8716	0.8728	0.8728	-0.0006	0.8702A	0.8728B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8748	0.8762	0.8762	-0.0004	0.8736A	0.8760B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8781	0.8795	0.8795	-0.0006	0.8770A	0.8793B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8820	0.8831	0.8831	-0.0006	0.8805A	0.8829B	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	24.692	24.718	24.718	-0.053	24.688A	24.769B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.814	24.838	24.838	-0.047	24.813A	24.884B	23.934	24.946	0	0
ECJUN24	2024-06-19	24.901	24.921	24.921	-0.042	24.901A	24.961B	24.148	25.025	0	0
ECSEP24	2024-09-18	24.959	24.972	24.972	-0.035	24.953A	25.006B	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	1.0612	1.0620	1.0620	0.0023	1.0606A	1.0695B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0627	1.0635	1.0635	0.0023	1.0621A	1.0710B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0645	1.0652	1.0652	0.0024	1.0640A	1.0727B	1.0576	1.0727	0	0
EDMAR24	2024-03-20	1.0679	1.0683	1.0683	0.0023	1.0674A	1.0758B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0723	1.0731	1.0731	0.0026	1.0718A	1.0805B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0769	1.0777	1.0777	0.0027	1.0763A	1.0850B	1.0613	1.0850	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.692	24.718	24.718	-0.053	24.688A	24.769B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.814	24.838	24.838	-0.047	24.813A	24.884B	23.934	24.946	0	0
EEJUN24	2024-06-19	24.901	24.921	24.921	-0.042	24.901A	24.961B	24.148	25.025	0	0
EESEP24	2024-09-18	24.959	24.972	24.972	-0.035	24.953A	25.006B	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	0.9446	0.9447	0.9447	0.0037	0.9444A	0.9478B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9390	0.9391	0.9391	0.0037	0.9390A	0.9420B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9337	0.9337	0.9337	0.0035	0.9337A	0.9365B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9288	0.9288	0.9288	0.0035	0.9288A	0.9316B	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	157.95	157.93	157.93	0.35	157.85A	158.60B	133.38	158.60	0	0
EJMAR24	2024-03-20	156.28	156.27	156.27	0.36	156.05A	156.95B	134.69	156.95	0	0
EJJUN24	2024-06-19	154.68	154.68	154.68	0.34	154.46A	155.37B	147.18	155.37	0	0
EJSEP24	2024-09-18	153.22	153.19	153.19	0.32	153.05A	153.83B	150.39	153.83	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	4.4640	4.4700	4.4700	0.0090	4.4640A	4.4720B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4720	4.4780	4.4780	0.0090	4.4720A	4.4810B	4.4290	4.9630	0	113
EMJAN24	2024-01-17	4.4840	4.4890	4.4890	0.0070	4.4850A	4.4920B	4.4760	4.4940	0	0
EMMAR24	2024-03-20	4.5020	4.5070	4.5070	0.0080	4.5030A	4.5100B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.5260	4.5320	4.5320	0.0090	4.5280A	4.5340B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5510	4.5570	4.5570	0.0100	4.5530A	4.5570B	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	0.8716	0.8729	0.8729	-0.0005	0.8702A	0.8728B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8748	0.8762	0.8762	-0.0004	0.8736A	0.8760B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8781	0.8796	0.8796	-0.0005	0.8770A	0.8794B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8820	0.8831	0.8831	-0.0006	0.8805A	0.8829B	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	0.9446	0.9447	0.9447	0.0037	0.9444A	0.9478B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9390	0.9391	0.9391	0.0037	0.9390A	0.9420B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9337	0.9337	0.9337	0.0035	0.9337A	0.9365B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9288	0.9288	0.9288	0.0035	0.9288A	0.9316B	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	4.4640	4.4700	4.4700	0.0090	4.4640A	4.4720B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4720	4.4780	4.4780	0.0090	4.4720A	4.4810B	4.4290	4.9630	0	0
EUJAN24	2024-01-17	4.4840	4.4890	4.4890	0.0070	4.4850A	4.4920B	4.4760	4.4940	0	0
EUMAR24	2024-03-20	4.5020	4.5070	4.5070	0.0080	4.5030A	4.5100B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.5260	4.5320	4.5320	0.0090	4.5280A	4.5340B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5510	4.5570	4.5570	0.0100	4.5530A	4.5570B	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	4.4712	4.4772	4.4772	0.0081	4.4719A	4.4816B	4.4285	5.4612	0	415
EXMAR24	2024-03-20	4.5013	4.5069	4.5069	0.0084	4.5026A	4.5101B	4.4578	5.5203	0	16
EXJUN24	2024-06-19	4.5256	4.5314	4.5314	0.0084	4.5280A	4.5342B	4.4842	5.5726	0	0
EXSEP24	2024-09-18	4.5508	4.5564	4.5564	0.0098	4.5528A	4.5579B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5762	4.5819	4.5819	0.0099	4.5807A	4.5817B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.6047	4.6085	4.6085	0.0095	4.6081A	4.6078B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.6332	4.6354	4.6354	0.0087	4.6369A	4.6348B	4.5840	5.8093	0	0
EXSEP25	2025-09-17		4.6621	4.6621	0.0083	4.6647A	4.6616B	4.6066	5.7786	0	0
EXDEC25	2025-12-17		4.6916	4.6916	0.0095	4.6950A	4.6903B	4.6335	5.3381	0	0
EXMAR26	2026-03-18		4.7231	4.7231	0.0117	4.7276A	4.7204B	4.6636	5.1415	0	0
EXJUN26	2026-06-17		4.7545	4.7545	0.0138	4.7602A	4.7506B	4.6940	4.9297	0	0
EXSEP26	2026-09-16		4.7861	4.7861	0.0161	4.7928A	4.7807B	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	157.95	157.93	157.93	0.35	157.85A	158.60B	133.38	158.60	0	0
EYMAR24	2024-03-20	156.28	156.27	156.27	0.36	156.05A	156.95B	134.69	156.95	0	0
EYJUN24	2024-06-19	154.68	154.68	154.68	0.34	154.46A	155.37B	147.18	155.37	0	0
EYSEP24	2024-09-18	153.22	153.21	153.21	0.34	153.05A	153.83B	150.39	153.83	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	0.8842	0.8884	0.8884	0.0016	0.8842A	0.8894B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8751	0.8791	0.8791	0.0015	0.8751A	0.8801B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8663	0.8704	0.8704	0.0014	0.8663A	0.8714B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8583	0.8620	0.8620	0.0012	0.8583A	0.8629B	0.8583	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	0.8842	0.8884	0.8884	0.0016	0.8842A	0.8894B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8751	0.8791	0.8791	0.0015	0.8751A	0.8801B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8663	0.8704	0.8704	0.0014	0.8663A	0.8714B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8583	0.8620	0.8620	0.0012	0.8583A	0.8629B	0.8583	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	148.06	148.48	148.48	-0.04	148.06A	148.55B	122.09	148.57	0	0
JMMAR24	2024-03-20	145.84	146.25	146.25	-0.04	145.84A	146.32B	123.71	146.33	0	0
JMJUN24	2024-06-19	143.74	144.14	144.14	-0.06	143.74A	144.21B	130.75	144.23	0	0
JMSEP24	2024-09-18	141.78	142.15	142.15	-0.08	141.78A	142.23B	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	148.06	148.48	148.48	-0.04	148.06A	148.56B	122.09	148.57	0	0
JXMAR24	2024-03-20	145.84	146.25	146.25	-0.04	145.84A	146.32B	123.71	146.33	0	0
JXJUN24	2024-06-19	143.74	144.14	144.14	-0.06	143.74A	144.21B	130.75	144.23	0	0
JXSEP24	2024-09-18	141.78	142.15	142.15	-0.08	141.78A	142.23B	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	5.1250	5.1270	5.1270	0.0130	5.1270A	5.1400B	5.0810	5.4710	0	0
PMDEC23	2023-12-20	5.1290	5.1290	5.1290	0.0120	5.1300A	5.1430B	5.0850	5.5670	0	0
PMJAN24	2024-01-17	5.1350	5.1360	5.1360	0.0110	5.1370A	5.1490B	5.1170	5.1490	0	0
PMMAR24	2024-03-20	5.1430	5.1440	5.1440	0.0130	5.1450A	5.1570B	5.0990	5.5180	0	0
PMJUN24	2024-06-19	5.1500	5.1520	5.1520	0.0130	5.1540A	5.1640B	5.1090	5.4880	0	0
PMSEP24	2024-09-18	5.1580	5.1600	5.1600	0.0150	5.1630A	5.1700B	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	1.2175	1.2186	1.2186	0.0037	1.2175A	1.2285B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2187	1.2196	1.2196	0.0039	1.2187A	1.2294B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2191	1.2203	1.2203	0.0041	1.2191A	1.2299B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2303	1.2207	1.2207	0.0044	1.2198A	1.2303B	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	5.1295	5.1292	5.1292	0.0126	5.1293A	5.1430B	5.0849	5.5672	0	0
PPMAR24	2024-03-20	5.1432	5.1441	5.1441	0.0135	5.1447A	5.1571B	5.0990	5.5189	0	0
PPJUN24	2024-06-19	5.1508	5.1521	5.1521	0.0133	5.1537A	5.1646B	5.1086	5.4887	0	0
PPSEP24	2024-09-18	5.1587	5.1597	5.1597	0.0150	5.1622A	5.1708B	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	1.2175	1.2186	1.2186	0.0037	1.2175A	1.2285B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2187	1.2196	1.2196	0.0039	1.2187A	1.2294B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2191	1.2203	1.2203	0.0041	1.2191A	1.2299B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2303	1.2207	1.2207	0.0044	1.2198A	1.2303B	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	4.1770	4.2090	4.2090	-0.0010	4.1770A	4.2130B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.1790	4.2100	4.2100	-0.0020	4.1780A	4.2140B	3.9640	4.5780	0	3
UMJAN24	2024-01-17	4.1830	4.2150	4.2150	-0.0010	4.1830A	4.2180B	4.1830	4.2350	0	0
UMMAR24	2024-03-20	4.1880	4.2190	4.2190	-0.0010	4.1880A	4.2230B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1940	4.2240	4.2240	-0.0010	4.1930A	4.2260B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.2000	4.2280	4.2280	-0.0020	4.1980A	4.2310B	4.1980	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	4.1770	4.2090	4.2090	-0.0010	4.1770A	4.2130B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.1790	4.2100	4.2100	-0.0020	4.1780A	4.2140B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.1830	4.2150	4.2150	-0.0010	4.1830A	4.2180B	4.1830	4.2350	0	0
USMAR24	2024-03-20	4.1880	4.2190	4.2190	-0.0010	4.1880A	4.2230B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1940	4.2240	4.2240	-0.0010	4.1930A	4.2260B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.2000	4.2280	4.2280	-0.0020	4.1980A	4.2310B	4.1980	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	4.1784	4.2100	4.2100	-0.0019	4.1779A	4.2148B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.1879	4.2189	4.2189	-0.0012	4.1873A	4.2232B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.1935	4.2233	4.2233	-0.0019	4.1926A	4.2269B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.1992	4.2282	4.2282	-0.0017	4.1978A	4.2315B	4.1978	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