WGT S.A.

Wyniki sesji z dnia 2023-10-25

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	0.6370	0.6337	0.6374	0.0000	0.6336A	0.6377B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6393	0.6356	0.6394	0.0000	0.6355A	0.6395B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6408	0.6370	0.6409	0.0000	0.6369A	0.6408B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6419	0.6379	0.6420	0.0000	0.6378A	0.6417B	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	0.6370	0.6337	0.6374	0.0000	0.6336A	0.6377B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6393	0.6356	0.6394	0.0000	0.6355A	0.6395B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6408	0.6370	0.6409	0.0000	0.6369A	0.6408B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6419	0.6379	0.6420	0.0000	0.6378A	0.6417B	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	1.3748	1.3790	1.3718	0.0000	1.3742A	1.3790B	1.3082	1.3790	0	0
CAMAR24	2024-03-20	1.3727	1.3767	1.3698	0.0000	1.3722A	1.3766B	1.3068	1.3766	0	0
CAJUN24	2024-06-19	1.3711	1.3753	1.3682	0.0000	1.3707A	1.3754B	1.3065	1.3754	0	0
CASEP24	2024-09-18	1.3699	1.3741	1.3670	0.0000	1.3697A	1.3742B	1.3382	1.3742	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	4.7270	4.7420	4.7200	0.0000	4.7230A	4.7520B	4.6530	4.9520	0	0
CMDEC23	2023-12-20	4.7460	4.7610	4.7400	0.0000	4.7430A	4.7710B	4.6210	5.1140	0	2
CMJAN24	2024-01-17	4.7670	4.7820	4.7610	0.0000	4.7640A	4.7920B	4.7430	4.7920	0	0
CMMAR24	2024-03-20	4.8050	4.8210	4.7990	0.0000	4.8030A	4.8300B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8580	4.8740	4.8530	0.0000	4.8570A	4.8830B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.9090	4.9260	4.9060	0.0000	4.9100A	4.9330B	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	1.3748	1.3790	1.3718	0.0000	1.3742A	1.3790B	1.3082	1.3790	0	0
CNMAR24	2024-03-20	1.3727	1.3768	1.3698	0.0000	1.3722A	1.3766B	1.3068	1.3766	0	0
CNJUN24	2024-06-19	1.3711	1.3753	1.3681	0.0000	1.3707A	1.3754B	1.3065	1.3754	0	0
CNSEP24	2024-09-18	1.3699	1.3741	1.3669	0.0000	1.3697A	1.3742B	1.3382	1.3742	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20	4.7467	4.7606	4.7390	0.0000	4.7423A	4.7714B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8058	4.8204	4.7989	0.0000	4.8030A	4.8306B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8587	4.8737	4.8531	0.0000	4.8567A	4.8833B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.9096	4.9254	4.9061	0.0000	4.9096A	4.9338B	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	1.0597	1.0584	1.0620	0.0000	1.0577A	1.0604B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0612	1.0598	1.0635	0.0000	1.0592A	1.0619B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0629	1.0616	1.0652	0.0000	1.0608A	1.0636B	1.0576	1.0727	0	0
DMMAR24	2024-03-20	1.0660	1.0648	1.0683	0.0000	1.0640A	1.0667B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0707	1.0693	1.0731	0.0000	1.0687A	1.0713B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0754	1.0740	1.0777	0.0000	1.0734A	1.0759B	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	1.0612	1.0598	1.0635	0.0000	1.0592A	1.0619B	1.0480	1.1359	0	6
DXMAR24	2024-03-20	1.0660	1.0648	1.0683	0.0000	1.0640A	1.0667B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0707	1.0694	1.0731	0.0000	1.0687A	1.0713B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0754	1.0740	1.0777	0.0000	1.0734A	1.0759B	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	0.8724	0.8732	0.8728	0.0000	0.8724A	0.8743B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8757	0.8764	0.8762	0.0000	0.8757A	0.8775B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8791	0.8798	0.8795	0.0000	0.8791A	0.8808B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8827	0.8834	0.8831	0.0000	0.8827A	0.8844B	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	24.734	24.811	24.718	0.000	24.749A	24.821B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.850	24.930	24.838	0.000	24.875A	24.934B	23.934	24.946	0	0
ECJUN24	2024-06-19	24.931	25.013	24.921	0.000	24.965A	25.017B	24.148	25.025	0	0
ECSEP24	2024-09-18	24.975	25.062	24.972	0.000	25.018A	25.056B	24.798	25.056	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDNOV23	2023-11-15	1.0597	1.0584	1.0620	0.0000	1.0577A	1.0604B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0612	1.0598	1.0635	0.0000	1.0592A	1.0619B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0629	1.0616	1.0652	0.0000	1.0608A	1.0636B	1.0576	1.0727	0	0
EDMAR24	2024-03-20	1.0660	1.0648	1.0683	0.0000	1.0640A	1.0667B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0707	1.0694	1.0731	0.0000	1.0687A	1.0713B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0754	1.0740	1.0777	0.0000	1.0734A	1.0759B	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	24.734	24.811	24.718	0.000	24.749A	24.821B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.850	24.930	24.838	0.000	24.875A	24.934B	23.934	24.946	0	0
EEJUN24	2024-06-19	24.931	25.013	24.921	0.000	24.965A	25.017B	24.148	25.025	0	0
EESEP24	2024-09-18	24.975	25.062	24.972	0.000	25.018A	25.056B	24.798	25.056	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9436	0.9439	0.9447	0.0000	0.9429A	0.9441B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9380	0.9383	0.9391	0.0000	0.9373A	0.9385B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9328	0.9330	0.9337	0.0000	0.9321A	0.9332B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9280	0.9280	0.9288	0.0000	0.9272A	0.9282B	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	157.67	157.50	157.93	0.00	157.39A	157.77B	133.38	158.60	0	0
EJMAR24	2024-03-20	155.99	155.82	156.27	0.00	155.72A	156.08B	134.69	156.95	0	0
EJJUN24	2024-06-19	154.42	154.25	154.68	0.00	154.15A	154.51B	147.18	155.37	0	0
EJSEP24	2024-09-18	152.97	152.78	153.19	0.00	152.69A	153.03B	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	4.4720	4.4850	4.4700	0.0000	4.4700A	4.4920B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4800	4.4930	4.4780	0.0000	4.4790A	4.5000B	4.4290	4.9630	0	113
EMJAN24	2024-01-17	4.4910	4.5040	4.4890	0.0000	4.4900A	4.5110B	4.4760	4.5110	0	0
EMMAR24	2024-03-20	4.5080	4.5220	4.5070	0.0000	4.5080A	4.5290B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.5330	4.5470	4.5320	0.0000	4.5330A	4.5530B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5580	4.5710	4.5570	0.0000	4.5580A	4.5760B	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	0.8724	0.8732	0.8729	0.0000	0.8724A	0.8743B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8757	0.8764	0.8762	0.0000	0.8757A	0.8775B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8791	0.8798	0.8796	0.0000	0.8791A	0.8808B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8827	0.8834	0.8831	0.0000	0.8827A	0.8844B	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	0.9436	0.9439	0.9447	0.0000	0.9429A	0.9441B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9380	0.9383	0.9391	0.0000	0.9373A	0.9385B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9328	0.9330	0.9337	0.0000	0.9321A	0.9332B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9280	0.9280	0.9288	0.0000	0.9272A	0.9282B	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	4.4720	4.4850	4.4700	0.0000	4.4700A	4.4920B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4800	4.4930	4.4780	0.0000	4.4790A	4.5000B	4.4290	4.9630	0	0
EUJAN24	2024-01-17	4.4910	4.5040	4.4890	0.0000	4.4900A	4.5110B	4.4760	4.5110	0	0
EUMAR24	2024-03-20	4.5080	4.5220	4.5070	0.0000	4.5080A	4.5290B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.5330	4.5470	4.5320	0.0000	4.5330A	4.5530B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5580	4.5710	4.5570	0.0000	4.5580A	4.5760B	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	4.4781	4.4928	4.4772	0.0000	4.4781A	4.5008B	4.4285	5.4612	0	415
EXMAR24	2024-03-20	4.5088	4.5223	4.5069	0.0000	4.5078A	4.5295B	4.4578	5.5203	0	16
EXJUN24	2024-06-19	4.5329	4.5466	4.5314	0.0000	4.5327A	4.5532B	4.4842	5.5726	0	0
EXSEP24	2024-09-18	4.5568	4.5704	4.5564	0.0000	4.5579A	4.5765B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5820	4.5957	4.5819	0.0000	4.5842A	4.6002B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.6113	4.6212	4.6085	0.0000	4.6121A	4.6256B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.6378	4.6482	4.6354	0.0000	4.6400A	4.6489B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6640	4.6753	4.6621	0.0000	4.6679A	4.6752B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.6932	4.7038	4.6916	0.0000	4.6985A	4.7043B	4.6335	5.3381	0	0
EXMAR26	2026-03-18	4.7240	4.7361	4.7231	0.0000	4.7308A	4.7354B	4.6636	5.1415	0	0
EXJUN26	2026-06-17	4.7548	4.7683	4.7545	0.0000	4.7631A	4.7665B	4.6940	4.9297	0	0
EXSEP26	2026-09-16	4.7900	4.8006	4.7861	0.0000	4.7952A	4.7976B	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	157.67	157.50	157.93	0.00	157.39A	157.77B	133.38	158.60	0	0
EYMAR24	2024-03-20	155.99	155.82	156.27	0.00	155.72A	156.08B	134.69	156.95	0	0
EYJUN24	2024-06-19	154.42	154.25	154.68	0.00	154.15A	154.51B	147.18	155.37	0	0
EYSEP24	2024-09-18	152.97	152.78	153.21	0.00	152.69A	153.03B	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	0.8890	0.8907	0.8884	0.0000	0.8888A	0.8910B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8797	0.8814	0.8791	0.0000	0.8795A	0.8817B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8710	0.8726	0.8704	0.0000	0.8708A	0.8730B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8626	0.8642	0.8620	0.0000	0.8625A	0.8645B	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	0.8890	0.8907	0.8884	0.0000	0.8888A	0.8910B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8797	0.8814	0.8791	0.0000	0.8795A	0.8817B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8710	0.8726	0.8704	0.0000	0.8708A	0.8730B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8626	0.8642	0.8620	0.0000	0.8625A	0.8645B	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	148.56	148.60	148.48	0.00	148.56A	148.61B	122.09	148.61	0	0
JMMAR24	2024-03-20	146.32	146.36	146.25	0.00	146.33A	146.37B	123.71	146.37	0	0
JMJUN24	2024-06-19	144.21	144.25	144.14	0.00	144.22A	144.26B	130.75	144.26	0	0
JMSEP24	2024-09-18	142.22	142.26	142.15	0.00	142.24A	142.26B	139.90	142.26	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	148.56	148.60	148.48	0.00	148.56A	148.61B	122.09	148.61	0	0
JXMAR24	2024-03-20	146.32	146.36	146.25	0.00	146.33A	146.37B	123.71	146.37	0	0
JXJUN24	2024-06-19	144.21	144.25	144.14	0.00	144.22A	144.26B	130.75	144.26	0	0
JXSEP24	2024-09-18	142.22	142.26	142.15	0.00	142.24A	142.26B	139.90	142.26	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	5.1260	5.1440	5.1270	0.0000	5.1220A	5.1500B	5.0810	5.4710	0	0
PMDEC23	2023-12-20	5.1280	5.1460	5.1290	0.0000	5.1250A	5.1530B	5.0850	5.5670	0	0
PMJAN24	2024-01-17	5.1350	5.1530	5.1360	0.0000	5.1310A	5.1590B	5.1170	5.1590	0	0
PMMAR24	2024-03-20	5.1420	5.1610	5.1440	0.0000	5.1400A	5.1670B	5.0990	5.5180	0	0
PMJUN24	2024-06-19	5.1500	5.1690	5.1520	0.0000	5.1480A	5.1740B	5.1090	5.4880	0	0
PMSEP24	2024-09-18	5.1580	5.1750	5.1600	0.0000	5.1560A	5.1790B	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	1.2166	1.2140	1.2186	0.0000	1.2119A	1.2164B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2175	1.2149	1.2196	0.0000	1.2129A	1.2173B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2182	1.2157	1.2203	0.0000	1.2136A	1.2179B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2186	1.2160	1.2207	0.0000	1.2141A	1.2182B	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	5.1288	5.1461	5.1292	0.0000	5.1246A	5.1533B	5.0849	5.5672	0	0
PPMAR24	2024-03-20	5.1439	5.1607	5.1441	0.0000	5.1397A	5.1672B	5.0990	5.5189	0	0
PPJUN24	2024-06-19	5.1519	5.1689	5.1521	0.0000	5.1480A	5.1741B	5.1086	5.4887	0	0
PPSEP24	2024-09-18	5.1594	5.1751	5.1597	0.0000	5.1556A	5.1795B	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	1.2166	1.2140	1.2186	0.0000	1.2119A	1.2164B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2175	1.2149	1.2196	0.0000	1.2129A	1.2173B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2182	1.2157	1.2203	0.0000	1.2136A	1.2179B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2186	1.2160	1.2207	0.0000	1.2141A	1.2182B	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	4.2180	4.2380	4.2090	0.0000	4.2180A	4.2430B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.2190	4.2390	4.2100	0.0000	4.2200A	4.2450B	3.9640	4.5780	0	4
UMJAN24	2024-01-17	4.2230	4.2440	4.2150	0.0000	4.2240A	4.2490B	4.1830	4.2490	0	0
UMMAR24	2024-03-20	4.2270	4.2480	4.2190	0.0000	4.2290A	4.2530B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2310	4.2520	4.2240	0.0000	4.2340A	4.2570B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.2350	4.2560	4.2280	0.0000	4.2380A	4.2600B	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	4.2180	4.2380	4.2090	0.0000	4.2180A	4.2430B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.2190	4.2390	4.2100	0.0000	4.2200A	4.2450B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.2230	4.2440	4.2150	0.0000	4.2240A	4.2490B	4.1830	4.2490	0	0
USMAR24	2024-03-20	4.2270	4.2480	4.2190	0.0000	4.2290A	4.2530B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2310	4.2520	4.2240	0.0000	4.2340A	4.2570B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.2350	4.2560	4.2280	0.0000	4.2380A	4.2600B	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	4.2197	4.2392	4.2100	0.0000	4.2194A	4.2450B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.2278	4.2480	4.2189	0.0000	4.2285A	4.2532B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.2318	4.2520	4.2233	0.0000	4.2331A	4.2571B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.2353	4.2557	4.2282	0.0000	4.2379A	4.2601B	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