WGT S.A.

Wyniki sesji z dnia 2023-10-27

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	0.6344	0.6345	0.6345	0.0023	0.6344A	0.6344B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6362	0.6364	0.6364	0.0023	0.6362A	0.6363B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6376	0.6377	0.6377	0.0023	0.6375A	0.6376B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6384	0.6385	0.6385	0.0022	0.6384A	0.6383B	0.6345	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	0.6344	0.6345	0.6345	0.0023	0.6344A	0.6344B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6362	0.6364	0.6364	0.0023	0.6362A	0.6363B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6376	0.6377	0.6377	0.0023	0.6375A	0.6376B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6384	0.6385	0.6385	0.0022	0.6384A	0.6383B	0.6345	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	1.3807	1.3808	1.3808	-0.0013	1.3807A	1.3807B	1.3082	1.3820	0	0
CAMAR24	2024-03-20	1.3784	1.3783	1.3783	-0.0016	1.3785A	1.3785B	1.3068	1.3797	0	0
CAJUN24	2024-06-19	1.3768	1.3767	1.3767	-0.0015	1.3768A	1.3768B	1.3065	1.3780	0	0
CASEP24	2024-09-18	1.3754	1.3753	1.3753	-0.0015	1.3755A	1.3754B	1.3382	1.3767	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		4.6970	4.6970	-0.0140	4.7000A	4.6930B	4.6530	4.9520	0	0
CMDEC23	2023-12-20		4.7160	4.7160	-0.0140	4.7190A	4.7120B	4.6210	5.1140	0	2
CMJAN24	2024-01-17		4.7370	4.7370	-0.0140	4.7400A	4.7330B	4.7400	4.7920	0	0
CMMAR24	2024-03-20		4.7770	4.7770	-0.0130	4.7790A	4.7720B	4.6910	5.0730	0	0
CMJUN24	2024-06-19		4.8300	4.8300	-0.0130	4.8330A	4.8250B	4.7430	5.0850	0	0
CMSEP24	2024-09-18		4.8810	4.8810	-0.0130	4.8850A	4.8760B	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	1.3807	1.3808	1.3808	-0.0014	1.3807A	1.3807B	1.3082	1.3821	0	0
CNMAR24	2024-03-20	1.3784	1.3783	1.3783	-0.0016	1.3785A	1.3785B	1.3068	1.3797	0	0
CNJUN24	2024-06-19	1.3768	1.3767	1.3767	-0.0016	1.3768A	1.3768B	1.3065	1.3781	0	0
CNSEP24	2024-09-18	1.3754	1.3753	1.3753	-0.0016	1.3755A	1.3754B	1.3382	1.3766	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20		4.7154	4.7154	-0.0146	4.7187A	4.7126B	4.6205	5.1144	0	0
CXMAR24	2024-03-20		4.7765	4.7765	-0.0128	4.7790A	4.7729B	4.6906	5.0730	0	0
CXJUN24	2024-06-19		4.8294	4.8294	-0.0133	4.8329A	4.8253B	4.7425	5.0850	0	0
CXSEP24	2024-09-18		4.8808	4.8808	-0.0132	4.8850A	4.8762B	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	1.0571	1.0570	1.0570	0.0028	1.0571A	1.0571B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0587	1.0586	1.0586	0.0028	1.0586A	1.0587B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0602	1.0604	1.0604	0.0031	1.0602A	1.0603B	1.0571	1.0727	0	0
DMMAR24	2024-03-20	1.0635	1.0636	1.0636	0.0031	1.0635A	1.0634B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0681	1.0682	1.0682	0.0031	1.0681A	1.0681B	1.0567	1.1447	0	0
DMSEP24	2024-09-18		1.0728	1.0728	0.0030	1.0728A	1.0727B	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	1.0587	1.0586	1.0586	0.0028	1.0586A	1.0587B	1.0480	1.1359	0	6
DXMAR24	2024-03-20	1.0635	1.0636	1.0636	0.0031	1.0635A	1.0634B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0681	1.0682	1.0682	0.0031	1.0681A	1.0681B	1.0567	1.1447	0	0
DXSEP24	2024-09-18		1.0728	1.0728	0.0030	1.0728A	1.0727B	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		0.8721	0.8721	0.0005	0.8721A	0.8720B	0.8552	0.9036	0	0
EBMAR24	2024-03-20		0.8753	0.8753	0.0003	0.8753A	0.8752B	0.8601	0.8987	0	0
EBJUN24	2024-06-19		0.8787	0.8787	0.0004	0.8787A	0.8786B	0.8651	0.8856	0	0
EBSEP24	2024-09-18		0.8822	0.8822	0.0004	0.8822A	0.8822B	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		24.756	24.756	0.021	24.776A	24.738B	23.795	25.056	0	0
ECMAR24	2024-03-20		24.882	24.882	0.027	24.902A	24.857B	23.934	24.955	0	0
ECJUN24	2024-06-19		24.974	24.974	0.035	24.991A	24.941B	24.148	25.034	0	0
ECSEP24	2024-09-18		25.012	25.012	0.025	25.046A	24.982B	24.798	25.077	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDNOV23	2023-11-15	1.0571	1.0570	1.0570	0.0028	1.0571A	1.0571B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0587	1.0586	1.0586	0.0028	1.0586A	1.0587B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0602	1.0604	1.0604	0.0031	1.0602A	1.0603B	1.0571	1.0727	0	0
EDMAR24	2024-03-20	1.0635	1.0636	1.0636	0.0031	1.0635A	1.0634B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0681	1.0682	1.0682	0.0031	1.0681A	1.0681B	1.0567	1.1447	0	0
EDSEP24	2024-09-18		1.0728	1.0728	0.0030	1.0728A	1.0727B	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		24.756	24.756	0.021	24.776A	24.738B	23.795	25.056	0	0
EEMAR24	2024-03-20		24.882	24.882	0.027	24.902A	24.857B	23.934	24.955	0	0
EEJUN24	2024-06-19		24.974	24.974	0.035	24.991A	24.941B	24.148	25.034	0	0
EESEP24	2024-09-18		25.012	25.012	0.025	25.046A	24.982B	24.798	25.077	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9464	0.9463	0.9463	0.0021	0.9464A	0.9464B	0.9386	0.9923	0	0
EFMAR24	2024-03-20		0.9408	0.9408	0.0022	0.9409A	0.9407B	0.9330	0.9826	0	0
EFJUN24	2024-06-19		0.9355	0.9355	0.0022	0.9357A	0.9355B	0.9279	0.9648	0	0
EFSEP24	2024-09-18		0.9305	0.9305	0.0022	0.9308A	0.9304B	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	157.90	157.91	157.91	0.50	157.88A	157.90B	133.38	158.60	0	0
EJMAR24	2024-03-20	156.19	156.17	156.17	0.45	156.18A	156.21B	134.69	156.95	0	0
EJJUN24	2024-06-19	154.64	154.63	154.63	0.46	154.65A	154.65B	147.18	155.37	0	0
EJSEP24	2024-09-18	153.22	153.21	153.21	0.49	153.22A	153.24B	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		4.4550	4.4550	-0.0020	4.4580A	4.4520B	4.4190	4.7090	0	0
EMDEC23	2023-12-20		4.4640	4.4640	-0.0010	4.4660A	4.4600B	4.4290	4.9630	0	117
EMJAN24	2024-01-17		4.4750	4.4750	-0.0020	4.4780A	4.4710B	4.4750	4.5110	0	0
EMMAR24	2024-03-20		4.4940	4.4940	-0.0010	4.4960A	4.4900B	4.4580	4.8910	0	5
EMJUN24	2024-06-19		4.5190	4.5190	0.0000	4.5210A	4.5140B	4.4850	4.7780	0	0
EMSEP24	2024-09-18		4.5430	4.5430	0.0010	4.5460A	4.5380B	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		0.8721	0.8721	0.0005	0.8721A	0.8720B	0.8552	0.9036	0	0
EPMAR24	2024-03-20		0.8753	0.8753	0.0003	0.8753A	0.8752B	0.8601	0.8987	0	0
EPJUN24	2024-06-19		0.8787	0.8787	0.0004	0.8787A	0.8786B	0.8651	0.8856	0	0
EPSEP24	2024-09-18		0.8822	0.8822	0.0004	0.8822A	0.8822B	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	0.9464	0.9463	0.9463	0.0021	0.9464A	0.9464B	0.9386	0.9923	0	0
ESMAR24	2024-03-20		0.9408	0.9408	0.0022	0.9409A	0.9407B	0.9330	0.9826	0	0
ESJUN24	2024-06-19		0.9355	0.9355	0.0022	0.9357A	0.9355B	0.9279	0.9648	0	0
ESSEP24	2024-09-18		0.9305	0.9305	0.0022	0.9308A	0.9304B	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		4.4550	4.4550	-0.0020	4.4580A	4.4520B	4.4190	4.7090	0	0
EUDEC23	2023-12-20		4.4640	4.4640	-0.0010	4.4660A	4.4600B	4.4290	4.9630	0	0
EUJAN24	2024-01-17		4.4750	4.4750	-0.0020	4.4780A	4.4710B	4.4750	4.5110	0	0
EUMAR24	2024-03-20		4.4940	4.4940	-0.0010	4.4960A	4.4900B	4.4580	4.8910	0	0
EUJUN24	2024-06-19		4.5190	4.5190	0.0000	4.5210A	4.5140B	4.4850	4.7780	0	0
EUSEP24	2024-09-18		4.5430	4.5430	0.0010	4.5460A	4.5380B	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		4.4642	4.4642	-0.0006	4.4656A	4.4609B	4.4285	5.4612	0	415
EXMAR24	2024-03-20		4.4940	4.4940	-0.0005	4.4960A	4.4904B	4.4578	5.5203	0	16
EXJUN24	2024-06-19		4.5187	4.5187	-0.0003	4.5210A	4.5145B	4.4842	5.5726	0	0
EXSEP24	2024-09-18		4.5427	4.5427	0.0004	4.5451A	4.5382B	4.5098	5.6245	0	0
EXDEC24	2024-12-18		4.5691	4.5691	0.0009	4.5721A	4.5633B	4.5362	5.6769	0	0
EXMAR25	2025-03-19		4.5966	4.5966	0.0004	4.6009A	4.5902B	4.5603	5.7405	0	0
EXJUN25	2025-06-18		4.6252	4.6252	0.0004	4.6307A	4.6174B	4.5840	5.8093	0	0
EXSEP25	2025-09-17		4.6537	4.6537	0.0007	4.6599A	4.6446B	4.6066	5.7786	0	0
EXDEC25	2025-12-17		4.6832	4.6832	0.0004	4.6907A	4.6731B	4.6335	5.3381	0	0
EXMAR26	2026-03-18		4.7153	4.7153	0.0012	4.7231A	4.7038B	4.6636	5.1415	0	0
EXJUN26	2026-06-17		4.7468	4.7468	0.0014	4.7552A	4.7346B	4.6940	4.9297	0	0
EXSEP26	2026-09-16		4.7775	4.7775	0.0007	4.7873A	4.7655B	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	157.90	157.91	157.91	0.50	157.88A	157.90B	133.38	158.60	0	0
EYMAR24	2024-03-20	156.19	156.17	156.17	0.45	156.18A	156.21B	134.69	156.95	0	0
EYJUN24	2024-06-19	154.64	154.63	154.63	0.47	154.65A	154.65B	147.18	155.37	0	0
EYSEP24	2024-09-18	153.22	153.21	153.21	0.49	153.22A	153.24B	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		0.8940	0.8940	-0.0001	0.8940A	0.8938B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8848	0.8847	0.8847	-0.0002	0.8847A	0.8848B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8758	0.8760	0.8760	0.0000	0.8758A	0.8759B	0.8272	0.8985	0	0
HMSEP24	2024-09-18		0.8675	0.8675	-0.0001	0.8675A	0.8675B	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		0.8940	0.8940	-0.0001	0.8940A	0.8938B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8848	0.8847	0.8847	-0.0002	0.8847A	0.8848B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8758	0.8760	0.8760	0.0000	0.8758A	0.8759B	0.8272	0.8985	0	0
HXSEP24	2024-09-18		0.8675	0.8675	-0.0001	0.8675A	0.8675B	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	149.14	149.15	149.15	0.05	149.14A	149.13B	122.09	149.33	0	0
JMMAR24	2024-03-20		146.90	146.90	0.05	146.90A	146.89B	123.71	147.09	0	0
JMJUN24	2024-06-19		144.81	144.81	0.06	144.81A	144.79B	130.75	144.96	0	0
JMSEP24	2024-09-18	142.83	142.84	142.84	0.08	142.83A	142.83B	139.90	142.95	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	149.14	149.15	149.15	0.05	149.14A	149.13B	122.09	149.33	0	0
JXMAR24	2024-03-20		146.90	146.90	0.05	146.90A	146.89B	123.71	147.09	0	0
JXJUN24	2024-06-19		144.81	144.81	0.06	144.81A	144.79B	130.75	144.96	0	0
JXSEP24	2024-09-18	142.83	142.84	142.84	0.08	142.83A	142.83B	139.90	142.95	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		5.1150	5.1150	-0.0040	5.1180A	5.1110B	5.0810	5.4710	0	0
PMDEC23	2023-12-20		5.1180	5.1180	-0.0040	5.1210A	5.1140B	5.0850	5.5670	0	0
PMJAN24	2024-01-17		5.1270	5.1270	-0.0010	5.1280A	5.1220B	5.1170	5.1590	0	0
PMMAR24	2024-03-20		5.1350	5.1350	-0.0020	5.1360A	5.1300B	5.0990	5.5180	0	0
PMJUN24	2024-06-19		5.1440	5.1440	-0.0010	5.1450A	5.1380B	5.1090	5.4880	0	0
PMSEP24	2024-09-18		5.1490	5.1490	-0.0020	5.1520A	5.1430B	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	1.2142	1.2146	1.2146	0.0033	1.2140A	1.2144B	1.1904	1.3131	0	0
PNMAR24	2024-03-20		1.2149	1.2149	0.0028	1.2150A	1.2148B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2158	1.2160	1.2160	0.0032	1.2156A	1.2157B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2163	1.2165	1.2165	0.0033	1.2161A	1.2163B	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		5.1176	5.1176	-0.0042	5.1204A	5.1143B	5.0849	5.5672	0	0
PPMAR24	2024-03-20		5.1346	5.1346	-0.0020	5.1358A	5.1303B	5.0990	5.5189	0	0
PPJUN24	2024-06-19		5.1439	5.1439	-0.0005	5.1445A	5.1386B	5.1086	5.4887	0	0
PPSEP24	2024-09-18		5.1486	5.1486	-0.0015	5.1515A	5.1433B	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	1.2142	1.2146	1.2146	0.0033	1.2140A	1.2144B	1.1904	1.3131	0	0
PXMAR24	2024-03-20		1.2149	1.2149	0.0028	1.2150A	1.2148B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2158	1.2160	1.2160	0.0032	1.2156A	1.2157B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2163	1.2165	1.2165	0.0033	1.2161A	1.2163B	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		4.2140	4.2140	-0.0140	4.2160A	4.2120B	4.0980	4.4370	0	0
UMDEC23	2023-12-20		4.2160	4.2160	-0.0140	4.2180A	4.2130B	3.9640	4.5780	0	4
UMJAN24	2024-01-17		4.2210	4.2210	-0.0130	4.2230A	4.2170B	4.1830	4.2590	0	0
UMMAR24	2024-03-20		4.2260	4.2260	-0.0130	4.2280A	4.2230B	3.9810	4.5540	0	0
UMJUN24	2024-06-19		4.2310	4.2310	-0.0120	4.2320A	4.2270B	3.9880	4.4500	0	0
UMSEP24	2024-09-18		4.2350	4.2350	-0.0120	4.2370A	4.2300B	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		4.2140	4.2140	-0.0140	4.2160A	4.2120B	4.0980	4.4370	0	0
USDEC23	2023-12-20		4.2160	4.2160	-0.0140	4.2180A	4.2130B	3.9640	4.5780	0	0
USJAN24	2024-01-17		4.2210	4.2210	-0.0130	4.2230A	4.2170B	4.1830	4.2590	0	0
USMAR24	2024-03-20		4.2260	4.2260	-0.0130	4.2280A	4.2230B	3.9810	4.5540	0	0
USJUN24	2024-06-19		4.2310	4.2310	-0.0120	4.2320A	4.2270B	3.9880	4.4500	0	0
USSEP24	2024-09-18		4.2350	4.2350	-0.0120	4.2370A	4.2300B	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		4.2157	4.2157	-0.0137	4.2177A	4.2130B	3.9637	4.6000	0	30
UXMAR24	2024-03-20		4.2261	4.2261	-0.0125	4.2273A	4.2231B	3.9804	4.5542	0	2
UXJUN24	2024-06-19		4.2304	4.2304	-0.0127	4.2320A	4.2271B	3.9871	4.4503	0	0
UXSEP24	2024-09-18		4.2345	4.2345	-0.0122	4.2363A	4.2302B	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