WGT S.A.

Wyniki sesji z dnia 2023-11-02

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	0.6436	0.6438	0.6438	0.0097	0.6435A	0.6463B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6454	0.6456	0.6456	0.0098	0.6452A	0.6480B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6467	0.6468	0.6468	0.0098	0.6465A	0.6493B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6475	0.6476	0.6476	0.0098	0.6473A	0.6501B	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	0.6436	0.6438	0.6438	0.0097	0.6435A	0.6463B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6454	0.6456	0.6456	0.0098	0.6452A	0.6480B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6467	0.6468	0.6468	0.0098	0.6465A	0.6493B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6475	0.6476	0.6476	0.0098	0.6473A	0.6501B	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	1.3770	1.3774	1.3774	-0.0089	1.3761A	1.3834B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3750	1.3754	1.3754	-0.0087	1.3741A	1.3813B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3733	1.3737	1.3737	-0.0087	1.3724A	1.3794B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3720	1.3723	1.3723	-0.0084	1.3711A	1.3777B	1.3382	1.3821	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	4.6310	4.6350	4.6350	0.0050	4.6240A	4.6590B	4.6230	4.9520	0	0
CMDEC23	2023-12-20	4.6560	4.6590	4.6590	0.0040	4.6490A	4.6830B	4.6210	5.1140	0	2
CMJAN24	2024-01-17	4.6760	4.6800	4.6800	0.0050	4.6690A	4.7040B	4.6680	4.7920	0	0
CMMAR24	2024-03-20	4.7120	4.7150	4.7150	0.0040	4.7050A	4.7390B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7650	4.7670	4.7670	0.0020	4.7570A	4.7910B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.8170	4.8180	4.8180	0.0010	4.8090A	4.8420B	4.8090	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	1.3770	1.3774	1.3774	-0.0089	1.3761A	1.3834B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3750	1.3754	1.3754	-0.0087	1.3741A	1.3813B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3733	1.3737	1.3737	-0.0087	1.3724A	1.3794B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3720	1.3723	1.3723	-0.0084	1.3711A	1.3777B	1.3382	1.3821	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20	4.6552	4.6591	4.6591	0.0042	4.6483A	4.6836B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7125	4.7152	4.7152	0.0041	4.7044A	4.7399B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7645	4.7666	4.7666	0.0022	4.7570A	4.7917B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.8167	4.8180	4.8180	0.0011	4.8089A	4.8425B	4.8089	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	1.0606	1.0642	1.0642	0.0038	1.0599A	1.0671B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0624	1.0659	1.0659	0.0037	1.0617A	1.0688B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0639	1.0674	1.0674	0.0037	1.0632A	1.0704B	1.0563	1.0727	0	0
DMMAR24	2024-03-20	1.0669	1.0704	1.0704	0.0035	1.0662A	1.0733B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0717	1.0751	1.0751	0.0035	1.0710A	1.0780B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0767	1.0799	1.0799	0.0033	1.0759A	1.0830B	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	1.0624	1.0659	1.0659	0.0037	1.0617A	1.0688B	1.0480	1.1359	0	6
DXMAR24	2024-03-20	1.0669	1.0704	1.0704	0.0035	1.0662A	1.0733B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0717	1.0751	1.0751	0.0035	1.0710A	1.0780B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0767	1.0799	1.0799	0.0033	1.0759A	1.0829B	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	0.8723	0.8747	0.8747	-0.0006	0.8722A	0.8749B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8754	0.8778	0.8778	-0.0007	0.8754A	0.8780B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8790	0.8813	0.8813	-0.0006	0.8789A	0.8815B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8828	0.8850	0.8850	-0.0006	0.8828A	0.8852B	0.8744	0.8867	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC23	2023-12-20	24.579	24.586	24.586	-0.048	24.578A	24.749B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.713	24.714	24.714	-0.057	24.713A	24.881B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.951	24.795	24.795	-0.060	24.796A	24.955B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.998	24.844	24.844	-0.062	24.846A	24.998B	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	1.0606	1.0642	1.0642	0.0038	1.0599A	1.0671B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0624	1.0659	1.0659	0.0037	1.0616A	1.0688B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0639	1.0674	1.0674	0.0037	1.0632A	1.0704B	1.0563	1.0727	0	0
EDMAR24	2024-03-20	1.0669	1.0704	1.0704	0.0035	1.0662A	1.0733B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0717	1.0751	1.0751	0.0035	1.0710A	1.0780B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0767	1.0799	1.0799	0.0033	1.0759A	1.0829B	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	24.579	24.586	24.586	-0.048	24.578A	24.749B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.713	24.714	24.714	-0.057	24.713A	24.881B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.951	24.795	24.795	-0.060	24.796A	24.955B	24.148	25.034	0	0
EESEP24	2024-09-18	24.998	24.844	24.844	-0.062	24.846A	24.998B	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	0.9560	0.9589	0.9589	0.0004	0.9559A	0.9601B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9504	0.9534	0.9534	0.0005	0.9503A	0.9545B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9453	0.9482	0.9482	0.0007	0.9450A	0.9493B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9406	0.9432	0.9432	0.0005	0.9403A	0.9443B	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	158.60	159.05	159.05	-0.19	158.55A	159.22B	133.38	159.79	0	0
EJMAR24	2024-03-20	156.94	157.37	157.37	-0.16	156.87A	157.54B	134.69	158.10	0	0
EJJUN24	2024-06-19	155.42	155.83	155.83	-0.15	155.35A	156.00B	147.18	156.53	0	0
EJSEP24	2024-09-18	154.03	154.44	154.44	-0.14	153.98A	154.61B	150.39	155.11	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	4.4530	4.4560	4.4560	0.0080	4.4490A	4.4620B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4670	4.4680	4.4680	0.0060	4.4620A	4.4750B	4.4290	4.9630	0	121
EMJAN24	2024-01-17	4.4780	4.4800	4.4800	0.0080	4.4730A	4.4870B	4.4690	4.5110	0	0
EMMAR24	2024-03-20	4.4930	4.4950	4.4950	0.0070	4.4900A	4.5020B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.5170	4.5190	4.5190	0.0050	4.5140A	4.5270B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5430	4.5440	4.5440	0.0040	4.5400A	4.5510B	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	0.8723	0.8747	0.8747	-0.0006	0.8722A	0.8749B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8754	0.8778	0.8778	-0.0007	0.8754A	0.8780B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8790	0.8813	0.8813	-0.0006	0.8789A	0.8815B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8828	0.8850	0.8850	-0.0006	0.8828A	0.8852B	0.8744	0.8867	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC23	2023-12-20	0.9560	0.9589	0.9589	0.0004	0.9558A	0.9601B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9504	0.9534	0.9534	0.0005	0.9503A	0.9545B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9453	0.9482	0.9482	0.0007	0.9450A	0.9493B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9406	0.9432	0.9432	0.0005	0.9403A	0.9443B	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	4.4530	4.4560	4.4560	0.0080	4.4490A	4.4620B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4670	4.4680	4.4680	0.0060	4.4620A	4.4750B	4.4290	4.9630	0	0
EUJAN24	2024-01-17	4.4780	4.4800	4.4800	0.0080	4.4730A	4.4870B	4.4690	4.5110	0	0
EUMAR24	2024-03-20	4.4920	4.4950	4.4950	0.0070	4.4900A	4.5020B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.5170	4.5190	4.5190	0.0050	4.5140A	4.5270B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5430	4.5440	4.5440	0.0040	4.5400A	4.5510B	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	4.4662	4.4677	4.4677	0.0056	4.4618A	4.4756B	4.4285	5.4612	0	415
EXMAR24	2024-03-20	4.4944	4.4949	4.4949	0.0065	4.4891A	4.5029B	4.4578	5.5203	0	22
EXJUN24	2024-06-19	4.5168	4.5191	4.5191	0.0054	4.5140A	4.5271B	4.4842	5.5726	0	3
EXSEP24	2024-09-18	4.5424	4.5441	4.5441	0.0040	4.5395A	4.5517B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5705	4.5709	4.5709	0.0029	4.5676A	4.5780B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.5978	4.5998	4.5998	0.0025	4.5974A	4.6101B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.6274	4.6292	4.6292	0.0051	4.6268A	4.6384B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6564	4.6574	4.6574	0.0056	4.6562A	4.6670B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.6868	4.6886	4.6886	0.0075	4.6850A	4.6971B	4.6335	5.3381	0	0
EXMAR26	2026-03-18	4.7183	4.7189	4.7189	0.0083	4.7169A	4.7264B	4.6636	5.1415	0	0
EXJUN26	2026-06-17	4.7490	4.7494	4.7494	0.0091	4.7486A	4.7562B	4.6940	4.9297	0	0
EXSEP26	2026-09-16	4.7861	4.7793	4.7793	0.0096	4.7806A	4.7861B	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	158.60	159.05	159.05	-0.19	158.55A	159.22B	133.38	159.79	0	0
EYMAR24	2024-03-20	156.94	157.37	157.37	-0.16	156.87A	157.54B	134.69	158.10	0	0
EYJUN24	2024-06-19	155.42	155.83	155.83	-0.15	155.35A	156.00B	147.18	156.53	0	0
EYSEP24	2024-09-18	154.03	154.44	154.44	-0.14	153.98A	154.61B	150.39	155.11	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	0.8999	0.9000	0.9000	-0.0023	0.8975A	0.9005B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8908	0.8909	0.8909	-0.0024	0.8885A	0.8917B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8821	0.8822	0.8822	-0.0021	0.8798A	0.8825B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8736	0.8737	0.8737	-0.0020	0.8714A	0.8740B	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	0.8999	0.9000	0.9000	-0.0023	0.8975A	0.9005B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8908	0.8909	0.8909	-0.0024	0.8885A	0.8917B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8821	0.8822	0.8822	-0.0021	0.8798A	0.8825B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8736	0.8737	0.8737	-0.0020	0.8714A	0.8739B	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	149.17	149.22	149.22	-0.68	148.78A	149.35B	122.09	150.22	0	0
JMMAR24	2024-03-20	146.98	147.03	147.03	-0.65	146.59A	147.14B	123.71	148.01	0	0
JMJUN24	2024-06-19	144.91	144.95	144.95	-0.62	144.53A	145.06B	130.75	145.88	0	0
JMSEP24	2024-09-18	142.97	143.01	143.01	-0.56	142.61A	143.11B	139.90	143.89	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	149.17	149.22	149.22	-0.68	148.78A	149.35B	122.09	150.22	0	0
JXMAR24	2024-03-20	146.98	147.03	147.03	-0.65	146.59A	147.14B	123.71	148.01	0	0
JXJUN24	2024-06-19	144.91	144.95	144.95	-0.62	144.53A	145.06B	130.75	145.88	0	0
JXSEP24	2024-09-18	142.97	143.01	143.01	-0.56	142.61A	143.11B	139.90	143.89	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	5.0990	5.1030	5.1030	0.0140	5.0930A	5.1240B	5.0760	5.4710	0	0
PMDEC23	2023-12-20	5.1060	5.1100	5.1100	0.0130	5.1000A	5.1320B	5.0850	5.5670	0	0
PMJAN24	2024-01-17	5.1130	5.1170	5.1170	0.0130	5.1080A	5.1390B	5.0910	5.1650	0	0
PMMAR24	2024-03-20	5.1200	5.1230	5.1230	0.0140	5.1140A	5.1440B	5.0980	5.5180	0	0
PMJUN24	2024-06-19	5.1280	5.1310	5.1310	0.0120	5.1220A	5.1510B	5.1080	5.4880	0	0
PMSEP24	2024-09-18	5.1350	5.1360	5.1360	0.0080	5.1290A	5.1560B	5.1170	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	1.2181	1.2188	1.2188	0.0050	1.2165A	1.2227B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2190	1.2195	1.2195	0.0051	1.2173A	1.2234B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2196	1.2202	1.2202	0.0048	1.2180A	1.2241B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2200	1.2205	1.2205	0.0046	1.2185A	1.2245B	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	5.1059	5.1095	5.1095	0.0127	5.0999A	5.1320B	5.0846	5.5672	0	0
PPMAR24	2024-03-20	5.1197	5.1228	5.1228	0.0137	5.1136A	5.1448B	5.0974	5.5189	0	0
PPJUN24	2024-06-19	5.1279	5.1302	5.1302	0.0113	5.1215A	5.1517B	5.1071	5.4887	0	0
PPSEP24	2024-09-18	5.1361	5.1364	5.1364	0.0092	5.1289A	5.1569B	5.1161	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	1.2181	1.2188	1.2188	0.0050	1.2164A	1.2227B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2190	1.2195	1.2195	0.0051	1.2173A	1.2234B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2196	1.2202	1.2202	0.0048	1.2179A	1.2241B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2200	1.2205	1.2205	0.0046	1.2184A	1.2245B	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	4.1860	4.1870	4.1870	-0.0070	4.1730A	4.2100B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.1920	4.1930	4.1930	-0.0070	4.1780A	4.2150B	3.9640	4.5780	0	5
UMJAN24	2024-01-17	4.1960	4.1970	4.1970	-0.0070	4.1830A	4.2200B	4.1750	4.2600	0	0
UMMAR24	2024-03-20	4.2000	4.2010	4.2010	-0.0060	4.1860A	4.2220B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2010	4.2040	4.2040	-0.0080	4.1910A	4.2260B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.2060	4.2080	4.2080	-0.0080	4.1960A	4.2300B	4.1890	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	4.1860	4.1870	4.1870	-0.0070	4.1730A	4.2100B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.1920	4.1930	4.1930	-0.0070	4.1780A	4.2150B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.1960	4.1970	4.1970	-0.0070	4.1830A	4.2200B	4.1750	4.2600	0	0
USMAR24	2024-03-20	4.2000	4.2010	4.2010	-0.0060	4.1860A	4.2220B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2020	4.2040	4.2040	-0.0080	4.1910A	4.2260B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.2060	4.2080	4.2080	-0.0080	4.1960A	4.2300B	4.1890	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	4.1922	4.1924	4.1924	-0.0070	4.1775A	4.2153B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.2003	4.2004	4.2004	-0.0063	4.1857A	4.2229B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.2041	4.2043	4.2043	-0.0070	4.1904A	4.2268B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.2081	4.2082	4.2082	-0.0076	4.1951A	4.2305B	4.1884	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