WGT S.A.

Wyniki sesji z dnia 2023-11-03

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	0.6453	0.6499	0.6499	0.0061	0.6445A	0.6518B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6471	0.6517	0.6517	0.0061	0.6463A	0.6539B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6482	0.6529	0.6529	0.0061	0.6476A	0.6551B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6489	0.6536	0.6536	0.0060	0.6484A	0.6554B	0.6345	0.6554	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6453	0.6499	0.6499	0.0061	0.6445A	0.6518B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6471	0.6517	0.6517	0.0061	0.6463A	0.6539B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6482	0.6529	0.6529	0.0061	0.6476A	0.6551B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6489	0.6536	0.6536	0.0060	0.6484A	0.6554B	0.6345	0.6554	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	1.3723	1.3677	1.3677	-0.0097	1.3658A	1.3744B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3703	1.3658	1.3658	-0.0096	1.3638A	1.3723B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3687	1.3639	1.3639	-0.0098	1.3620A	1.3705B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3674	1.3624	1.3624	-0.0099	1.3605A	1.3689B	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	4.6280	4.6180	4.6180	-0.0170	4.6140A	4.6370B	4.6140	4.9520	0	0
CMDEC23	2023-12-20	4.6520	4.6410	4.6410	-0.0180	4.6370A	4.6600B	4.6210	5.1140	0	2
CMJAN24	2024-01-17	4.6730	4.6600	4.6600	-0.0200	4.6570A	4.6810B	4.6570	4.7920	0	0
CMMAR24	2024-03-20	4.7090	4.6950	4.6950	-0.0200	4.6930A	4.7160B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7610	4.7460	4.7460	-0.0210	4.7450A	4.7660B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.8130	4.7950	4.7950	-0.0230	4.7960A	4.8150B	4.7960	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	1.3723	1.3677	1.3677	-0.0097	1.3658A	1.3744B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3703	1.3658	1.3658	-0.0096	1.3638A	1.3723B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3687	1.3639	1.3639	-0.0098	1.3620A	1.3705B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3674	1.3624	1.3624	-0.0099	1.3605A	1.3689B	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	4.6519	4.6404	4.6404	-0.0187	4.6366A	4.6609B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7086	4.6948	4.6948	-0.0204	4.6929A	4.7161B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7608	4.7457	4.7457	-0.0209	4.7447A	4.7663B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.8130	4.7950	4.7950	-0.0230	4.7951A	4.8158B	4.7951	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	1.0636	1.0712	1.0712	0.0070	1.0626A	1.0743B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0654	1.0729	1.0729	0.0070	1.0643A	1.0760B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0670	1.0745	1.0745	0.0071	1.0658A	1.0769B	1.0563	1.0769	0	0
DMMAR24	2024-03-20	1.0699	1.0774	1.0774	0.0070	1.0688A	1.0798B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0747	1.0819	1.0819	0.0068	1.0736A	1.0845B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0795	1.0865	1.0865	0.0066	1.0784A	1.0889B	1.0613	1.0889	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0654	1.0729	1.0729	0.0070	1.0643A	1.0760B	1.0480	1.1359	0	12
DXMAR24	2024-03-20	1.0699	1.0774	1.0774	0.0070	1.0688A	1.0798B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0747	1.0819	1.0819	0.0068	1.0736A	1.0845B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0795	1.0865	1.0865	0.0066	1.0784A	1.0889B	1.0613	1.0889	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	0.8725	0.8702	0.8702	-0.0045	0.8699A	0.8735B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8756	0.8733	0.8733	-0.0045	0.8731A	0.8766B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8791	0.8767	0.8767	-0.0046	0.8768A	0.8800B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8828	0.8802	0.8802	-0.0048	0.8804A	0.8836B	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	24.562	24.467	24.467	-0.119	24.464A	24.562B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.699	24.605	24.605	-0.109	24.604A	24.691B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.790	24.693	24.693	-0.102	24.669A	24.779B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.843	24.739	24.739	-0.105	24.749A	24.828B	24.749	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	1.0636	1.0712	1.0712	0.0070	1.0626A	1.0743B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0654	1.0729	1.0729	0.0070	1.0643A	1.0760B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0670	1.0745	1.0745	0.0071	1.0658A	1.0769B	1.0563	1.0769	0	0
EDMAR24	2024-03-20	1.0699	1.0774	1.0774	0.0070	1.0688A	1.0798B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0747	1.0819	1.0819	0.0068	1.0736A	1.0845B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0795	1.0865	1.0865	0.0066	1.0784A	1.0889B	1.0613	1.0889	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.562	24.467	24.467	-0.119	24.464A	24.562B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.699	24.605	24.605	-0.109	24.604A	24.691B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.790	24.693	24.693	-0.102	24.669A	24.779B	24.148	25.034	0	0
EESEP24	2024-09-18	24.843	24.739	24.739	-0.105	24.749A	24.828B	24.749	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	0.9596	0.9609	0.9609	0.0020	0.9597A	0.9618B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9539	0.9552	0.9552	0.0018	0.9540A	0.9561B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9486	0.9499	0.9499	0.0017	0.9489A	0.9508B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9436	0.9450	0.9450	0.0018	0.9440A	0.9458B	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	158.93	159.29	159.29	0.24	158.88A	159.28B	133.38	159.79	0	0
EJMAR24	2024-03-20	157.22	157.59	157.59	0.22	157.21A	157.60B	134.69	158.10	0	0
EJJUN24	2024-06-19	155.72	156.05	156.05	0.22	155.67A	156.06B	147.18	156.53	0	0
EJSEP24	2024-09-18	154.32	154.64	154.64	0.20	154.27A	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	4.4520	4.4460	4.4460	-0.0100	4.4450A	4.4640B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4650	4.4590	4.4590	-0.0090	4.4550A	4.4760B	4.4290	4.9630	0	121
EMJAN24	2024-01-17	4.4760	4.4700	4.4700	-0.0100	4.4670A	4.4870B	4.4670	4.5110	0	0
EMMAR24	2024-03-20	4.4920	4.4850	4.4850	-0.0100	4.4860A	4.5030B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.5170	4.5080	4.5080	-0.0110	4.5110A	4.5260B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5430	4.5310	4.5310	-0.0130	4.5310A	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	0.8725	0.8702	0.8702	-0.0045	0.8699A	0.8735B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8756	0.8733	0.8733	-0.0045	0.8731A	0.8766B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8791	0.8767	0.8767	-0.0046	0.8768A	0.8800B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8828	0.8802	0.8802	-0.0048	0.8804A	0.8836B	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	0.9596	0.9609	0.9609	0.0020	0.9597A	0.9618B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9539	0.9552	0.9552	0.0018	0.9540A	0.9561B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9486	0.9500	0.9500	0.0018	0.9489A	0.9508B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9436	0.9450	0.9450	0.0018	0.9440A	0.9458B	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	4.4520	4.4460	4.4460	-0.0100	4.4450A	4.4640B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4650	4.4590	4.4590	-0.0090	4.4550A	4.4760B	4.4290	4.9630	0	0
EUJAN24	2024-01-17	4.4760	4.4700	4.4700	-0.0100	4.4670A	4.4870B	4.4670	4.5110	0	0
EUMAR24	2024-03-20	4.4920	4.4850	4.4850	-0.0100	4.4860A	4.5030B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.5170	4.5080	4.5080	-0.0110	4.5110A	4.5260B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5430	4.5310	4.5310	-0.0130	4.5310A	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	4.4642	4.4582	4.4582	-0.0095	4.4550A	4.4766B	4.4285	5.4612	0	415
EXMAR24	2024-03-20	4.4918	4.4852	4.4852	-0.0097	4.4858A	4.5030B	4.4578	5.5203	0	22
EXJUN24	2024-06-19	4.5166	4.5082	4.5082	-0.0109	4.5105A	4.5261B	4.4842	5.5726	0	3
EXSEP24	2024-09-18	4.5423	4.5309	4.5309	-0.0132	4.5302A	4.5496B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5706	4.5569	4.5569	-0.0140	4.5575A	4.5745B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.5996	4.5844	4.5844	-0.0154	4.5860A	4.6012B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.6291	4.6132	4.6132	-0.0160	4.6187A	4.6291B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6569	4.6412	4.6412	-0.0162	4.6468A	4.6571B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.6875	4.6697	4.6697	-0.0189	4.6758A	4.6855B	4.6335	5.3381	0	0
EXMAR26	2026-03-18	4.7181	4.7001	4.7001	-0.0188	4.7042A	4.7146B	4.6636	5.1415	0	0
EXJUN26	2026-06-17	4.7481	4.7305	4.7305	-0.0189	4.7382A	4.7436B	4.6940	4.9297	0	0
EXSEP26	2026-09-16	4.7786	4.7609	4.7609	-0.0184	4.7680A	4.7727B	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	158.93	159.29	159.29	0.24	158.88A	159.28B	133.38	159.79	0	0
EYMAR24	2024-03-20	157.22	157.59	157.59	0.22	157.21A	157.60B	134.69	158.10	0	0
EYJUN24	2024-06-19	155.72	156.05	156.05	0.22	155.67A	156.06B	147.18	156.53	0	0
EYSEP24	2024-09-18	154.32	154.64	154.64	0.20	154.27A	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	0.8955	0.8955	-0.0045	0.8945A	0.9028B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8908	0.8866	0.8866	-0.0043	0.8856A	0.8937B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8821	0.8780	0.8780	-0.0042	0.8771A	0.8849B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8689	0.8698	0.8698	-0.0039	0.8689A	0.8764B	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	0.8955	0.8955	-0.0045	0.8945A	0.9028B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8908	0.8866	0.8866	-0.0043	0.8856A	0.8937B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8821	0.8780	0.8780	-0.0042	0.8771A	0.8849B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8689	0.8698	0.8698	-0.0039	0.8689A	0.8764B	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	149.19	148.45	148.45	-0.77	148.14A	149.32B	122.09	150.22	0	0
JMMAR24	2024-03-20	146.99	146.26	146.26	-0.77	146.02A	147.11B	123.71	148.01	0	0
JMJUN24	2024-06-19	144.92	144.23	144.23	-0.72	143.94A	145.03B	130.75	145.88	0	0
JMSEP24	2024-09-18	142.97	142.32	142.32	-0.69	142.03A	143.08B	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	149.19	148.45	148.45	-0.77	148.14A	149.32B	122.09	150.22	0	0
JXMAR24	2024-03-20	146.99	146.26	146.26	-0.77	146.02A	147.11B	123.71	148.01	0	0
JXJUN24	2024-06-19	144.92	144.23	144.23	-0.72	143.94A	145.03B	130.75	145.88	0	0
JXSEP24	2024-09-18	142.97	142.32	142.32	-0.69	142.03A	143.08B	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	5.1070	5.1170	5.1170	0.0140	5.1070A	5.1230B	5.0760	5.4710	0	0
PMDEC23	2023-12-20	5.1140	5.1230	5.1230	0.0130	5.1140A	5.1300B	5.0850	5.5670	0	0
PMJAN24	2024-01-17	5.1200	5.1290	5.1290	0.0120	5.1220A	5.1360B	5.0910	5.1650	0	0
PMMAR24	2024-03-20	5.1260	5.1360	5.1360	0.0130	5.1270A	5.1410B	5.0980	5.5180	0	0
PMJUN24	2024-06-19	5.1320	5.1420	5.1420	0.0110	5.1350A	5.1460B	5.1080	5.4880	0	0
PMSEP24	2024-09-18	5.1380	5.1470	5.1470	0.0110	5.1410A	5.1500B	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	1.2210	1.2332	1.2332	0.0144	1.2192A	1.2343B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2216	1.2338	1.2338	0.0143	1.2200A	1.2354B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2223	1.2343	1.2343	0.0141	1.2207A	1.2353B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2227	1.2344	1.2344	0.0139	1.2212A	1.2354B	1.2075	1.2354	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.1142	5.1232	5.1232	0.0137	5.1137A	5.1300B	5.0846	5.5672	0	0
PPMAR24	2024-03-20	5.1263	5.1357	5.1357	0.0129	5.1266A	5.1419B	5.0974	5.5189	0	0
PPJUN24	2024-06-19	5.1325	5.1411	5.1411	0.0109	5.1344A	5.1469B	5.1071	5.4887	0	0
PPSEP24	2024-09-18	5.1384	5.1463	5.1463	0.0099	5.1401A	5.1506B	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	1.2210	1.2332	1.2332	0.0144	1.2192A	1.2343B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2216	1.2338	1.2338	0.0143	1.2200A	1.2354B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2223	1.2343	1.2343	0.0141	1.2207A	1.2353B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2227	1.2344	1.2344	0.0139	1.2212A	1.2354B	1.2075	1.2354	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	4.1510	4.1510	-0.0360	4.1440A	4.1970B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.1920	4.1560	4.1560	-0.0370	4.1490A	4.2010B	3.9640	4.5780	0	5
UMJAN24	2024-01-17	4.1960	4.1600	4.1600	-0.0370	4.1520A	4.2060B	4.1520	4.2600	0	0
UMMAR24	2024-03-20	4.1990	4.1640	4.1640	-0.0370	4.1560A	4.2090B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2030	4.1670	4.1670	-0.0370	4.1610A	4.2120B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.2070	4.1710	4.1710	-0.0370	4.1670A	4.2150B	4.1670	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	4.1510	4.1510	-0.0360	4.1440A	4.1960B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.1920	4.1560	4.1560	-0.0370	4.1490A	4.2010B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.1960	4.1600	4.1600	-0.0370	4.1520A	4.2060B	4.1520	4.2600	0	0
USMAR24	2024-03-20	4.1990	4.1640	4.1640	-0.0370	4.1560A	4.2090B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2030	4.1670	4.1670	-0.0370	4.1610A	4.2120B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.2070	4.1710	4.1710	-0.0370	4.1670A	4.2150B	4.1670	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	4.1911	4.1554	4.1554	-0.0370	4.1487A	4.2017B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.1985	4.1636	4.1636	-0.0368	4.1559A	4.2092B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.2029	4.1670	4.1670	-0.0373	4.1605A	4.2121B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.2079	4.1706	4.1706	-0.0376	4.1649A	4.2154B	4.1649	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