WGT S.A.

Wyniki sesji z dnia 2023-11-06

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	0.6510	0.6511	0.6511	0.0012	0.6506A	0.6520B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6527	0.6528	0.6528	0.0011	0.6523A	0.6537B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6539	0.6540	0.6540	0.0011	0.6535A	0.6548B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6545	0.6546	0.6546	0.0010	0.6542A	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	0.6510	0.6511	0.6511	0.0012	0.6506A	0.6520B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6527	0.6528	0.6528	0.0011	0.6523A	0.6537B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6539	0.6540	0.6540	0.0011	0.6535A	0.6548B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6545	0.6546	0.6546	0.0010	0.6542A	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	1.3634	1.3651	1.3651	-0.0026	1.3628A	1.3654B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3615	1.3631	1.3631	-0.0027	1.3608A	1.3633B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3597	1.3613	1.3613	-0.0026	1.3590A	1.3615B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3582	1.3598	1.3598	-0.0026	1.3575A	1.3598B	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	4.6340	4.6370	4.6370	0.0190	4.6300A	4.6390B	4.6140	4.9520	0	0
CMDEC23	2023-12-20	4.6570	4.6590	4.6590	0.0180	4.6540A	4.6610B	4.6210	5.1140	0	2
CMJAN24	2024-01-17	4.6770	4.6790	4.6790	0.0190	4.6730A	4.6820B	4.6570	4.7920	0	0
CMMAR24	2024-03-20	4.7120	4.7140	4.7140	0.0190	4.7090A	4.7170B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7630	4.7640	4.7640	0.0180	4.7590A	4.7660B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.8130	4.8140	4.8140	0.0190	4.8090A	4.8140B	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	1.3634	1.3651	1.3651	-0.0026	1.3628A	1.3654B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3615	1.3631	1.3631	-0.0027	1.3608A	1.3633B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3597	1.3613	1.3613	-0.0026	1.3590A	1.3615B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3582	1.3598	1.3598	-0.0026	1.3575A	1.3598B	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	4.6565	4.6592	4.6592	0.0188	4.6531A	4.6616B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7120	4.7139	4.7139	0.0191	4.7082A	4.7171B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7628	4.7641	4.7641	0.0184	4.7589A	4.7666B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.8129	4.8132	4.8132	0.0182	4.8090A	4.8145B	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	1.0740	1.0742	1.0742	0.0030	1.0740A	1.0757B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0757	1.0760	1.0760	0.0031	1.0757A	1.0774B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0772	1.0775	1.0775	0.0030	1.0772A	1.0789B	1.0563	1.0789	0	0
DMMAR24	2024-03-20	1.0802	1.0804	1.0804	0.0030	1.0802A	1.0818B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0846	1.0849	1.0849	0.0030	1.0846A	1.0863B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0892	1.0894	1.0894	0.0029	1.0892A	1.0908B	1.0613	1.0908	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0757	1.0760	1.0760	0.0031	1.0757A	1.0774B	1.0480	1.1359	0	16
DXMAR24	2024-03-20	1.0802	1.0804	1.0804	0.0030	1.0802A	1.0818B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0846	1.0849	1.0849	0.0030	1.0846A	1.0863B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0892	1.0894	1.0894	0.0029	1.0892A	1.0908B	1.0613	1.0908	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	0.8674	0.8684	0.8684	-0.0018	0.8666A	0.8685B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8705	0.8714	0.8714	-0.0019	0.8697A	0.8715B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8739	0.8748	0.8748	-0.0019	0.8730A	0.8749B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8774	0.8783	0.8783	-0.0019	0.8766A	0.8784B	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	24.516	24.529	24.529	0.062	24.502A	24.535B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.661	24.671	24.671	0.066	24.648A	24.672B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.756	24.760	24.760	0.067	24.742A	24.756B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.808	24.809	24.809	0.070	24.795A	24.801B	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	1.0740	1.0742	1.0742	0.0030	1.0740A	1.0757B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0757	1.0760	1.0760	0.0031	1.0757A	1.0774B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0772	1.0775	1.0775	0.0030	1.0772A	1.0789B	1.0563	1.0789	0	0
EDMAR24	2024-03-20	1.0802	1.0804	1.0804	0.0030	1.0802A	1.0818B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0846	1.0849	1.0849	0.0030	1.0846A	1.0863B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0892	1.0894	1.0894	0.0029	1.0892A	1.0908B	1.0613	1.0908	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.516	24.529	24.529	0.062	24.502A	24.535B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.661	24.671	24.671	0.066	24.648A	24.672B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.756	24.760	24.760	0.067	24.742A	24.756B	24.148	25.034	0	0
EESEP24	2024-09-18	24.808	24.809	24.809	0.070	24.795A	24.801B	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	0.9611	0.9618	0.9618	0.0009	0.9607A	0.9624B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9555	0.9562	0.9562	0.0010	0.9551A	0.9568B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9503	0.9509	0.9509	0.0010	0.9499A	0.9516B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9454	0.9460	0.9460	0.0010	0.9450A	0.9464B	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	160.02	160.03	160.03	0.74	159.96A	160.14B	133.38	160.14	0	0
EJMAR24	2024-03-20	158.33	158.34	158.34	0.75	158.28A	158.44B	134.69	158.44	0	0
EJJUN24	2024-06-19	156.77	156.78	156.78	0.73	156.73A	156.88B	147.18	156.88	0	0
EJSEP24	2024-09-18	155.34	155.35	155.35	0.71	155.31A	155.45B	150.39	155.45	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	4.4660	4.4700	4.4700	0.0240	4.4650A	4.4680B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4780	4.4810	4.4810	0.0220	4.4770A	4.4800B	4.4290	4.9630	0	121
EMJAN24	2024-01-17	4.4890	4.4920	4.4920	0.0220	4.4880A	4.4900B	4.4670	4.5110	0	0
EMMAR24	2024-03-20	4.5070	4.5080	4.5080	0.0230	4.5030A	4.5050B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.5280	4.5300	4.5300	0.0220	4.5270A	4.5280B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5510	4.5530	4.5530	0.0220	4.5500A	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	0.8674	0.8684	0.8684	-0.0018	0.8666A	0.8685B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8705	0.8714	0.8714	-0.0019	0.8697A	0.8715B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8739	0.8748	0.8748	-0.0019	0.8730A	0.8749B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8774	0.8783	0.8783	-0.0019	0.8766A	0.8784B	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	0.9611	0.9618	0.9618	0.0009	0.9607A	0.9624B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9555	0.9562	0.9562	0.0010	0.9551A	0.9568B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9503	0.9509	0.9509	0.0009	0.9499A	0.9516B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9454	0.9460	0.9460	0.0010	0.9450A	0.9464B	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	4.4660	4.4700	4.4700	0.0240	4.4650A	4.4680B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4780	4.4810	4.4810	0.0220	4.4770A	4.4800B	4.4290	4.9630	0	0
EUJAN24	2024-01-17	4.4890	4.4920	4.4920	0.0220	4.4880A	4.4900B	4.4670	4.5110	0	0
EUMAR24	2024-03-20	4.5070	4.5080	4.5080	0.0230	4.5030A	4.5050B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.5280	4.5300	4.5300	0.0220	4.5270A	4.5280B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5510	4.5530	4.5530	0.0220	4.5500A	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	4.4775	4.4814	4.4814	0.0232	4.4766A	4.4803B	4.4285	5.4612	0	415
EXMAR24	2024-03-20	4.5073	4.5075	4.5075	0.0223	4.5029A	4.5058B	4.4578	5.5203	0	22
EXJUN24	2024-06-19	4.5271	4.5303	4.5303	0.0221	4.5261A	4.5280B	4.4842	5.5726	0	3
EXSEP24	2024-09-18	4.5507	4.5531	4.5531	0.0222	4.5498A	4.5499B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5789	4.5790	4.5790	0.0221	4.5765A	4.5743B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.6071	4.6075	4.6075	0.0231	4.6064A	4.6010B	4.5603	5.7405	0	0
EXJUN25	2025-06-18		4.6351	4.6351	0.0219	4.6351A	4.6286B	4.5840	5.8093	0	0
EXSEP25	2025-09-17		4.6626	4.6626	0.0214	4.6635A	4.6557B	4.6066	5.7786	0	0
EXDEC25	2025-12-17		4.6907	4.6907	0.0210	4.6927A	4.6833B	4.6335	5.3381	0	0
EXMAR26	2026-03-18		4.7203	4.7203	0.0202	4.7226A	4.7116B	4.6636	5.1415	0	0
EXJUN26	2026-06-17		4.7499	4.7499	0.0194	4.7524A	4.7399B	4.6940	4.9297	0	0
EXSEP26	2026-09-16		4.7796	4.7796	0.0187	4.7823A	4.7682B	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	160.02	160.03	160.03	0.74	159.97A	160.14B	133.38	160.14	0	0
EYMAR24	2024-03-20	158.33	158.34	158.34	0.75	158.28A	158.44B	134.69	158.44	0	0
EYJUN24	2024-06-19	156.77	156.78	156.78	0.73	156.72A	156.88B	147.18	156.88	0	0
EYSEP24	2024-09-18	155.34	155.35	155.35	0.71	155.30A	155.45B	150.39	155.45	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	0.8923	0.8939	0.8939	-0.0016	0.8920A	0.8944B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8835	0.8851	0.8851	-0.0015	0.8832A	0.8855B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8749	0.8766	0.8766	-0.0014	0.8747A	0.8769B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8669	0.8683	0.8683	-0.0015	0.8666A	0.8687B	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	0.8923	0.8939	0.8939	-0.0016	0.8920A	0.8944B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8835	0.8851	0.8851	-0.0015	0.8832A	0.8855B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8749	0.8766	0.8766	-0.0014	0.8747A	0.8769B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8669	0.8683	0.8683	-0.0015	0.8666A	0.8687B	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	148.59	148.74	148.74	0.29	148.54A	148.76B	122.09	150.22	0	0
JMMAR24	2024-03-20	146.42	146.57	146.57	0.31	146.36A	146.58B	123.71	148.01	0	0
JMJUN24	2024-06-19	144.38	144.52	144.52	0.29	144.33A	144.54B	130.75	145.88	0	0
JMSEP24	2024-09-18	142.48	142.61	142.61	0.29	142.43A	142.62B	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	148.59	148.74	148.74	0.29	148.54A	148.76B	122.09	150.22	0	0
JXMAR24	2024-03-20	146.42	146.57	146.57	0.31	146.36A	146.58B	123.71	148.01	0	0
JXJUN24	2024-06-19	144.38	144.52	144.52	0.29	144.33A	144.54B	130.75	145.88	0	0
JXSEP24	2024-09-18	142.48	142.61	142.61	0.29	142.43A	142.62B	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	5.1530	5.1540	5.1540	0.0370	5.1530A	5.1600B	5.0760	5.4710	0	0
PMDEC23	2023-12-20	5.1660	5.1600	5.1600	0.0370	5.1600A	5.1670B	5.0850	5.5670	0	0
PMJAN24	2024-01-17	5.1660	5.1670	5.1670	0.0380	5.1660A	5.1730B	5.0910	5.1730	0	0
PMMAR24	2024-03-20	5.1770	5.1720	5.1720	0.0360	5.1720A	5.1780B	5.0980	5.5180	0	0
PMJUN24	2024-06-19	5.1820	5.1780	5.1780	0.0360	5.1790A	5.1830B	5.1080	5.4880	0	0
PMSEP24	2024-09-18	5.1860	5.1840	5.1840	0.0370	5.1850A	5.1870B	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	1.2390	1.2391	1.2391	0.0059	1.2389A	1.2431B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2397	1.2398	1.2398	0.0060	1.2396A	1.2437B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2401	1.2402	1.2402	0.0059	1.2400A	1.2441B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2403	1.2404	1.2404	0.0060	1.2402A	1.2442B	1.2075	1.2442	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.1593	5.1600	5.1600	0.0368	5.1593A	5.1672B	5.0846	5.5672	0	0
PPMAR24	2024-03-20	5.1715	5.1717	5.1717	0.0360	5.1715A	5.1784B	5.0974	5.5189	0	0
PPJUN24	2024-06-19	5.1828	5.1781	5.1781	0.0370	5.1786A	5.1839B	5.1071	5.4887	0	0
PPSEP24	2024-09-18	5.1866	5.1833	5.1833	0.0370	5.1848A	5.1875B	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	1.2390	1.2391	1.2391	0.0059	1.2389A	1.2431B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2397	1.2398	1.2398	0.0060	1.2396A	1.2437B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2401	1.2402	1.2402	0.0059	1.2400A	1.2441B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2403	1.2404	1.2404	0.0060	1.2402A	1.2442B	1.2075	1.2442	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	4.1530	4.1600	4.1600	0.0090	4.1510A	4.1600B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.1570	4.1650	4.1650	0.0090	4.1550A	4.1640B	3.9640	4.5780	0	5
UMJAN24	2024-01-17	4.1620	4.1690	4.1690	0.0090	4.1600A	4.1680B	4.1520	4.2600	0	0
UMMAR24	2024-03-20	4.1700	4.1720	4.1720	0.0080	4.1630A	4.1710B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1690	4.1750	4.1750	0.0080	4.1670A	4.1740B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.1770	4.1790	4.1790	0.0080	4.1710A	4.1770B	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	4.1530	4.1600	4.1600	0.0090	4.1510A	4.1600B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.1570	4.1650	4.1650	0.0090	4.1550A	4.1640B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.1620	4.1690	4.1690	0.0090	4.1600A	4.1680B	4.1520	4.2600	0	0
USMAR24	2024-03-20	4.1700	4.1720	4.1720	0.0080	4.1630A	4.1710B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1690	4.1750	4.1750	0.0080	4.1670A	4.1740B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.1770	4.1790	4.1790	0.0080	4.1710A	4.1770B	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	4.1567	4.1644	4.1644	0.0090	4.1547A	4.1645B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.1699	4.1713	4.1713	0.0077	4.1621A	4.1712B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.1683	4.1751	4.1751	0.0081	4.1662A	4.1744B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.1783	4.1787	4.1787	0.0081	4.1704A	4.1773B	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