WGT S.A.

Wyniki sesji z dnia 2023-11-07

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	0.6442	0.6417	0.6417	-0.0094	0.6416A	0.6445B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6458	0.6433	0.6433	-0.0095	0.6432A	0.6462B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6470	0.6446	0.6446	-0.0094	0.6445A	0.6473B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6478	0.6455	0.6455	-0.0091	0.6454A	0.6480B	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	0.6442	0.6417	0.6417	-0.0094	0.6416A	0.6445B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6458	0.6433	0.6433	-0.0095	0.6432A	0.6462B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6470	0.6446	0.6446	-0.0094	0.6445A	0.6473B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6478	0.6455	0.6455	-0.0091	0.6454A	0.6480B	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	1.3722	1.3748	1.3748	0.0097	1.3717A	1.3751B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3701	1.3728	1.3728	0.0097	1.3697A	1.3730B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3683	1.3709	1.3709	0.0096	1.3678A	1.3711B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3666	1.3692	1.3692	0.0094	1.3662A	1.3693B	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	4.6430	4.6430	0.0060	4.6250A	4.6450B	4.6140	4.9520	0	0
CMDEC23	2023-12-20	4.6530	4.6650	4.6650	0.0060	4.6480A	4.6670B	4.6210	5.1140	0	2
CMJAN24	2024-01-17	4.6740	4.6850	4.6850	0.0060	4.6680A	4.6870B	4.6570	4.7920	0	0
CMMAR24	2024-03-20	4.7090	4.7200	4.7200	0.0060	4.7030A	4.7210B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7610	4.7700	4.7700	0.0060	4.7540A	4.7710B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.8110	4.8200	4.8200	0.0060	4.8050A	4.8190B	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	1.3722	1.3748	1.3748	0.0097	1.3717A	1.3751B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3701	1.3728	1.3728	0.0097	1.3697A	1.3730B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3683	1.3709	1.3709	0.0096	1.3678A	1.3711B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3666	1.3692	1.3692	0.0094	1.3662A	1.3693B	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	4.6529	4.6649	4.6649	0.0057	4.6471A	4.6674B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7090	4.7199	4.7199	0.0060	4.7029A	4.7219B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7601	4.7702	4.7702	0.0061	4.7537A	4.7711B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.8110	4.8200	4.8200	0.0068	4.8044A	4.8194B	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	1.0701	1.0673	1.0673	-0.0069	1.0673A	1.0709B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0718	1.0690	1.0690	-0.0070	1.0689A	1.0726B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0733	1.0706	1.0706	-0.0069	1.0705A	1.0741B	1.0563	1.0789	0	0
DMMAR24	2024-03-20	1.0763	1.0736	1.0736	-0.0068	1.0734A	1.0770B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0808	1.0781	1.0781	-0.0068	1.0780A	1.0815B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0855	1.0828	1.0828	-0.0066	1.0826A	1.0861B	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	1.0718	1.0690	1.0690	-0.0070	1.0689A	1.0726B	1.0480	1.1359	0	16
DXMAR24	2024-03-20	1.0763	1.0736	1.0736	-0.0068	1.0734A	1.0770B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0808	1.0781	1.0781	-0.0068	1.0780A	1.0815B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0855	1.0828	1.0828	-0.0066	1.0826A	1.0861B	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	0.8696	0.8696	0.8696	0.0012	0.8693A	0.8704B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8726	0.8727	0.8727	0.0013	0.8724A	0.8734B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8759	0.8760	0.8760	0.0012	0.8757A	0.8767B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8794	0.8793	0.8793	0.0010	0.8791A	0.8800B	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	24.636	24.707	24.707	0.178	24.646A	24.718B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.772	24.852	24.852	0.181	24.792A	24.854B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.860	24.947	24.947	0.187	24.890A	24.946B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.912	25.003	25.003	0.194	24.949A	24.996B	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	1.0701	1.0673	1.0673	-0.0069	1.0673A	1.0709B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0718	1.0690	1.0690	-0.0070	1.0689A	1.0726B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0733	1.0706	1.0706	-0.0069	1.0705A	1.0741B	1.0563	1.0789	0	0
EDMAR24	2024-03-20	1.0763	1.0736	1.0736	-0.0068	1.0734A	1.0770B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0808	1.0781	1.0781	-0.0068	1.0780A	1.0815B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0855	1.0828	1.0828	-0.0066	1.0826A	1.0861B	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	24.636	24.707	24.707	0.178	24.646A	24.718B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.772	24.852	24.852	0.181	24.792A	24.854B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.860	24.947	24.947	0.187	24.890A	24.946B	24.148	25.034	0	0
EESEP24	2024-09-18	24.912	25.003	25.003	0.194	24.949A	24.996B	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	0.9591	0.9591	-0.0027	0.9588A	0.9611B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9555	0.9535	0.9535	-0.0027	0.9533A	0.9554B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9503	0.9483	0.9483	-0.0026	0.9481A	0.9500B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9455	0.9434	0.9434	-0.0026	0.9432A	0.9450B	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	159.99	159.94	159.94	-0.09	159.68A	160.18B	133.38	160.18	0	0
EJMAR24	2024-03-20	158.31	158.24	158.24	-0.10	158.00A	158.48B	134.69	158.48	0	0
EJJUN24	2024-06-19	156.76	156.69	156.69	-0.09	156.45A	156.92B	147.18	156.92	0	0
EJSEP24	2024-09-18	155.34	155.28	155.28	-0.07	155.04A	155.48B	150.39	155.48	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	4.4610	4.4640	4.4640	-0.0060	4.4510A	4.4640B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4720	4.4750	4.4750	-0.0060	4.4620A	4.4750B	4.4290	4.9630	0	121
EMJAN24	2024-01-17	4.4830	4.4860	4.4860	-0.0060	4.4740A	4.4860B	4.4670	4.5110	0	0
EMMAR24	2024-03-20	4.4990	4.5000	4.5000	-0.0080	4.4890A	4.5000B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.5220	4.5230	4.5230	-0.0070	4.5130A	4.5230B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5470	4.5470	4.5470	-0.0060	4.5370A	4.5450B	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	0.8696	0.8696	0.8696	0.0012	0.8693A	0.8704B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8726	0.8727	0.8727	0.0013	0.8724A	0.8734B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8759	0.8760	0.8760	0.0012	0.8757A	0.8767B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8794	0.8793	0.8793	0.0010	0.8791A	0.8800B	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	0.9591	0.9591	-0.0027	0.9588A	0.9611B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9555	0.9535	0.9535	-0.0027	0.9533A	0.9554B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9503	0.9483	0.9483	-0.0026	0.9481A	0.9500B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9455	0.9434	0.9434	-0.0026	0.9432A	0.9450B	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	4.4610	4.4640	4.4640	-0.0060	4.4510A	4.4640B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4720	4.4750	4.4750	-0.0060	4.4620A	4.4750B	4.4290	4.9630	0	0
EUJAN24	2024-01-17	4.4830	4.4860	4.4860	-0.0060	4.4740A	4.4860B	4.4670	4.5110	0	0
EUMAR24	2024-03-20	4.4990	4.5000	4.5000	-0.0080	4.4890A	4.5000B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.5220	4.5230	4.5230	-0.0070	4.5130A	4.5230B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5470	4.5470	4.5470	-0.0060	4.5370A	4.5450B	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	4.4715	4.4744	4.4744	-0.0070	4.4616A	4.4753B	4.4285	5.4612	0	415
EXMAR24	2024-03-20	4.4981	4.4999	4.4999	-0.0076	4.4887A	4.5009B	4.4578	5.5203	0	22
EXJUN24	2024-06-19	4.5217	4.5227	4.5227	-0.0076	4.5122A	4.5230B	4.4842	5.5726	0	7
EXSEP24	2024-09-18	4.5464	4.5467	4.5467	-0.0064	4.5365A	4.5454B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5740	4.5729	4.5729	-0.0061	4.5624A	4.5693B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.6045	4.6015	4.6015	-0.0060	4.5905A	4.5961B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.6321	4.6285	4.6285	-0.0066	4.6199A	4.6226B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6596	4.6557	4.6557	-0.0069	4.6472A	4.6491B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.6885	4.6836	4.6836	-0.0071	4.6775A	4.6759B	4.6335	5.3381	0	0
EXMAR26	2026-03-18	4.7185	4.7128	4.7128	-0.0075	4.7080A	4.7035B	4.6636	5.1415	0	0
EXJUN26	2026-06-17	4.7486	4.7419	4.7419	-0.0080	4.7384A	4.7311B	4.6940	4.9297	0	0
EXSEP26	2026-09-16	4.7786	4.7711	4.7711	-0.0085	4.7685A	4.7588B	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	159.99	159.94	159.94	-0.09	159.68A	160.18B	133.38	160.18	0	0
EYMAR24	2024-03-20	158.31	158.24	158.24	-0.10	158.00A	158.48B	134.69	158.48	0	0
EYJUN24	2024-06-19	156.76	156.69	156.69	-0.09	156.45A	156.92B	147.18	156.92	0	0
EYSEP24	2024-09-18	155.34	155.28	155.28	-0.07	155.04A	155.49B	150.39	155.49	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	0.8964	0.8971	0.8971	0.0032	0.8950A	0.8972B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8876	0.8882	0.8882	0.0031	0.8860A	0.8882B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8788	0.8796	0.8796	0.0030	0.8775A	0.8795B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8706	0.8712	0.8712	0.0029	0.8693A	0.8712B	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	0.8964	0.8971	0.8971	0.0032	0.8950A	0.8972B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8876	0.8882	0.8882	0.0031	0.8860A	0.8882B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8788	0.8796	0.8796	0.0030	0.8775A	0.8795B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8706	0.8712	0.8712	0.0029	0.8693A	0.8712B	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	149.37	149.60	149.60	0.86	149.22A	149.61B	122.09	150.22	0	0
JMMAR24	2024-03-20	147.16	147.41	147.41	0.84	147.04A	147.41B	123.71	148.01	0	0
JMJUN24	2024-06-19	145.10	145.34	145.34	0.82	144.98A	145.34B	130.75	145.88	0	0
JMSEP24	2024-09-18	143.16	143.40	143.40	0.79	143.06A	143.39B	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	149.37	149.60	149.60	0.86	149.22A	149.61B	122.09	150.22	0	0
JXMAR24	2024-03-20	147.16	147.41	147.41	0.84	147.04A	147.41B	123.71	148.01	0	0
JXJUN24	2024-06-19	145.10	145.34	145.34	0.82	144.98A	145.34B	130.75	145.88	0	0
JXSEP24	2024-09-18	143.16	143.40	143.40	0.79	143.06A	143.39B	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	5.1360	5.1400	5.1400	-0.0140	5.1250A	5.1400B	5.0760	5.4710	0	0
PMDEC23	2023-12-20	5.1410	5.1450	5.1450	-0.0150	5.1310A	5.1450B	5.0850	5.5670	0	0
PMJAN24	2024-01-17	5.1490	5.1520	5.1520	-0.0150	5.1380A	5.1520B	5.0910	5.1730	0	0
PMMAR24	2024-03-20	5.1540	5.1570	5.1570	-0.0150	5.1440A	5.1560B	5.0980	5.5180	0	0
PMJUN24	2024-06-19	5.1620	5.1640	5.1640	-0.0140	5.1510A	5.1630B	5.1080	5.4880	0	0
PMSEP24	2024-09-18	5.1690	5.1700	5.1700	-0.0140	5.1590A	5.1680B	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	1.2325	1.2295	1.2295	-0.0096	1.2282A	1.2333B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2331	1.2302	1.2302	-0.0096	1.2289A	1.2341B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2338	1.2310	1.2310	-0.0092	1.2297A	1.2346B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2342	1.2315	1.2315	-0.0089	1.2302A	1.2350B	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	5.1403	5.1449	5.1449	-0.0151	5.1305A	5.1457B	5.0846	5.5672	0	0
PPMAR24	2024-03-20	5.1540	5.1564	5.1564	-0.0153	5.1434A	5.1568B	5.0974	5.5189	0	0
PPJUN24	2024-06-19	5.1611	5.1637	5.1637	-0.0144	5.1509A	5.1630B	5.1071	5.4887	0	0
PPSEP24	2024-09-18	5.1682	5.1705	5.1705	-0.0128	5.1582A	5.1684B	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	1.2325	1.2295	1.2295	-0.0096	1.2282A	1.2333B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2331	1.2302	1.2302	-0.0096	1.2289A	1.2341B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2338	1.2310	1.2310	-0.0092	1.2297A	1.2346B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2342	1.2315	1.2315	-0.0089	1.2302A	1.2350B	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	4.1580	4.1820	4.1820	0.0220	4.1580A	4.1800B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.1620	4.1850	4.1850	0.0200	4.1620A	4.1840B	3.9640	4.5780	0	5
UMJAN24	2024-01-17	4.1670	4.1900	4.1900	0.0210	4.1670A	4.1880B	4.1520	4.2600	0	0
UMMAR24	2024-03-20	4.1700	4.1920	4.1920	0.0200	4.1700A	4.1900B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1740	4.1950	4.1950	0.0200	4.1740A	4.1930B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.1820	4.1990	4.1990	0.0200	4.1790A	4.1960B	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	4.1580	4.1820	4.1820	0.0220	4.1580A	4.1800B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.1620	4.1850	4.1850	0.0200	4.1620A	4.1840B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.1670	4.1900	4.1900	0.0210	4.1670A	4.1880B	4.1520	4.2600	0	0
USMAR24	2024-03-20	4.1700	4.1920	4.1920	0.0200	4.1700A	4.1900B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1740	4.1950	4.1950	0.0200	4.1740A	4.1930B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.1820	4.1990	4.1990	0.0200	4.1790A	4.1960B	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	4.1619	4.1852	4.1852	0.0208	4.1617A	4.1840B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.1695	4.1920	4.1920	0.0207	4.1695A	4.1903B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.1736	4.1954	4.1954	0.0203	4.1735A	4.1932B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.1781	4.1990	4.1990	0.0203	4.1781A	4.1961B	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