WGT S.A.

Wyniki sesji z dnia 2023-11-08

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	0.6438	0.6440	0.6440	0.0023	0.6430A	0.6449B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6456	0.6457	0.6457	0.0024	0.6447A	0.6466B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6469	0.6470	0.6470	0.0024	0.6459A	0.6478B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6477	0.6478	0.6478	0.0023	0.6467A	0.6485B	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	0.6438	0.6440	0.6440	0.0023	0.6430A	0.6449B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6456	0.6457	0.6457	0.0024	0.6447A	0.6466B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6469	0.6470	0.6470	0.0024	0.6459A	0.6478B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6477	0.6478	0.6478	0.0023	0.6467A	0.6485B	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	1.3772	1.3778	1.3778	0.0030	1.3760A	1.3788B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3752	1.3757	1.3757	0.0029	1.3740A	1.3767B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3733	1.3738	1.3738	0.0029	1.3722A	1.3748B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3718	1.3722	1.3722	0.0030	1.3707A	1.3732B	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	4.6160	4.6190	4.6190	-0.0240	4.6160A	4.6570B	4.6140	4.9520	0	0
CMDEC23	2023-12-20	4.6370	4.6400	4.6400	-0.0250	4.6370A	4.6780B	4.6210	5.1140	0	2
CMJAN24	2024-01-17	4.6570	4.6590	4.6590	-0.0260	4.6570A	4.6970B	4.6570	4.7920	0	0
CMMAR24	2024-03-20	4.6920	4.6930	4.6930	-0.0270	4.6910A	4.7300B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7430	4.7440	4.7440	-0.0260	4.7420A	4.7800B	4.7420	5.0850	0	0
CMSEP24	2024-09-18	4.8040	4.7920	4.7920	-0.0280	4.7920A	4.8280B	4.7920	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	1.3772	1.3778	1.3778	0.0030	1.3760A	1.3788B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3752	1.3757	1.3757	0.0029	1.3740A	1.3767B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3733	1.3738	1.3738	0.0029	1.3722A	1.3748B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3718	1.3722	1.3722	0.0030	1.3707A	1.3732B	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	4.6370	4.6401	4.6401	-0.0248	4.6365A	4.6780B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.6913	4.6930	4.6930	-0.0269	4.6908A	4.7308B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7422	4.7431	4.7431	-0.0271	4.7417A	4.7804B	4.7417	5.0850	0	0
CXSEP24	2024-09-18	4.7920	4.7921	4.7921	-0.0279	4.7920A	4.8284B	4.7920	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	1.0673	1.0676	1.0676	0.0003	1.0664A	1.0682B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0692	1.0693	1.0693	0.0003	1.0681A	1.0698B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0705	1.0708	1.0708	0.0002	1.0696A	1.0713B	1.0563	1.0789	0	0
DMMAR24	2024-03-20	1.0736	1.0737	1.0737	0.0001	1.0725A	1.0741B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0780	1.0783	1.0783	0.0002	1.0771A	1.0787B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0827	1.0830	1.0830	0.0002	1.0818A	1.0834B	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	1.0692	1.0693	1.0693	0.0003	1.0681A	1.0698B	1.0480	1.1359	0	18
DXMAR24	2024-03-20	1.0736	1.0737	1.0737	0.0001	1.0725A	1.0741B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0780	1.0783	1.0783	0.0002	1.0771A	1.0787B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0827	1.0830	1.0830	0.0002	1.0818A	1.0834B	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	0.8711	0.8712	0.8712	0.0016	0.8711A	0.8723B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8742	0.8743	0.8743	0.0016	0.8742A	0.8753B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8774	0.8775	0.8775	0.0015	0.8774A	0.8785B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8811	0.8809	0.8809	0.0016	0.8809A	0.8818B	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	24.671	24.682	24.682	-0.025	24.671A	24.749B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.827	24.829	24.829	-0.023	24.827A	24.892B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.931	24.920	24.920	-0.027	24.923A	24.981B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.985	24.978	24.978	-0.025	24.987A	25.034B	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	1.0673	1.0676	1.0676	0.0003	1.0664A	1.0682B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0692	1.0693	1.0693	0.0003	1.0681A	1.0698B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0705	1.0708	1.0708	0.0002	1.0696A	1.0713B	1.0563	1.0789	0	0
EDMAR24	2024-03-20	1.0736	1.0737	1.0737	0.0001	1.0725A	1.0741B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0780	1.0783	1.0783	0.0002	1.0771A	1.0787B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0827	1.0830	1.0830	0.0002	1.0818A	1.0834B	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	24.671	24.682	24.682	-0.025	24.671A	24.749B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.827	24.829	24.829	-0.023	24.827A	24.892B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.932	24.920	24.920	-0.027	24.923A	24.981B	24.148	25.034	0	0
EESEP24	2024-09-18	24.985	24.978	24.978	-0.025	24.987A	25.034B	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	0.9579	0.9580	0.9580	-0.0011	0.9573A	0.9605B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9522	0.9524	0.9524	-0.0011	0.9516A	0.9547B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9470	0.9471	0.9471	-0.0012	0.9464A	0.9493B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9422	0.9423	0.9423	-0.0011	0.9417A	0.9445B	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	160.15	160.24	160.24	0.30	159.93A	160.26B	133.38	160.26	0	0
EJMAR24	2024-03-20	158.49	158.55	158.55	0.31	158.23A	158.57B	134.69	158.57	0	0
EJJUN24	2024-06-19	156.93	156.98	156.98	0.29	156.67A	156.99B	147.18	156.99	0	0
EJSEP24	2024-09-18	155.49	155.55	155.55	0.27	155.25A	155.55B	150.39	155.55	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	4.4320	4.4350	4.4350	-0.0290	4.4320A	4.4690B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4430	4.4450	4.4450	-0.0300	4.4420A	4.4790B	4.4290	4.9630	0	121
EMJAN24	2024-01-17	4.4530	4.4550	4.4550	-0.0310	4.4530A	4.4890B	4.4530	4.5110	0	0
EMMAR24	2024-03-20	4.4680	4.4700	4.4700	-0.0300	4.4670A	4.5030B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.4910	4.4920	4.4920	-0.0310	4.4910A	4.5250B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5150	4.5160	4.5160	-0.0310	4.5150A	4.5480B	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	0.8711	0.8712	0.8712	0.0016	0.8711A	0.8723B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8742	0.8743	0.8743	0.0016	0.8742A	0.8753B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8774	0.8775	0.8775	0.0015	0.8774A	0.8785B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8811	0.8809	0.8809	0.0016	0.8809A	0.8818B	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	0.9579	0.9580	0.9580	-0.0011	0.9573A	0.9605B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9522	0.9524	0.9524	-0.0011	0.9516A	0.9547B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9470	0.9471	0.9471	-0.0012	0.9464A	0.9493B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9422	0.9423	0.9423	-0.0011	0.9417A	0.9445B	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	4.4320	4.4350	4.4350	-0.0290	4.4320A	4.4690B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4430	4.4450	4.4450	-0.0300	4.4420A	4.4790B	4.4290	4.9630	0	0
EUJAN24	2024-01-17	4.4530	4.4550	4.4550	-0.0310	4.4530A	4.4890B	4.4530	4.5110	0	0
EUMAR24	2024-03-20	4.4680	4.4700	4.4700	-0.0300	4.4670A	4.5030B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.4910	4.4920	4.4920	-0.0310	4.4910A	4.5250B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5150	4.5160	4.5160	-0.0310	4.5150A	4.5480B	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	4.4422	4.4448	4.4448	-0.0296	4.4416A	4.4796B	4.4285	5.4612	0	418
EXMAR24	2024-03-20	4.4673	4.4693	4.4693	-0.0306	4.4668A	4.5035B	4.4578	5.5203	0	22
EXJUN24	2024-06-19	4.4908	4.4918	4.4918	-0.0309	4.4902A	4.5256B	4.4842	5.5726	0	7
EXSEP24	2024-09-18	4.5149	4.5152	4.5152	-0.0315	4.5143A	4.5480B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5641	4.5413	4.5413	-0.0316	4.5417A	4.5726B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.5911	4.5694	4.5694	-0.0321	4.5715A	4.5990B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.6191	4.5967	4.5967	-0.0318	4.5993A	4.6257B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6463	4.6237	4.6237	-0.0320	4.6267A	4.6523B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.6734	4.6516	4.6516	-0.0320	4.6556A	4.6794B	4.6335	5.3381	0	0
EXMAR26	2026-03-18	4.7010	4.6809	4.6809	-0.0319	4.6864A	4.7070B	4.6636	5.1415	0	0
EXJUN26	2026-06-17	4.7283	4.7103	4.7103	-0.0316	4.7172A	4.7347B	4.6940	4.9297	0	0
EXSEP26	2026-09-16	4.7560	4.7396	4.7396	-0.0315	4.7480A	4.7624B	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	160.15	160.24	160.24	0.30	159.93A	160.26B	133.38	160.26	0	0
EYMAR24	2024-03-20	158.49	158.55	158.55	0.31	158.23A	158.57B	134.69	158.57	0	0
EYJUN24	2024-06-19	156.93	156.98	156.98	0.29	156.67A	156.99B	147.18	156.99	0	0
EYSEP24	2024-09-18	155.49	155.55	155.55	0.27	155.25A	155.55B	150.39	155.55	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	0.8958	0.8959	0.8959	-0.0012	0.8955A	0.8982B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8869	0.8870	0.8870	-0.0012	0.8866A	0.8893B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8783	0.8784	0.8784	-0.0012	0.8780A	0.8806B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8699	0.8701	0.8701	-0.0011	0.8698A	0.8722B	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	0.8958	0.8959	0.8959	-0.0012	0.8955A	0.8982B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8869	0.8870	0.8870	-0.0012	0.8866A	0.8893B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8783	0.8784	0.8784	-0.0012	0.8780A	0.8806B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8699	0.8701	0.8701	-0.0011	0.8698A	0.8722B	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	149.72	149.86	149.86	0.26	149.63A	149.96B	122.09	150.22	0	0
JMMAR24	2024-03-20	147.50	147.66	147.66	0.25	147.45A	147.76B	123.71	148.01	0	0
JMJUN24	2024-06-19	145.43	145.59	145.59	0.25	145.37A	145.68B	130.75	145.88	0	0
JMSEP24	2024-09-18	143.48	143.64	143.64	0.24	143.43A	143.73B	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	149.72	149.86	149.86	0.26	149.63A	149.96B	122.09	150.22	0	0
JXMAR24	2024-03-20	147.50	147.66	147.66	0.25	147.45A	147.76B	123.71	148.01	0	0
JXJUN24	2024-06-19	145.43	145.59	145.59	0.25	145.37A	145.68B	130.75	145.88	0	0
JXSEP24	2024-09-18	143.48	143.64	143.64	0.24	143.43A	143.73B	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	5.0970	5.0980	5.0980	-0.0420	5.0920A	5.1350B	5.0760	5.4710	0	0
PMDEC23	2023-12-20	5.1020	5.1030	5.1030	-0.0420	5.0970A	5.1400B	5.0850	5.5670	0	0
PMJAN24	2024-01-17	5.1030	5.1080	5.1080	-0.0440	5.1030A	5.1450B	5.0910	5.1730	0	0
PMMAR24	2024-03-20	5.1080	5.1130	5.1130	-0.0440	5.1080A	5.1490B	5.0980	5.5180	0	0
PMJUN24	2024-06-19	5.1160	5.1200	5.1200	-0.0440	5.1160A	5.1550B	5.1080	5.4880	0	0
PMSEP24	2024-09-18	5.1230	5.1260	5.1260	-0.0440	5.1230A	5.1610B	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	1.2271	1.2274	1.2274	-0.0021	1.2247A	1.2274B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2276	1.2281	1.2281	-0.0021	1.2255A	1.2282B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2287	1.2288	1.2288	-0.0022	1.2262A	1.2288B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2290	1.2294	1.2294	-0.0021	1.2269A	1.2294B	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	5.1013	5.1024	5.1024	-0.0425	5.0967A	5.1402B	5.0846	5.5672	0	0
PPMAR24	2024-03-20	5.1077	5.1122	5.1122	-0.0442	5.1077A	5.1497B	5.0974	5.5189	0	0
PPJUN24	2024-06-19	5.1155	5.1193	5.1193	-0.0444	5.1155A	5.1558B	5.1071	5.4887	0	0
PPSEP24	2024-09-18	5.1228	5.1255	5.1255	-0.0450	5.1228A	5.1613B	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	1.2267	1.2274	1.2274	-0.0021	1.2247A	1.2274B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2279	1.2281	1.2281	-0.0021	1.2255A	1.2282B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2283	1.2288	1.2288	-0.0022	1.2262A	1.2288B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2290	1.2294	1.2294	-0.0021	1.2269A	1.2294B	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	4.1510	4.1540	4.1540	-0.0280	4.1500A	4.1890B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.1570	4.1580	4.1580	-0.0270	4.1540A	4.1910B	3.9640	4.5780	0	5
UMJAN24	2024-01-17	4.1590	4.1610	4.1610	-0.0290	4.1580A	4.1950B	4.1520	4.2600	0	0
UMMAR24	2024-03-20	4.1610	4.1630	4.1630	-0.0290	4.1600A	4.1970B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1650	4.1670	4.1670	-0.0280	4.1640A	4.2000B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.1690	4.1700	4.1700	-0.0290	4.1680A	4.2040B	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	4.1510	4.1540	4.1540	-0.0280	4.1500A	4.1890B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.1570	4.1580	4.1580	-0.0270	4.1540A	4.1910B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.1590	4.1610	4.1610	-0.0290	4.1580A	4.1950B	4.1520	4.2600	0	0
USMAR24	2024-03-20	4.1610	4.1630	4.1630	-0.0290	4.1600A	4.1970B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1650	4.1670	4.1670	-0.0280	4.1640A	4.2000B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.1690	4.1700	4.1700	-0.0290	4.1680A	4.2040B	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	4.1564	4.1574	4.1574	-0.0278	4.1533A	4.1919B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.1625	4.1628	4.1628	-0.0292	4.1594A	4.1978B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.1643	4.1664	4.1664	-0.0290	4.1634A	4.2009B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.1683	4.1698	4.1698	-0.0292	4.1674A	4.2042B	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