WGT S.A.

Wyniki sesji z dnia 2023-11-09

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	0.6424	0.6419	0.6419	-0.0021	0.6399A	0.6423B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6441	0.6436	0.6436	-0.0021	0.6416A	0.6440B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6453	0.6448	0.6448	-0.0022	0.6429A	0.6452B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6462	0.6456	0.6456	-0.0022	0.6439A	0.6459B	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	0.6424	0.6419	0.6419	-0.0021	0.6399A	0.6423B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6441	0.6436	0.6436	-0.0021	0.6416A	0.6440B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6453	0.6448	0.6448	-0.0022	0.6429A	0.6452B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6462	0.6456	0.6456	-0.0022	0.6439A	0.6459B	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	1.3777	1.3775	1.3775	-0.0003	1.3765A	1.3794B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3756	1.3756	1.3756	-0.0001	1.3745A	1.3774B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3736	1.3738	1.3738	0.0000	1.3728A	1.3755B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3721	1.3721	1.3721	-0.0001	1.3712A	1.3738B	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	4.6150	4.6280	4.6280	0.0090	4.6130A	4.6290B	4.6130	4.9520	0	0
CMDEC23	2023-12-20	4.6370	4.6490	4.6490	0.0090	4.6340A	4.6500B	4.6210	5.1140	0	2
CMJAN24	2024-01-17	4.6580	4.6700	4.6700	0.0110	4.6550A	4.6710B	4.6550	4.7920	0	0
CMMAR24	2024-03-20	4.6920	4.7050	4.7050	0.0120	4.6900A	4.7050B	4.6900	5.0730	0	0
CMJUN24	2024-06-19	4.7430	4.7580	4.7580	0.0140	4.7410A	4.7570B	4.7410	5.0850	0	0
CMSEP24	2024-09-18	4.7940	4.8090	4.8090	0.0170	4.7920A	4.8080B	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	1.3777	1.3775	1.3775	-0.0003	1.3765A	1.3794B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3756	1.3756	1.3756	-0.0001	1.3745A	1.3774B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3737	1.3738	1.3738	0.0000	1.3728A	1.3755B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3721	1.3721	1.3721	-0.0001	1.3712A	1.3738B	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	4.6362	4.6489	4.6489	0.0088	4.6335A	4.6505B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.6923	4.7048	4.7048	0.0118	4.6894A	4.7059B	4.6894	5.0730	0	0
CXJUN24	2024-06-19	4.7423	4.7576	4.7576	0.0145	4.7410A	4.7578B	4.7410	5.0850	0	0
CXSEP24	2024-09-18	4.7919	4.8088	4.8088	0.0167	4.7919A	4.8083B	4.7919	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	1.0706	1.0704	1.0704	0.0028	1.0683A	1.0708B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0722	1.0720	1.0720	0.0027	1.0699A	1.0724B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0738	1.0735	1.0735	0.0027	1.0715A	1.0741B	1.0563	1.0789	0	0
DMMAR24	2024-03-20	1.0766	1.0764	1.0764	0.0027	1.0745A	1.0768B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0812	1.0811	1.0811	0.0028	1.0790A	1.0815B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0858	1.0858	1.0858	0.0028	1.0836A	1.0862B	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	1.0722	1.0720	1.0720	0.0027	1.0699A	1.0724B	1.0480	1.1359	0	18
DXMAR24	2024-03-20	1.0766	1.0764	1.0764	0.0027	1.0745A	1.0768B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0812	1.0811	1.0811	0.0028	1.0790A	1.0815B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0858	1.0858	1.0858	0.0028	1.0836A	1.0862B	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	0.8737	0.8737	0.0025	0.8706A	0.8736B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8742	0.8767	0.8767	0.0024	0.8737A	0.8766B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8774	0.8799	0.8799	0.0024	0.8770A	0.8799B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8808	0.8834	0.8834	0.0025	0.8805A	0.8832B	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	24.681	24.630	24.630	-0.052	24.627A	24.716B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.819	24.780	24.780	-0.049	24.785A	24.860B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.919	24.885	24.885	-0.035	24.894A	24.959B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.976	24.943	24.943	-0.035	24.958A	25.009B	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	1.0706	1.0704	1.0704	0.0028	1.0683A	1.0708B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0722	1.0720	1.0720	0.0027	1.0699A	1.0724B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0738	1.0735	1.0735	0.0027	1.0715A	1.0741B	1.0563	1.0789	0	0
EDMAR24	2024-03-20	1.0766	1.0764	1.0764	0.0027	1.0745A	1.0768B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0812	1.0811	1.0811	0.0028	1.0790A	1.0815B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0858	1.0858	1.0858	0.0028	1.0836A	1.0862B	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	24.681	24.630	24.630	-0.052	24.627A	24.716B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.819	24.780	24.780	-0.049	24.785A	24.860B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.919	24.885	24.885	-0.035	24.894A	24.959B	24.148	25.034	0	0
EESEP24	2024-09-18	24.976	24.943	24.943	-0.035	24.958A	25.009B	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	0.9606	0.9612	0.9612	0.0032	0.9596A	0.9616B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9549	0.9556	0.9556	0.0032	0.9540A	0.9559B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9495	0.9504	0.9504	0.0033	0.9488A	0.9506B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9445	0.9455	0.9455	0.0032	0.9440A	0.9456B	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	160.78	160.84	160.84	0.60	160.74A	160.92B	133.38	160.92	0	0
EJMAR24	2024-03-20	159.05	159.13	159.13	0.58	159.03A	159.21B	134.69	159.21	0	0
EJJUN24	2024-06-19	157.46	157.55	157.55	0.57	157.46A	157.62B	147.18	157.62	0	0
EJSEP24	2024-09-18	156.02	156.10	156.10	0.55	156.02A	156.15B	150.39	156.15	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	4.4410	4.4580	4.4580	0.0230	4.4420A	4.4560B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4510	4.4680	4.4680	0.0230	4.4520A	4.4650B	4.4290	4.9630	0	125
EMJAN24	2024-01-17	4.4620	4.4790	4.4790	0.0240	4.4640A	4.4770B	4.4530	4.5110	0	0
EMMAR24	2024-03-20	4.4770	4.4950	4.4950	0.0250	4.4800A	4.4920B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.4990	4.5200	4.5200	0.0280	4.5060A	4.5170B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5230	4.5450	4.5450	0.0290	4.5310A	4.5410B	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	0.8737	0.8737	0.0025	0.8706A	0.8736B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8742	0.8767	0.8767	0.0024	0.8737A	0.8766B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8774	0.8799	0.8799	0.0024	0.8770A	0.8799B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8808	0.8834	0.8834	0.0025	0.8805A	0.8832B	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	0.9606	0.9612	0.9612	0.0032	0.9596A	0.9616B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9549	0.9556	0.9556	0.0032	0.9540A	0.9559B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9495	0.9504	0.9504	0.0033	0.9488A	0.9506B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9445	0.9455	0.9455	0.0032	0.9440A	0.9456B	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	4.4410	4.4580	4.4580	0.0230	4.4420A	4.4560B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4510	4.4680	4.4680	0.0230	4.4520A	4.4650B	4.4290	4.9630	0	0
EUJAN24	2024-01-17	4.4620	4.4790	4.4790	0.0240	4.4640A	4.4770B	4.4530	4.5110	0	0
EUMAR24	2024-03-20	4.4770	4.4950	4.4950	0.0250	4.4800A	4.4920B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.4990	4.5200	4.5200	0.0280	4.5060A	4.5170B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5230	4.5450	4.5450	0.0290	4.5310A	4.5410B	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	4.4513	4.4674	4.4674	0.0226	4.4518A	4.4656B	4.4285	5.4612	0	419
EXMAR24	2024-03-20	4.4770	4.4946	4.4946	0.0253	4.4798A	4.4924B	4.4578	5.5203	0	22
EXJUN24	2024-06-19	4.4997	4.5200	4.5200	0.0282	4.5058A	4.5170B	4.4842	5.5726	0	7
EXSEP24	2024-09-18	4.5233	4.5452	4.5452	0.0300	4.5306A	4.5417B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5479	4.5730	4.5730	0.0317	4.5584A	4.5676B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.5753	4.6030	4.6030	0.0336	4.5888A	4.5953B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.6031	4.6322	4.6322	0.0355	4.6178A	4.6242B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6307	4.6608	4.6608	0.0371	4.6466A	4.6526B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.6603	4.6895	4.6895	0.0379	4.6777A	4.6806B	4.6335	5.3381	0	0
EXMAR26	2026-03-18	4.6887	4.7190	4.7190	0.0381	4.7090A	4.7085B	4.6636	5.1415	0	0
EXJUN26	2026-06-17	4.7175	4.7480	4.7480	0.0377	4.7402A	4.7362B	4.6940	4.9297	0	0
EXSEP26	2026-09-16	4.7455	4.7776	4.7776	0.0380	4.7715A	4.7643B	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	160.78	160.84	160.84	0.60	160.74A	160.92B	133.38	160.92	0	0
EYMAR24	2024-03-20	159.05	159.13	159.13	0.58	159.03A	159.21B	134.69	159.21	0	0
EYJUN24	2024-06-19	157.46	157.55	157.55	0.57	157.46A	157.62B	147.18	157.62	0	0
EYSEP24	2024-09-18	156.02	156.10	156.10	0.55	156.02A	156.15B	150.39	156.15	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	0.8967	0.8967	0.0008	0.8956A	0.8977B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8869	0.8877	0.8877	0.0007	0.8867A	0.8887B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8783	0.8791	0.8791	0.0007	0.8781A	0.8801B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8699	0.8708	0.8708	0.0007	0.8699A	0.8717B	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	0.8967	0.8967	0.0008	0.8956A	0.8977B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8869	0.8877	0.8877	0.0007	0.8867A	0.8887B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8783	0.8791	0.8791	0.0007	0.8781A	0.8801B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8699	0.8708	0.8708	0.0007	0.8699A	0.8717B	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	149.94	150.04	150.04	0.18	149.96A	150.23B	122.09	150.23	0	0
JMMAR24	2024-03-20	147.72	147.84	147.84	0.18	147.75A	148.01B	123.71	148.01	0	0
JMJUN24	2024-06-19	145.64	145.75	145.75	0.16	145.67A	145.93B	130.75	145.93	0	0
JMSEP24	2024-09-18	143.68	143.79	143.79	0.15	143.72A	143.97B	139.90	143.97	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	149.94	150.04	150.04	0.18	149.96A	150.23B	122.09	150.23	0	0
JXMAR24	2024-03-20	147.72	147.84	147.84	0.18	147.75A	148.01B	123.71	148.01	0	0
JXJUN24	2024-06-19	145.64	145.75	145.75	0.16	145.67A	145.93B	130.75	145.93	0	0
JXSEP24	2024-09-18	143.68	143.79	143.79	0.15	143.72A	143.97B	139.90	143.97	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	5.1100	5.1100	0.0120	5.0970A	5.1100B	5.0760	5.4710	0	0
PMDEC23	2023-12-20	5.1050	5.1150	5.1150	0.0120	5.1030A	5.1150B	5.0850	5.5670	0	0
PMJAN24	2024-01-17	5.1090	5.1220	5.1220	0.0140	5.1100A	5.1220B	5.0910	5.1730	0	0
PMMAR24	2024-03-20	5.1140	5.1280	5.1280	0.0150	5.1160A	5.1280B	5.0980	5.5180	0	0
PMJUN24	2024-06-19	5.1210	5.1380	5.1380	0.0180	5.1240A	5.1360B	5.1080	5.4880	0	0
PMSEP24	2024-09-18	5.1270	5.1470	5.1470	0.0210	5.1330A	5.1450B	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	1.2273	1.2270	1.2270	-0.0004	1.2259A	1.2310B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2278	1.2278	1.2278	-0.0003	1.2266A	1.2318B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2285	1.2285	1.2285	-0.0003	1.2274A	1.2323B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2291	1.2291	1.2291	-0.0003	1.2279A	1.2327B	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	5.1021	5.1149	5.1149	0.0125	5.1021A	5.1159B	5.0846	5.5672	0	0
PPMAR24	2024-03-20	5.1125	5.1279	5.1279	0.0157	5.1153A	5.1283B	5.0974	5.5189	0	0
PPJUN24	2024-06-19	5.1199	5.1379	5.1379	0.0186	5.1238A	5.1369B	5.1071	5.4887	0	0
PPSEP24	2024-09-18	5.1257	5.1469	5.1469	0.0214	5.1325A	5.1452B	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	1.2273	1.2270	1.2270	-0.0004	1.2259A	1.2310B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2278	1.2278	1.2278	-0.0003	1.2266A	1.2318B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2285	1.2285	1.2285	-0.0003	1.2274A	1.2323B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2291	1.2291	1.2291	-0.0003	1.2279A	1.2327B	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	4.1520	4.1650	4.1650	0.0110	4.1510A	4.1680B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.1550	4.1680	4.1680	0.0100	4.1540A	4.1710B	3.9640	4.5780	0	5
UMJAN24	2024-01-17	4.1600	4.1730	4.1730	0.0120	4.1590A	4.1760B	4.1520	4.2600	0	0
UMMAR24	2024-03-20	4.1640	4.1760	4.1760	0.0130	4.1630A	4.1790B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1680	4.1820	4.1820	0.0150	4.1680A	4.1850B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.1710	4.1870	4.1870	0.0170	4.1730A	4.1890B	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	4.1520	4.1650	4.1650	0.0110	4.1510A	4.1680B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.1550	4.1680	4.1680	0.0100	4.1540A	4.1710B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.1600	4.1730	4.1730	0.0120	4.1590A	4.1760B	4.1520	4.2600	0	0
USMAR24	2024-03-20	4.1640	4.1740	4.1740	0.0110	4.1630A	4.1790B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1680	4.1820	4.1820	0.0150	4.1680A	4.1850B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.1710	4.1870	4.1870	0.0170	4.1730A	4.1890B	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	4.1548	4.1678	4.1678	0.0104	4.1539A	4.1715B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.1626	4.1740	4.1740	0.0112	4.1626A	4.1796B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.1667	4.1816	4.1816	0.0152	4.1678A	4.1850B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.1700	4.1869	4.1869	0.0171	4.1727A	4.1899B	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