WGT S.A.

Wyniki sesji z dnia 2023-11-10

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	0.6367	0.6368	0.6368	-0.0051	0.6357A	0.6371B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6383	0.6384	0.6384	-0.0052	0.6374A	0.6388B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6395	0.6396	0.6396	-0.0052	0.6387A	0.6399B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6400	0.6404	0.6404	-0.0052	0.6395A	0.6407B	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	0.6367	0.6368	0.6368	-0.0051	0.6357A	0.6371B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6383	0.6384	0.6384	-0.0052	0.6374A	0.6388B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6395	0.6396	0.6396	-0.0052	0.6387A	0.6399B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6400	0.6404	0.6404	-0.0052	0.6395A	0.6407B	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	1.3792	1.3818	1.3818	0.0043	1.3789A	1.3817B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3773	1.3797	1.3797	0.0041	1.3769A	1.3796B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3754	1.3779	1.3779	0.0041	1.3751A	1.3777B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3738	1.3762	1.3762	0.0041	1.3736A	1.3760B	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	4.5900	4.5940	4.5940	-0.0340	4.5870A	4.6000B	4.5870	4.9520	0	0
CMDEC23	2023-12-20	4.6110	4.6140	4.6140	-0.0350	4.6080A	4.6200B	4.6080	5.1140	0	2
CMJAN24	2024-01-17	4.6320	4.6350	4.6350	-0.0350	4.6290A	4.6410B	4.6290	4.7920	0	0
CMMAR24	2024-03-20	4.6680	4.6710	4.6710	-0.0340	4.6650A	4.6760B	4.6650	5.0730	0	0
CMJUN24	2024-06-19	4.7210	4.7240	4.7240	-0.0340	4.7190A	4.7290B	4.7190	5.0850	0	0
CMSEP24	2024-09-18	4.7730	4.7760	4.7760	-0.0330	4.7720A	4.7810B	4.7720	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	1.3792	1.3818	1.3818	0.0043	1.3789A	1.3817B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3773	1.3797	1.3797	0.0041	1.3769A	1.3796B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3754	1.3779	1.3779	0.0041	1.3751A	1.3777B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3739	1.3762	1.3762	0.0041	1.3736A	1.3760B	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	4.6107	4.6143	4.6143	-0.0346	4.6074A	4.6209B	4.6074	5.1144	0	0
CXMAR24	2024-03-20	4.6671	4.6704	4.6704	-0.0344	4.6642A	4.6765B	4.6642	5.0730	0	0
CXJUN24	2024-06-19	4.7203	4.7232	4.7232	-0.0344	4.7186A	4.7293B	4.7186	5.0850	0	0
CXSEP24	2024-09-18	4.7728	4.7754	4.7754	-0.0334	4.7720A	4.7810B	4.7720	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	1.0675	1.0683	1.0683	-0.0021	1.0668A	1.0692B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0691	1.0699	1.0699	-0.0021	1.0684A	1.0708B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0706	1.0714	1.0714	-0.0021	1.0699A	1.0724B	1.0563	1.0789	0	0
DMMAR24	2024-03-20	1.0726	1.0744	1.0744	-0.0020	1.0726A	1.0752B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0782	1.0789	1.0789	-0.0022	1.0775A	1.0798B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0830	1.0836	1.0836	-0.0022	1.0822A	1.0845B	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	1.0691	1.0700	1.0700	-0.0020	1.0684A	1.0708B	1.0480	1.1359	0	18
DXMAR24	2024-03-20	1.0726	1.0744	1.0744	-0.0020	1.0726A	1.0752B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0782	1.0789	1.0789	-0.0022	1.0775A	1.0798B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0830	1.0836	1.0836	-0.0022	1.0822A	1.0845B	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	0.8738	0.8756	0.8756	0.0019	0.8738A	0.8758B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8769	0.8787	0.8787	0.0020	0.8769A	0.8788B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8802	0.8819	0.8819	0.0020	0.8802A	0.8820B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8839	0.8853	0.8853	0.0019	0.8839A	0.8854B	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	24.587	24.595	24.595	-0.035	24.573A	24.653B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.743	24.744	24.744	-0.036	24.730A	24.803B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.848	24.850	24.850	-0.035	24.847A	24.905B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.922	24.912	24.912	-0.031	24.918A	24.965B	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	1.0675	1.0683	1.0683	-0.0021	1.0668A	1.0692B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0691	1.0700	1.0700	-0.0020	1.0684A	1.0708B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0706	1.0714	1.0714	-0.0021	1.0699A	1.0724B	1.0563	1.0789	0	0
EDMAR24	2024-03-20	1.0726	1.0744	1.0744	-0.0020	1.0726A	1.0752B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0782	1.0789	1.0789	-0.0022	1.0775A	1.0798B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0830	1.0836	1.0836	-0.0022	1.0822A	1.0845B	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	24.587	24.595	24.595	-0.035	24.573A	24.653B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.743	24.744	24.744	-0.036	24.730A	24.803B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.848	24.850	24.850	-0.035	24.847A	24.905B	24.148	25.034	0	0
EESEP24	2024-09-18	24.922	24.912	24.912	-0.031	24.918A	24.965B	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	0.9602	0.9606	0.9606	-0.0006	0.9599A	0.9617B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9546	0.9549	0.9549	-0.0007	0.9543A	0.9560B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9494	0.9497	0.9497	-0.0007	0.9491A	0.9507B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9446	0.9448	0.9448	-0.0007	0.9443A	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	160.76	161.02	161.02	0.18	160.76A	161.11B	133.38	161.11	0	0
EJMAR24	2024-03-20	159.12	159.31	159.31	0.18	159.11A	159.39B	134.69	159.39	0	0
EJJUN24	2024-06-19	157.48	157.71	157.71	0.16	157.48A	157.79B	147.18	157.79	0	0
EJSEP24	2024-09-18	156.02	156.26	156.26	0.16	156.02A	156.33B	150.39	156.33	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	4.4220	4.4230	4.4230	-0.0350	4.4180A	4.4300B	4.4180	4.7090	0	0
EMDEC23	2023-12-20	4.4320	4.4330	4.4330	-0.0350	4.4280A	4.4400B	4.4280	4.9630	0	125
EMJAN24	2024-01-17	4.4430	4.4440	4.4440	-0.0350	4.4400A	4.4500B	4.4400	4.5110	0	0
EMMAR24	2024-03-20	4.4590	4.4600	4.4600	-0.0350	4.4560A	4.4660B	4.4560	4.8910	0	5
EMJUN24	2024-06-19	4.4850	4.4860	4.4860	-0.0340	4.4830A	4.4910B	4.4830	4.7780	0	0
EMSEP24	2024-09-18	4.5110	4.5120	4.5120	-0.0330	4.5100A	4.5170B	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	0.8738	0.8756	0.8756	0.0019	0.8738A	0.8758B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8769	0.8787	0.8787	0.0020	0.8769A	0.8788B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8802	0.8819	0.8819	0.0020	0.8802A	0.8820B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8839	0.8853	0.8853	0.0019	0.8839A	0.8854B	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	0.9602	0.9606	0.9606	-0.0006	0.9599A	0.9617B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9546	0.9549	0.9549	-0.0007	0.9543A	0.9560B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9494	0.9497	0.9497	-0.0007	0.9491A	0.9507B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9446	0.9448	0.9448	-0.0007	0.9443A	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	4.4220	4.4230	4.4230	-0.0350	4.4180A	4.4300B	4.4180	4.7090	0	0
EUDEC23	2023-12-20	4.4320	4.4330	4.4330	-0.0350	4.4280A	4.4400B	4.4280	4.9630	0	0
EUJAN24	2024-01-17	4.4430	4.4440	4.4440	-0.0350	4.4400A	4.4500B	4.4400	4.5110	0	0
EUMAR24	2024-03-20	4.4590	4.4600	4.4600	-0.0350	4.4560A	4.4660B	4.4560	4.8910	0	0
EUJUN24	2024-06-19	4.4850	4.4860	4.4860	-0.0340	4.4830A	4.4910B	4.4830	4.7780	0	0
EUSEP24	2024-09-18	4.5110	4.5120	4.5120	-0.0330	4.5100A	4.5170B	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	4.4316	4.4324	4.4324	-0.0350	4.4272A	4.4404B	4.4272	5.4612	0	419
EXMAR24	2024-03-20	4.4592	4.4601	4.4601	-0.0345	4.4555A	4.4660B	4.4555	5.5203	0	22
EXJUN24	2024-06-19	4.4847	4.4856	4.4856	-0.0344	4.4827A	4.4911B	4.4827	5.5726	0	7
EXSEP24	2024-09-18	4.5116	4.5120	4.5120	-0.0332	4.5096A	4.5173B	4.5096	5.6245	0	0
EXDEC24	2024-12-18	4.5419	4.5393	4.5393	-0.0337	4.5398A	4.5432B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.5703	4.5687	4.5687	-0.0343	4.5721A	4.5718B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.5994	4.5988	4.5988	-0.0334	4.6029A	4.6014B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6303	4.6284	4.6284	-0.0324	4.6328A	4.6304B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.6593	4.6586	4.6586	-0.0309	4.6638A	4.6593B	4.6335	5.3381	0	0
EXMAR26	2026-03-18		4.6888	4.6888	-0.0302	4.6951A	4.6881B	4.6636	5.1415	0	0
EXJUN26	2026-06-17		4.7193	4.7193	-0.0287	4.7265A	4.7169B	4.6940	4.9297	0	0
EXSEP26	2026-09-16		4.7497	4.7497	-0.0279	4.7579A	4.7456B	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	160.76	161.02	161.02	0.18	160.76A	161.11B	133.38	161.11	0	0
EYMAR24	2024-03-20	159.12	159.31	159.31	0.18	159.11A	159.39B	134.69	159.39	0	0
EYJUN24	2024-06-19	157.48	157.71	157.71	0.16	157.48A	157.79B	147.18	157.79	0	0
EYSEP24	2024-09-18	156.02	156.26	156.26	0.16	156.02A	156.33B	150.39	156.33	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	0.8975	0.8978	0.8978	0.0011	0.8972A	0.9004B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8886	0.8888	0.8888	0.0011	0.8883A	0.8905B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8800	0.8802	0.8802	0.0011	0.8797A	0.8818B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8717	0.8719	0.8719	0.0011	0.8714A	0.8734B	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	0.8975	0.8978	0.8978	0.0011	0.8972A	0.9004B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8886	0.8888	0.8888	0.0011	0.8883A	0.8905B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8800	0.8802	0.8802	0.0011	0.8797A	0.8818B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8717	0.8719	0.8719	0.0011	0.8714A	0.8734B	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	150.45	150.49	150.49	0.45	150.42A	150.57B	122.09	150.57	0	0
JMMAR24	2024-03-20	148.23	148.27	148.27	0.43	148.21A	148.35B	123.71	148.35	0	0
JMJUN24	2024-06-19	146.13	146.17	146.17	0.42	146.11A	146.24B	130.75	146.24	0	0
JMSEP24	2024-09-18	144.15	144.20	144.20	0.41	144.14A	144.25B	139.90	144.25	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	150.45	150.49	150.49	0.45	150.42A	150.57B	122.09	150.57	0	0
JXMAR24	2024-03-20	148.23	148.27	148.27	0.43	148.21A	148.35B	123.71	148.35	0	0
JXJUN24	2024-06-19	146.13	146.17	146.17	0.42	146.11A	146.24B	130.75	146.24	0	0
JXSEP24	2024-09-18	144.15	144.20	144.20	0.41	144.14A	144.25B	139.90	144.25	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	5.0570	5.0580	5.0580	-0.0520	5.0520A	5.0780B	5.0520	5.4710	0	0
PMDEC23	2023-12-20	5.0610	5.0620	5.0620	-0.0530	5.0570A	5.0770B	5.0570	5.5670	0	0
PMJAN24	2024-01-17	5.0690	5.0700	5.0700	-0.0520	5.0640A	5.0900B	5.0640	5.1730	0	0
PMMAR24	2024-03-20	5.0750	5.0760	5.0760	-0.0520	5.0710A	5.0950B	5.0710	5.5180	0	0
PMJUN24	2024-06-19	5.0860	5.0870	5.0870	-0.0510	5.0840A	5.1050B	5.0840	5.4880	0	0
PMSEP24	2024-09-18	5.0960	5.0970	5.0970	-0.0500	5.0960A	5.1140B	5.0960	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	1.2218	1.2219	1.2219	-0.0051	1.2205A	1.2232B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2221	1.2226	1.2226	-0.0052	1.2214A	1.2240B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2229	1.2234	1.2234	-0.0051	1.2222A	1.2247B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2237	1.2240	1.2240	-0.0051	1.2229A	1.2254B	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	5.0616	5.0622	5.0622	-0.0527	5.0565A	5.0773B	5.0565	5.5672	0	0
PPMAR24	2024-03-20	5.0759	5.0761	5.0761	-0.0518	5.0709A	5.0959B	5.0709	5.5189	0	0
PPJUN24	2024-06-19	5.0859	5.0865	5.0865	-0.0514	5.0834A	5.1051B	5.0834	5.4887	0	0
PPSEP24	2024-09-18	5.0970	5.0971	5.0971	-0.0498	5.0952A	5.1143B	5.0952	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	1.2218	1.2219	1.2219	-0.0051	1.2205A	1.2232B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2227	1.2228	1.2228	-0.0050	1.2214A	1.2240B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2229	1.2234	1.2234	-0.0051	1.2222A	1.2247B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2237	1.2240	1.2240	-0.0051	1.2229A	1.2254B	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	4.1350	4.1400	4.1400	-0.0250	4.1330A	4.1510B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.1390	4.1430	4.1430	-0.0250	4.1370A	4.1540B	3.9640	4.5780	0	5
UMJAN24	2024-01-17	4.1440	4.1480	4.1480	-0.0250	4.1420A	4.1590B	4.1420	4.2600	0	0
UMMAR24	2024-03-20	4.1470	4.1520	4.1520	-0.0240	4.1450A	4.1620B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1550	4.1580	4.1580	-0.0240	4.1530A	4.1680B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.1620	4.1640	4.1640	-0.0230	4.1600A	4.1730B	4.1600	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	4.1350	4.1400	4.1400	-0.0250	4.1330A	4.1510B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.1390	4.1430	4.1430	-0.0250	4.1370A	4.1540B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.1440	4.1480	4.1480	-0.0250	4.1420A	4.1590B	4.1420	4.2600	0	0
USMAR24	2024-03-20	4.1470	4.1520	4.1520	-0.0220	4.1450A	4.1620B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1550	4.1580	4.1580	-0.0240	4.1530A	4.1680B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.1620	4.1640	4.1640	-0.0230	4.1600A	4.1730B	4.1600	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	4.1426	4.1431	4.1431	-0.0247	4.1361A	4.1544B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.1514	4.1517	4.1517	-0.0223	4.1449A	4.1626B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.1543	4.1579	4.1579	-0.0237	4.1523A	4.1680B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.1615	4.1643	4.1643	-0.0226	4.1595A	4.1732B	4.1595	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