WGT S.A.

Wyniki sesji z dnia 2023-11-13

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	0.6378	0.6372	0.6372	0.0004	0.6372A	0.6382B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6395	0.6389	0.6389	0.0005	0.6390A	0.6398B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6407	0.6402	0.6402	0.0006	0.6403A	0.6411B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6415	0.6410	0.6410	0.0006	0.6411A	0.6420B	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	0.6378	0.6372	0.6372	0.0004	0.6372A	0.6382B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6395	0.6389	0.6389	0.0005	0.6390A	0.6398B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6407	0.6402	0.6402	0.0006	0.6403A	0.6411B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6415	0.6410	0.6410	0.0006	0.6411A	0.6420B	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	1.3808	1.3815	1.3815	-0.0003	1.3808A	1.3823B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3788	1.3794	1.3794	-0.0003	1.3788A	1.3802B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3769	1.3776	1.3776	-0.0003	1.3769A	1.3782B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3753	1.3758	1.3758	-0.0004	1.3753A	1.3764B	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	4.5880	4.5870	4.5870	-0.0070	4.5870A	4.5910B	4.5870	4.9520	0	0
CMDEC23	2023-12-20	4.6070	4.6080	4.6080	-0.0060	4.6070A	4.6110B	4.6070	5.1140	0	2
CMJAN24	2024-01-17	4.6290	4.6280	4.6280	-0.0070	4.6280A	4.6320B	4.6280	4.7920	0	0
CMMAR24	2024-03-20	4.6650	4.6640	4.6640	-0.0070	4.6640A	4.6670B	4.6640	5.0730	0	0
CMJUN24	2024-06-19	4.7190	4.7180	4.7180	-0.0060	4.7180A	4.7210B	4.7180	5.0850	0	0
CMSEP24	2024-09-18	4.7720	4.7710	4.7710	-0.0050	4.7720A	4.7720B	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	1.3808	1.3815	1.3815	-0.0003	1.3808A	1.3823B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3788	1.3794	1.3794	-0.0003	1.3788A	1.3802B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3769	1.3776	1.3776	-0.0003	1.3769A	1.3782B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3753	1.3758	1.3758	-0.0004	1.3753A	1.3764B	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	4.6062	4.6073	4.6073	-0.0070	4.6062A	4.6117B	4.6062	5.1144	0	0
CXMAR24	2024-03-20	4.6637	4.6640	4.6640	-0.0064	4.6637A	4.6679B	4.6637	5.0730	0	0
CXJUN24	2024-06-19	4.7173	4.7175	4.7175	-0.0057	4.7173A	4.7210B	4.7173	5.0850	0	0
CXSEP24	2024-09-18	4.7712	4.7704	4.7704	-0.0050	4.7713A	4.7729B	4.7713	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	1.0674	1.0675	1.0675	-0.0008	1.0668A	1.0680B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0688	1.0690	1.0690	-0.0009	1.0684A	1.0696B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0704	1.0706	1.0706	-0.0008	1.0700A	1.0712B	1.0563	1.0789	0	0
DMMAR24	2024-03-20	1.0735	1.0736	1.0736	-0.0008	1.0728A	1.0741B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0780	1.0782	1.0782	-0.0007	1.0776A	1.0787B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0828	1.0830	1.0830	-0.0006	1.0824A	1.0835B	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	1.0688	1.0690	1.0690	-0.0010	1.0684A	1.0696B	1.0480	1.1359	0	22
DXMAR24	2024-03-20	1.0735	1.0736	1.0736	-0.0008	1.0728A	1.0741B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0780	1.0782	1.0782	-0.0007	1.0776A	1.0787B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0828	1.0830	1.0830	-0.0006	1.0824A	1.0835B	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	0.8730	0.8731	0.8731	-0.0025	0.8721A	0.8735B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8761	0.8762	0.8762	-0.0025	0.8751A	0.8765B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8794	0.8795	0.8795	-0.0024	0.8784A	0.8797B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8827	0.8828	0.8828	-0.0025	0.8818A	0.8829B	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	24.670	24.657	24.657	0.062	24.660A	24.683B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.818	24.811	24.811	0.067	24.813A	24.832B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.921	24.918	24.918	0.068	24.925A	24.934B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.985	24.984	24.984	0.072	25.000A	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	1.0674	1.0675	1.0675	-0.0008	1.0668A	1.0680B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0688	1.0690	1.0690	-0.0010	1.0684A	1.0696B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0704	1.0706	1.0706	-0.0008	1.0700A	1.0712B	1.0563	1.0789	0	0
EDMAR24	2024-03-20	1.0735	1.0736	1.0736	-0.0008	1.0728A	1.0741B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0780	1.0782	1.0782	-0.0007	1.0776A	1.0787B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0828	1.0830	1.0830	-0.0006	1.0824A	1.0835B	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	24.670	24.657	24.657	0.062	24.660A	24.683B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.818	24.811	24.811	0.067	24.813A	24.832B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.921	24.918	24.918	0.068	24.925A	24.934B	24.148	25.034	0	0
EESEP24	2024-09-18	24.985	24.984	24.984	0.072	25.000A	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	0.9628	0.9629	0.9629	0.0023	0.9627A	0.9635B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9571	0.9572	0.9572	0.0023	0.9570A	0.9577B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9518	0.9519	0.9519	0.0022	0.9517A	0.9524B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9470	0.9469	0.9469	0.0021	0.9469A	0.9474B	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	161.36	161.38	161.38	0.36	161.23A	161.37B	133.38	161.37	0	0
EJMAR24	2024-03-20	159.66	159.67	159.67	0.36	159.53A	159.65B	134.69	159.65	0	0
EJJUN24	2024-06-19	158.06	158.07	158.07	0.36	157.94A	158.06B	147.18	158.06	0	0
EJSEP24	2024-09-18	156.60	156.61	156.61	0.35	156.48A	156.58B	150.39	156.58	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	4.4280	4.4270	4.4270	0.0040	4.4280A	4.4310B	4.4180	4.7090	0	0
EMDEC23	2023-12-20	4.4370	4.4360	4.4360	0.0030	4.4380A	4.4400B	4.4280	4.9630	0	125
EMJAN24	2024-01-17	4.4490	4.4480	4.4480	0.0040	4.4500A	4.4520B	4.4400	4.5110	0	0
EMMAR24	2024-03-20	4.4650	4.4640	4.4640	0.0040	4.4660A	4.4680B	4.4560	4.8910	0	5
EMJUN24	2024-06-19	4.4910	4.4900	4.4900	0.0040	4.4930A	4.4930B	4.4830	4.7780	0	0
EMSEP24	2024-09-18	4.5190	4.5170	4.5170	0.0050	4.5210A	4.5190B	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	0.8730	0.8731	0.8731	-0.0025	0.8721A	0.8735B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8761	0.8762	0.8762	-0.0025	0.8751A	0.8765B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8794	0.8795	0.8795	-0.0024	0.8784A	0.8796B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8827	0.8828	0.8828	-0.0025	0.8818A	0.8829B	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	0.9628	0.9629	0.9629	0.0023	0.9627A	0.9635B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9571	0.9572	0.9572	0.0023	0.9570A	0.9577B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9518	0.9519	0.9519	0.0022	0.9517A	0.9524B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9470	0.9469	0.9469	0.0021	0.9469A	0.9474B	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	4.4280	4.4270	4.4270	0.0040	4.4280A	4.4310B	4.4180	4.7090	0	0
EUDEC23	2023-12-20	4.4370	4.4360	4.4360	0.0030	4.4380A	4.4400B	4.4280	4.9630	0	0
EUJAN24	2024-01-17	4.4490	4.4480	4.4480	0.0040	4.4500A	4.4520B	4.4400	4.5110	0	0
EUMAR24	2024-03-20	4.4650	4.4640	4.4640	0.0040	4.4660A	4.4680B	4.4560	4.8910	0	0
EUJUN24	2024-06-19	4.4910	4.4900	4.4900	0.0040	4.4930A	4.4930B	4.4830	4.7780	0	0
EUSEP24	2024-09-18	4.5190	4.5170	4.5170	0.0050	4.5210A	4.5190B	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	4.4372	4.4363	4.4363	0.0039	4.4377A	4.4405B	4.4272	5.4612	0	419
EXMAR24	2024-03-20	4.4647	4.4639	4.4639	0.0038	4.4659A	4.4680B	4.4555	5.5203	0	22
EXJUN24	2024-06-19	4.4903	4.4902	4.4902	0.0046	4.4927A	4.4936B	4.4827	5.5726	0	7
EXSEP24	2024-09-18	4.5172	4.5171	4.5171	0.0051	4.5204A	4.5196B	4.5096	5.6245	0	0
EXDEC24	2024-12-18	4.5457	4.5451	4.5451	0.0058	4.5503A	4.5457B	4.5362	5.6769	0	0
EXMAR25	2025-03-19		4.5749	4.5749	0.0062	4.5819A	4.5733B	4.5603	5.7405	0	0
EXJUN25	2025-06-18		4.6042	4.6042	0.0054	4.6117A	4.6021B	4.5840	5.8093	0	0
EXSEP25	2025-09-17		4.6331	4.6331	0.0047	4.6410A	4.6306B	4.6066	5.7786	0	0
EXDEC25	2025-12-17		4.6625	4.6625	0.0039	4.6712A	4.6592B	4.6335	5.3381	0	0
EXMAR26	2026-03-18		4.6933	4.6933	0.0045	4.7034A	4.6886B	4.6636	5.1415	0	0
EXJUN26	2026-06-17		4.7241	4.7241	0.0048	4.7357A	4.7180B	4.6940	4.9297	0	0
EXSEP26	2026-09-16		4.7549	4.7549	0.0052	4.7680A	4.7475B	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	161.36	161.38	161.38	0.36	161.23A	161.37B	133.38	161.37	0	0
EYMAR24	2024-03-20	159.66	159.67	159.67	0.36	159.53A	159.65B	134.69	159.65	0	0
EYJUN24	2024-06-19	158.06	158.07	158.07	0.36	157.94A	158.06B	147.18	158.06	0	0
EYSEP24	2024-09-18	156.60	156.61	156.61	0.35	156.48A	156.58B	150.39	156.58	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	0.9004	0.9007	0.9007	0.0029	0.9003A	0.9013B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8913	0.8916	0.8916	0.0028	0.8913A	0.8922B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8826	0.8829	0.8829	0.0027	0.8825A	0.8834B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8741	0.8744	0.8744	0.0025	0.8741A	0.8749B	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	0.9004	0.9007	0.9007	0.0029	0.9003A	0.9013B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8913	0.8916	0.8916	0.0028	0.8913A	0.8922B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8826	0.8829	0.8829	0.0027	0.8825A	0.8834B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8741	0.8744	0.8744	0.0025	0.8741A	0.8749B	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	150.87	150.95	150.95	0.46	150.85A	150.94B	122.09	150.94	0	0
JMMAR24	2024-03-20	148.64	148.73	148.73	0.46	148.62A	148.71B	123.71	148.71	0	0
JMJUN24	2024-06-19	146.52	146.61	146.61	0.44	146.51A	146.59B	130.75	146.59	0	0
JMSEP24	2024-09-18	144.52	144.60	144.60	0.40	144.51A	144.58B	139.90	144.58	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	150.87	150.95	150.95	0.46	150.85A	150.94B	122.09	150.94	0	0
JXMAR24	2024-03-20	148.64	148.73	148.73	0.46	148.62A	148.71B	123.71	148.71	0	0
JXJUN24	2024-06-19	146.52	146.61	146.61	0.44	146.51A	146.59B	130.75	146.59	0	0
JXSEP24	2024-09-18	144.52	144.60	144.60	0.40	144.51A	144.58B	139.90	144.58	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	5.0780	5.0760	5.0760	0.0180	5.0770A	5.0870B	5.0520	5.4710	0	0
PMDEC23	2023-12-20	5.0820	5.0810	5.0810	0.0190	5.0820A	5.0910B	5.0570	5.5670	0	0
PMJAN24	2024-01-17	5.0900	5.0880	5.0880	0.0180	5.0890A	5.0980B	5.0640	5.1730	0	0
PMMAR24	2024-03-20	5.0960	5.0950	5.0950	0.0190	5.0960A	5.1050B	5.0710	5.5180	0	0
PMJUN24	2024-06-19	5.1070	5.1060	5.1060	0.0190	5.1080A	5.1150B	5.0840	5.4880	0	0
PMSEP24	2024-09-18	5.1190	5.1170	5.1170	0.0200	5.1200A	5.1250B	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	1.2243	1.2244	1.2244	0.0025	1.2240A	1.2257B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2250	1.2252	1.2252	0.0026	1.2249A	1.2266B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2260	1.2261	1.2261	0.0027	1.2258A	1.2274B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2267	1.2268	1.2268	0.0028	1.2266A	1.2281B	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	5.0827	5.0806	5.0806	0.0184	5.0809A	5.0912B	5.0565	5.5672	0	0
PPMAR24	2024-03-20	5.0963	5.0945	5.0945	0.0184	5.0959A	5.1055B	5.0709	5.5189	0	0
PPJUN24	2024-06-19	5.1071	5.1057	5.1057	0.0192	5.1076A	5.1153B	5.0834	5.4887	0	0
PPSEP24	2024-09-18	5.1174	5.1166	5.1166	0.0195	5.1198A	5.1254B	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	1.2243	1.2244	1.2244	0.0025	1.2240A	1.2257B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2250	1.2252	1.2252	0.0024	1.2249A	1.2266B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2260	1.2261	1.2261	0.0027	1.2258A	1.2274B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2267	1.2268	1.2268	0.0028	1.2266A	1.2281B	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	4.1500	4.1470	4.1470	0.0070	4.1490A	4.1530B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.1520	4.1500	4.1500	0.0070	4.1510A	4.1550B	3.9640	4.5780	0	5
UMJAN24	2024-01-17	4.1570	4.1550	4.1550	0.0070	4.1560A	4.1600B	4.1420	4.2600	0	0
UMMAR24	2024-03-20	4.1610	4.1580	4.1580	0.0060	4.1600A	4.1630B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1670	4.1640	4.1640	0.0060	4.1670A	4.1690B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.1720	4.1710	4.1710	0.0070	4.1740A	4.1750B	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	4.1500	4.1470	4.1470	0.0070	4.1490A	4.1530B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.1520	4.1500	4.1500	0.0070	4.1510A	4.1550B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.1570	4.1550	4.1550	0.0070	4.1560A	4.1600B	4.1420	4.2600	0	0
USMAR24	2024-03-20	4.1610	4.1580	4.1580	0.0060	4.1600A	4.1630B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1670	4.1640	4.1640	0.0060	4.1670A	4.1690B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.1720	4.1710	4.1710	0.0070	4.1740A	4.1750B	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	4.1497	4.1494	4.1494	0.0063	4.1508A	4.1558B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.1610	4.1580	4.1580	0.0063	4.1597A	4.1639B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.1670	4.1642	4.1642	0.0063	4.1666A	4.1698B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.1725	4.1705	4.1705	0.0062	4.1733A	4.1754B	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