WGT S.A.

Wyniki sesji z dnia 2023-11-14

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	0.6371	0.6469	0.6469	0.0097	0.6369A	0.6468B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6388	0.6485	0.6485	0.0096	0.6386A	0.6484B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6401	0.6497	0.6497	0.0095	0.6399A	0.6495B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6409	0.6504	0.6504	0.0094	0.6408A	0.6502B	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	0.6371	0.6469	0.6469	0.0097	0.6369A	0.6468B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6388	0.6485	0.6485	0.0096	0.6386A	0.6484B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6401	0.6497	0.6497	0.0095	0.6399A	0.6495B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6409	0.6504	0.6504	0.0094	0.6408A	0.6502B	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	1.3810	1.3736	1.3736	-0.0079	1.3735A	1.3835B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3790	1.3715	1.3715	-0.0079	1.3714A	1.3814B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3770	1.3698	1.3698	-0.0078	1.3699A	1.3794B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3754	1.3683	1.3683	-0.0075	1.3683A	1.3777B	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	4.5850	4.5590	4.5590	-0.0280	4.5590A	4.5860B	4.5590	4.9520	0	0
CMDEC23	2023-12-20	4.6050	4.5780	4.5780	-0.0300	4.5780A	4.6060B	4.5780	5.1140	0	2
CMJAN24	2024-01-17	4.6270	4.5990	4.5990	-0.0290	4.6000A	4.6270B	4.6000	4.7920	0	0
CMMAR24	2024-03-20	4.6630	4.6350	4.6350	-0.0290	4.6300A	4.6620B	4.6300	5.0730	0	0
CMJUN24	2024-06-19	4.7170	4.6870	4.6870	-0.0310	4.6830A	4.7150B	4.6830	5.0850	0	0
CMSEP24	2024-09-18	4.7700	4.7380	4.7380	-0.0330	4.7360A	4.7670B	4.7360	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	1.3810	1.3736	1.3736	-0.0079	1.3735A	1.3835B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3790	1.3715	1.3715	-0.0079	1.3714A	1.3814B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3770	1.3698	1.3698	-0.0078	1.3699A	1.3794B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3754	1.3683	1.3683	-0.0075	1.3683A	1.3777B	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	4.6046	4.5776	4.5776	-0.0297	4.5780A	4.6062B	4.5780	5.1144	0	0
CXMAR24	2024-03-20	4.6625	4.6345	4.6345	-0.0295	4.6300A	4.6626B	4.6300	5.0730	0	0
CXJUN24	2024-06-19	4.7165	4.6865	4.6865	-0.0310	4.6829A	4.7152B	4.6829	5.0850	0	0
CXSEP24	2024-09-18	4.7692	4.7379	4.7379	-0.0325	4.7353A	4.7678B	4.7353	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	1.0702	1.0818	1.0818	0.0143	1.0697A	1.0819B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0717	1.0833	1.0833	0.0143	1.0713A	1.0834B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0733	1.0849	1.0849	0.0143	1.0729A	1.0850B	1.0563	1.0850	0	0
DMMAR24	2024-03-20	1.0762	1.0879	1.0879	0.0143	1.0759A	1.0880B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0809	1.0923	1.0923	0.0141	1.0805A	1.0924B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0856	1.0968	1.0968	0.0138	1.0853A	1.0969B	1.0613	1.0969	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0717	1.0833	1.0833	0.0143	1.0713A	1.0834B	1.0480	1.1359	0	22
DXMAR24	2024-03-20	1.0762	1.0879	1.0879	0.0143	1.0759A	1.0880B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0809	1.0923	1.0923	0.0141	1.0805A	1.0924B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0856	1.0968	1.0968	0.0138	1.0853A	1.0969B	1.0613	1.0969	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	0.8722	0.8718	0.8718	-0.0013	0.8708A	0.8739B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8753	0.8749	0.8749	-0.0013	0.8739A	0.8769B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8786	0.8780	0.8780	-0.0015	0.8772A	0.8801B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8820	0.8813	0.8813	-0.0015	0.8806A	0.8833B	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	24.654	24.535	24.535	-0.122	24.544A	24.654B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.810	24.685	24.685	-0.126	24.700A	24.801B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.917	24.790	24.790	-0.128	24.809A	24.909B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.983	24.851	24.851	-0.133	24.874A	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	1.0702	1.0818	1.0818	0.0143	1.0697A	1.0819B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0717	1.0833	1.0833	0.0143	1.0713A	1.0834B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0733	1.0849	1.0849	0.0143	1.0729A	1.0850B	1.0563	1.0850	0	0
EDMAR24	2024-03-20	1.0762	1.0879	1.0879	0.0143	1.0759A	1.0880B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0809	1.0923	1.0923	0.0141	1.0805A	1.0924B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0856	1.0968	1.0968	0.0138	1.0853A	1.0969B	1.0613	1.0969	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.654	24.535	24.535	-0.122	24.544A	24.654B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.810	24.685	24.685	-0.126	24.700A	24.801B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.917	24.790	24.790	-0.128	24.809A	24.909B	24.148	25.034	0	0
EESEP24	2024-09-18	24.983	24.851	24.851	-0.133	24.874A	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	0.9628	0.9645	0.9645	0.0016	0.9624A	0.9655B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9571	0.9588	0.9588	0.0016	0.9567A	0.9597B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9518	0.9535	0.9535	0.0016	0.9515A	0.9544B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9468	0.9487	0.9487	0.0018	0.9467A	0.9495B	0.9230	0.9495	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	161.60	162.46	162.46	1.08	161.61A	162.47B	133.38	162.47	0	0
EJMAR24	2024-03-20	159.88	160.73	160.73	1.06	159.90A	160.75B	134.69	160.75	0	0
EJJUN24	2024-06-19	158.28	159.15	159.15	1.08	158.32A	159.16B	147.18	159.16	0	0
EJSEP24	2024-09-18	156.79	157.70	157.70	1.09	156.84A	157.70B	150.39	157.70	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	4.4260	4.4070	4.4070	-0.0200	4.4020A	4.4270B	4.4020	4.7090	0	0
EMDEC23	2023-12-20	4.4350	4.4160	4.4160	-0.0200	4.4110A	4.4360B	4.4110	4.9630	0	125
EMJAN24	2024-01-17	4.4460	4.4280	4.4280	-0.0200	4.4270A	4.4480B	4.4270	4.5110	0	0
EMMAR24	2024-03-20	4.4620	4.4440	4.4440	-0.0200	4.4450A	4.4640B	4.4450	4.8910	0	5
EMJUN24	2024-06-19	4.4890	4.4690	4.4690	-0.0210	4.4710A	4.4890B	4.4710	4.7780	0	0
EMSEP24	2024-09-18	4.5150	4.4950	4.4950	-0.0220	4.4920A	4.5160B	4.4920	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	0.8722	0.8718	0.8718	-0.0013	0.8708A	0.8739B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8753	0.8749	0.8749	-0.0013	0.8739A	0.8769B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8786	0.8780	0.8780	-0.0015	0.8772A	0.8801B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8820	0.8813	0.8813	-0.0015	0.8806A	0.8833B	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	0.9645	0.9645	0.0016	0.9624A	0.9655B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9571	0.9588	0.9588	0.0016	0.9567A	0.9597B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9518	0.9535	0.9535	0.0016	0.9515A	0.9544B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9468	0.9487	0.9487	0.0018	0.9467A	0.9495B	0.9230	0.9495	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUNOV23	2023-11-15	4.4260	4.4070	4.4070	-0.0200	4.4020A	4.4270B	4.4020	4.7090	0	0
EUDEC23	2023-12-20	4.4350	4.4160	4.4160	-0.0200	4.4110A	4.4360B	4.4110	4.9630	0	0
EUJAN24	2024-01-17	4.4460	4.4280	4.4280	-0.0200	4.4270A	4.4480B	4.4270	4.5110	0	0
EUMAR24	2024-03-20	4.4620	4.4440	4.4440	-0.0200	4.4450A	4.4640B	4.4450	4.8910	0	0
EUJUN24	2024-06-19	4.4890	4.4690	4.4690	-0.0210	4.4710A	4.4890B	4.4710	4.7780	0	0
EUSEP24	2024-09-18	4.5150	4.4950	4.4950	-0.0220	4.4920A	4.5160B	4.4920	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	4.4348	4.4156	4.4156	-0.0207	4.4108A	4.4364B	4.4108	5.4612	0	419
EXMAR24	2024-03-20	4.4617	4.4434	4.4434	-0.0205	4.4442A	4.4644B	4.4442	5.5203	0	22
EXJUN24	2024-06-19	4.4884	4.4688	4.4688	-0.0214	4.4709A	4.4899B	4.4709	5.5726	0	7
EXSEP24	2024-09-18	4.5170	4.4949	4.4949	-0.0222	4.4917A	4.5166B	4.4917	5.6245	0	0
EXDEC24	2024-12-18	4.5435	4.5224	4.5224	-0.0227	4.5243A	4.5435B	4.5243	5.6769	0	0
EXMAR25	2025-03-19	4.5747	4.5522	4.5522	-0.0227	4.5522A	4.5701B	4.5522	5.7405	0	0
EXJUN25	2025-06-18	4.6031	4.5810	4.5810	-0.0232	4.5854A	4.5997B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6328	4.6098	4.6098	-0.0233	4.6156A	4.6287B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.6624	4.6390	4.6390	-0.0235	4.6395A	4.6579B	4.6335	5.3381	0	0
EXMAR26	2026-03-18	4.6932	4.6681	4.6681	-0.0252	4.6713A	4.6876B	4.6636	5.1415	0	0
EXJUN26	2026-06-17	4.7240	4.6972	4.6972	-0.0269	4.7031A	4.7173B	4.6940	4.9297	0	0
EXSEP26	2026-09-16	4.7547	4.7263	4.7263	-0.0286	4.7348A	4.7473B	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	161.60	162.46	162.46	1.08	161.61A	162.47B	133.38	162.47	0	0
EYMAR24	2024-03-20	159.88	160.73	160.73	1.06	159.90A	160.75B	134.69	160.75	0	0
EYJUN24	2024-06-19	158.28	159.15	159.15	1.08	158.32A	159.16B	147.18	159.16	0	0
EYSEP24	2024-09-18	156.79	157.70	157.70	1.09	156.84A	157.70B	150.39	157.70	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	0.8986	0.8902	0.8902	-0.0105	0.8903A	0.8992B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8895	0.8814	0.8814	-0.0102	0.8815A	0.8900B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8807	0.8730	0.8730	-0.0099	0.8731A	0.8813B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8724	0.8650	0.8650	-0.0094	0.8646A	0.8729B	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	0.8986	0.8902	0.8902	-0.0105	0.8903A	0.8992B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8895	0.8814	0.8814	-0.0102	0.8815A	0.8900B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8807	0.8730	0.8730	-0.0099	0.8731A	0.8813B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8724	0.8650	0.8650	-0.0094	0.8646A	0.8729B	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	150.80	149.95	149.95	-1.00	149.93A	150.87B	122.09	150.94	0	0
JMMAR24	2024-03-20	148.57	147.75	147.75	-0.98	147.72A	148.64B	123.71	148.71	0	0
JMJUN24	2024-06-19	146.46	145.69	145.69	-0.92	145.67A	146.52B	130.75	146.59	0	0
JMSEP24	2024-09-18	144.46	143.76	143.76	-0.84	143.75A	144.52B	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	150.80	149.95	149.95	-1.00	149.93A	150.87B	122.09	150.94	0	0
JXMAR24	2024-03-20	148.57	147.75	147.75	-0.98	147.72A	148.64B	123.71	148.71	0	0
JXJUN24	2024-06-19	146.46	145.69	145.69	-0.92	145.67A	146.52B	130.75	146.59	0	0
JXSEP24	2024-09-18	144.46	143.76	143.76	-0.84	143.75A	144.52B	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	5.0750	5.0610	5.0610	-0.0150	5.0550A	5.0830B	5.0520	5.4710	0	0
PMDEC23	2023-12-20	5.0800	5.0650	5.0650	-0.0160	5.0600A	5.0870B	5.0570	5.5670	0	0
PMJAN24	2024-01-17	5.0870	5.0720	5.0720	-0.0160	5.0610A	5.0950B	5.0610	5.1730	0	0
PMMAR24	2024-03-20	5.0940	5.0790	5.0790	-0.0160	5.0730A	5.1010B	5.0710	5.5180	0	0
PMJUN24	2024-06-19	5.1050	5.0900	5.0900	-0.0160	5.0790A	5.1110B	5.0790	5.4880	0	0
PMSEP24	2024-09-18	5.1160	5.1000	5.1000	-0.0170	5.0900A	5.1220B	5.0900	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	1.2288	1.2428	1.2428	0.0184	1.2282A	1.2430B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2299	1.2436	1.2436	0.0184	1.2291A	1.2438B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2305	1.2442	1.2442	0.0181	1.2300A	1.2444B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2312	1.2447	1.2447	0.0179	1.2308A	1.2448B	1.2075	1.2448	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.0804	5.0645	5.0645	-0.0161	5.0592A	5.0871B	5.0565	5.5672	0	0
PPMAR24	2024-03-20	5.0944	5.0793	5.0793	-0.0152	5.0722A	5.1011B	5.0709	5.5189	0	0
PPJUN24	2024-06-19	5.1052	5.0894	5.0894	-0.0163	5.0781A	5.1114B	5.0781	5.4887	0	0
PPSEP24	2024-09-18	5.1165	5.0998	5.0998	-0.0168	5.0892A	5.1223B	5.0892	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	1.2288	1.2428	1.2428	0.0184	1.2282A	1.2430B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2299	1.2436	1.2436	0.0184	1.2291A	1.2438B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2305	1.2442	1.2442	0.0181	1.2300A	1.2444B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2312	1.2447	1.2447	0.0179	1.2308A	1.2448B	1.2075	1.2448	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	4.1400	4.0730	4.0730	-0.0740	4.0750A	4.1360B	4.0750	4.4370	0	0
UMDEC23	2023-12-20	4.1420	4.0760	4.0760	-0.0740	4.0770A	4.1380B	3.9640	4.5780	0	5
UMJAN24	2024-01-17	4.1480	4.0810	4.0810	-0.0740	4.0830A	4.1430B	4.0830	4.2600	0	0
UMMAR24	2024-03-20	4.1520	4.0850	4.0850	-0.0730	4.0870A	4.1470B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1580	4.0910	4.0910	-0.0730	4.0940A	4.1520B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.1640	4.0990	4.0990	-0.0720	4.1010A	4.1590B	4.1010	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	4.1400	4.0730	4.0730	-0.0740	4.0750A	4.1360B	4.0750	4.4370	0	0
USDEC23	2023-12-20	4.1420	4.0760	4.0760	-0.0740	4.0770A	4.1380B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.1480	4.0810	4.0810	-0.0740	4.0830A	4.1430B	4.0830	4.2600	0	0
USMAR24	2024-03-20	4.1520	4.0850	4.0850	-0.0730	4.0870A	4.1470B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1580	4.0910	4.0910	-0.0730	4.0940A	4.1520B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.1640	4.0990	4.0990	-0.0720	4.1010A	4.1590B	4.1010	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	4.1417	4.0757	4.0757	-0.0737	4.0770A	4.1384B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.1512	4.0850	4.0850	-0.0730	4.0866A	4.1471B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.1577	4.0913	4.0913	-0.0729	4.0934A	4.1528B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.1637	4.0982	4.0982	-0.0723	4.1008A	4.1594B	4.1008	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