WGT S.A.

Wyniki sesji z dnia 2023-11-27

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	0.6598	0.6604	0.6604	0.0039	0.6593A	0.6617B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6615	0.6621	0.6621	0.0039	0.6611A	0.6634B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6627	0.6634	0.6634	0.0041	0.6623A	0.6646B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6636	0.6642	0.6642	0.0041	0.6632A	0.6653B	0.6345	0.6653	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6598	0.6604	0.6604	0.0039	0.6593A	0.6617B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6615	0.6621	0.6621	0.0039	0.6611A	0.6634B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6627	0.6634	0.6634	0.0041	0.6623A	0.6646B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6636	0.6642	0.6642	0.0041	0.6632A	0.6653B	0.6345	0.6653	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	1.3632	1.3634	1.3634	-0.0058	1.3620A	1.3653B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3612	1.3615	1.3615	-0.0057	1.3600A	1.3632B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3594	1.3596	1.3596	-0.0058	1.3581A	1.3613B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3577	1.3578	1.3578	-0.0059	1.3565A	1.3595B	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.
CMDEC23	2023-12-20	4.5330	4.5360	4.5360	-0.0060	4.5220A	4.5360B	4.5030	5.1140	0	0
CMJAN24	2024-01-17	4.5530	4.5560	4.5560	-0.0050	4.5410A	4.5560B	4.5230	4.7920	0	0
CMFEB24	2024-02-21	4.5750	4.5770	4.5770	-0.0060	4.5630A	4.5770B	4.5430	4.6120	0	0
CMMAR24	2024-03-20	4.5910	4.5930	4.5930	-0.0060	4.5790A	4.5930B	4.5590	5.0730	0	0
CMJUN24	2024-06-19	4.6470	4.6480	4.6480	-0.0060	4.6350A	4.6470B	4.6130	5.0850	0	0
CMSEP24	2024-09-18	4.7030	4.7040	4.7040	-0.0060	4.6910A	4.7020B	4.6670	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	1.3632	1.3634	1.3634	-0.0058	1.3620A	1.3653B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3612	1.3615	1.3615	-0.0057	1.3600A	1.3632B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3594	1.3596	1.3596	-0.0058	1.3581A	1.3613B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3577	1.3578	1.3578	-0.0059	1.3565A	1.3595B	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	4.5360	4.5361	4.5361	-0.0052	4.5211A	4.5364B	4.5022	5.1144	0	0
CXMAR24	2024-03-20	4.5928	4.5930	4.5930	-0.0059	4.5787A	4.5931B	4.5586	5.0730	0	0
CXJUN24	2024-06-19	4.6461	4.6482	4.6482	-0.0059	4.6342A	4.6476B	4.6126	5.0850	0	0
CXSEP24	2024-09-18	4.7027	4.7041	4.7041	-0.0057	4.6907A	4.7027B	4.6667	5.0070	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMDEC23	2023-12-20	1.0951	1.0952	1.0952	0.0037	1.0950A	1.0966B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0966	1.0967	1.0967	0.0038	1.0965A	1.0981B	1.0563	1.0989	0	0
DMFEB24	2024-02-21	1.0983	1.0984	1.0984	0.0037	1.0982A	1.0998B	1.0880	1.1003	0	0
DMMAR24	2024-03-20	1.0995	1.0997	1.0997	0.0037	1.0995A	1.1010B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1042	1.1043	1.1043	0.0039	1.1041A	1.1056B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1088	1.1089	1.1089	0.0039	1.1087A	1.1103B	1.0613	1.1108	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0951	1.0952	1.0952	0.0037	1.0950A	1.0966B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.0995	1.0997	1.0997	0.0037	1.0995A	1.1010B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.1042	1.1043	1.1043	0.0039	1.1041A	1.1056B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1088	1.1089	1.1089	0.0039	1.1087A	1.1103B	1.0613	1.1108	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	0.8673	0.8674	0.8674	-0.0034	0.8671A	0.8694B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8703	0.8704	0.8704	-0.0034	0.8700A	0.8724B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8735	0.8736	0.8736	-0.0034	0.8732A	0.8756B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8769	0.8770	0.8770	-0.0035	0.8767A	0.8790B	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	24.454	24.410	24.410	-0.007	24.410A	24.465B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.601	24.562	24.562	-0.002	24.564A	24.608B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.707	24.673	24.673	-0.001	24.681A	24.716B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.775	24.748	24.748	-0.001	24.762A	24.788B	24.738	25.077	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDDEC23	2023-12-20	1.0951	1.0952	1.0952	0.0037	1.0950A	1.0966B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0966	1.0967	1.0967	0.0038	1.0965A	1.0981B	1.0563	1.0989	0	0
EDFEB24	2024-02-21	1.0983	1.0984	1.0984	0.0037	1.0982A	1.0998B	1.0880	1.1003	0	0
EDMAR24	2024-03-20	1.0995	1.0997	1.0997	0.0037	1.0995A	1.1010B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1042	1.1043	1.1043	0.0039	1.1041A	1.1056B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1088	1.1089	1.1089	0.0039	1.1087A	1.1103B	1.0613	1.1108	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.454	24.410	24.410	-0.007	24.410A	24.465B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.601	24.562	24.562	-0.002	24.564A	24.608B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.707	24.673	24.673	-0.001	24.681A	24.716B	24.148	25.034	0	0
EESEP24	2024-09-18	24.775	24.748	24.748	-0.001	24.762A	24.788B	24.738	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	0.9621	0.9622	0.9622	-0.0009	0.9616A	0.9638B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9564	0.9565	0.9565	-0.0009	0.9561A	0.9581B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9512	0.9513	0.9513	-0.0007	0.9507A	0.9527B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9463	0.9464	0.9464	-0.0007	0.9459A	0.9477B	0.9230	0.9505	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	162.51	162.53	162.53	-0.19	162.39A	163.04B	133.38	163.67	0	0
EJMAR24	2024-03-20	160.78	160.81	160.81	-0.19	160.67A	161.32B	134.69	161.94	0	0
EJJUN24	2024-06-19	159.17	159.20	159.20	-0.18	159.06A	159.69B	147.18	160.32	0	0
EJSEP24	2024-09-18	157.72	157.73	157.73	-0.16	157.60A	158.20B	150.39	158.83	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.
EMDEC23	2023-12-20	4.3620	4.3630	4.3630	-0.0110	4.3590A	4.3680B	4.3520	4.9630	0	0
EMJAN24	2024-01-17	4.3730	4.3740	4.3740	-0.0110	4.3700A	4.3790B	4.3630	4.5110	0	0
EMFEB24	2024-02-21	4.3840	4.3850	4.3850	-0.0100	4.3810A	4.3900B	4.3730	4.4170	0	0
EMMAR24	2024-03-20	4.3910	4.3920	4.3920	-0.0110	4.3880A	4.3970B	4.3800	4.8910	0	0
EMJUN24	2024-06-19	4.4190	4.4200	4.4200	-0.0110	4.4160A	4.4240B	4.4070	4.7780	0	0
EMSEP24	2024-09-18	4.4480	4.4500	4.4500	-0.0100	4.4470A	4.4530B	4.4360	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	0.8673	0.8674	0.8674	-0.0034	0.8671A	0.8694B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8703	0.8704	0.8704	-0.0034	0.8700A	0.8724B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8735	0.8736	0.8736	-0.0034	0.8732A	0.8756B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8769	0.8770	0.8770	-0.0035	0.8767A	0.8790B	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	0.9621	0.9622	0.9622	-0.0009	0.9616A	0.9638B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9564	0.9565	0.9565	-0.0009	0.9561A	0.9581B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9512	0.9513	0.9513	-0.0007	0.9507A	0.9527B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9463	0.9464	0.9464	-0.0007	0.9459A	0.9477B	0.9230	0.9505	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUDEC23	2023-12-20	4.3620	4.3630	4.3630	-0.0110	4.3590A	4.3680B	4.3520	4.9630	0	0
EUJAN24	2024-01-17	4.3730	4.3740	4.3740	-0.0110	4.3700A	4.3790B	4.3630	4.5110	0	0
EUFEB24	2024-02-21	4.3840	4.3850	4.3850	-0.0100	4.3810A	4.3900B	4.3730	4.4170	0	0
EUMAR24	2024-03-20	4.3910	4.3920	4.3920	-0.0110	4.3880A	4.3970B	4.3800	4.8910	0	0
EUJUN24	2024-06-19	4.4190	4.4200	4.4200	-0.0110	4.4160A	4.4240B	4.4070	4.7780	0	0
EUSEP24	2024-09-18	4.4480	4.4500	4.4500	-0.0100	4.4470A	4.4530B	4.4360	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	4.3628	4.3632	4.3632	-0.0106	4.3585A	4.3688B	4.3515	5.4612	0	0
EXMAR24	2024-03-20	4.3915	4.3918	4.3918	-0.0109	4.3877A	4.3973B	4.3799	5.5203	0	0
EXJUN24	2024-06-19	4.4190	4.4196	4.4196	-0.0109	4.4160A	4.4246B	4.4068	5.5726	0	0
EXSEP24	2024-09-18	4.4496	4.4500	4.4500	-0.0102	4.4465A	4.4538B	4.4353	5.6245	0	0
EXDEC24	2024-12-18	4.4805	4.4806	4.4806	-0.0094	4.4776A	4.4824B	4.4657	5.6769	0	0
EXMAR25	2025-03-19	4.5121	4.5129	4.5129	-0.0082	4.5111A	4.5111B	4.4958	5.7405	0	0
EXJUN25	2025-06-18	4.5436	4.5447	4.5447	-0.0073	4.5428A	4.5419B	4.5238	5.8093	0	0
EXSEP25	2025-09-17	4.5745	4.5758	4.5758	-0.0063	4.5739A	4.5716B	4.5509	5.7786	0	0
EXDEC25	2025-12-17	4.6060	4.6074	4.6074	-0.0052	4.6054A	4.6013B	4.5785	5.3381	0	0
EXMAR26	2026-03-18	4.6386	4.6398	4.6398	-0.0044	4.6381A	4.6325B	4.6080	5.1415	0	0
EXJUN26	2026-06-17	4.6712	4.6723	4.6723	-0.0036	4.6708A	4.6636B	4.6376	4.9297	0	0
EXSEP26	2026-09-16	4.7037	4.7048	4.7048	-0.0027	4.7034A	4.6948B	4.6669	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	162.51	162.53	162.53	-0.19	162.39A	163.04B	133.38	163.67	0	0
EYMAR24	2024-03-20	160.78	160.81	160.81	-0.19	160.67A	161.32B	134.69	161.94	0	0
EYJUN24	2024-06-19	159.17	159.20	159.20	-0.18	159.06A	159.69B	147.18	160.32	0	0
EYSEP24	2024-09-18	157.72	157.73	157.73	-0.16	157.60A	158.20B	150.39	158.83	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	0.8778	0.8782	0.8782	-0.0042	0.8775A	0.8795B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8691	0.8695	0.8695	-0.0042	0.8687A	0.8707B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8607	0.8611	0.8611	-0.0042	0.8604A	0.8622B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8527	0.8531	0.8531	-0.0042	0.8524A	0.8542B	0.8524	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	0.8778	0.8782	0.8782	-0.0042	0.8775A	0.8795B	0.8427	0.9162	0	0
HXMAR24	2024-03-20	0.8691	0.8695	0.8695	-0.0042	0.8687A	0.8707B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8607	0.8611	0.8611	-0.0042	0.8604A	0.8622B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8527	0.8531	0.8531	-0.0042	0.8524A	0.8542B	0.8524	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	148.28	148.38	148.38	-0.71	148.15A	148.77B	122.09	150.94	0	0
JMMAR24	2024-03-20	146.11	146.22	146.22	-0.69	145.98A	146.60B	123.71	148.71	0	0
JMJUN24	2024-06-19	144.06	144.17	144.17	-0.68	143.94A	144.53B	130.75	146.59	0	0
JMSEP24	2024-09-18	142.12	142.23	142.23	-0.67	142.01A	142.59B	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	148.28	148.38	148.38	-0.71	148.15A	148.77B	122.09	150.94	0	0
JXMAR24	2024-03-20	146.11	146.22	146.22	-0.69	145.98A	146.60B	123.71	148.71	0	0
JXJUN24	2024-06-19	144.06	144.17	144.17	-0.68	143.94A	144.53B	130.75	146.59	0	0
JXSEP24	2024-09-18	142.12	142.23	142.23	-0.67	142.01A	142.59B	139.90	144.58	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMDEC23	2023-12-20									0	0
KMJAN24	2024-01-17									0	0
KMFEB24	2024-02-21									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.
KXDEC23	2023-12-20									0	0
KXJAN24	2024-01-17									0	0
KXFEB24	2024-02-21									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.
PMDEC23	2023-12-20	5.0270	5.0300	5.0300	0.0070	5.0130A	5.0310B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0360	5.0370	5.0370	0.0070	5.0210A	5.0380B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0420	5.0430	5.0430	0.0080	5.0260A	5.0440B	4.9850	5.0490	0	0
PMMAR24	2024-03-20	5.0440	5.0460	5.0460	0.0070	5.0300A	5.0470B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0580	5.0590	5.0590	0.0070	5.0440A	5.0590B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0730	5.0740	5.0740	0.0080	5.0590A	5.0740B	5.0160	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	1.2625	1.2626	1.2626	0.0091	1.2606A	1.2644B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2634	1.2635	1.2635	0.0092	1.2615A	1.2653B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2639	1.2641	1.2641	0.0094	1.2621A	1.2659B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2644	1.2645	1.2645	0.0095	1.2625A	1.2663B	1.2075	1.2663	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.0297	5.0299	5.0299	0.0071	5.0130A	5.0313B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0456	5.0458	5.0458	0.0073	5.0293A	5.0471B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0587	5.0593	5.0593	0.0078	5.0434A	5.0599B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0729	5.0740	5.0740	0.0085	5.0588A	5.0740B	5.0153	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	1.2625	1.2626	1.2626	0.0091	1.2606A	1.2644B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2634	1.2635	1.2635	0.0092	1.2615A	1.2653B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2639	1.2641	1.2641	0.0094	1.2621A	1.2659B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2644	1.2645	1.2645	0.0095	1.2625A	1.2663B	1.2075	1.2663	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.
UMDEC23	2023-12-20	3.9830	3.9840	3.9840	-0.0240	3.9760A	3.9850B	3.9640	4.5780	0	0
UMJAN24	2024-01-17	3.9870	3.9880	3.9880	-0.0240	3.9810A	3.9900B	3.9730	4.2600	0	0
UMFEB24	2024-02-21	3.9910	3.9920	3.9920	-0.0230	3.9840A	3.9930B	3.9750	4.0540	0	0
UMMAR24	2024-03-20	3.9930	3.9940	3.9940	-0.0240	3.9860A	3.9950B	3.9770	4.5540	0	0
UMJUN24	2024-06-19	4.0010	4.0020	4.0020	-0.0250	3.9950A	4.0030B	3.9850	4.4500	0	0
UMSEP24	2024-09-18	4.0110	4.0130	4.0130	-0.0240	4.0060A	4.0130B	3.9940	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.
USDEC23	2023-12-20	3.9830	3.9840	3.9840	-0.0240	3.9760A	3.9850B	3.9640	4.5780	0	0
USJAN24	2024-01-17	3.9870	3.9880	3.9880	-0.0240	3.9810A	3.9900B	3.9730	4.2600	0	0
USFEB24	2024-02-21	3.9910	3.9920	3.9920	-0.0230	3.9840A	3.9930B	3.9750	4.0540	0	0
USMAR24	2024-03-20	3.9930	3.9940	3.9940	-0.0240	3.9860A	3.9950B	3.9770	4.5540	0	0
USJUN24	2024-06-19	4.0010	4.0020	4.0020	-0.0250	3.9950A	4.0030B	3.9850	4.4500	0	0
USSEP24	2024-09-18	4.0110	4.0130	4.0130	-0.0240	4.0060A	4.0130B	3.9940	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	3.9823	3.9836	3.9836	-0.0238	3.9757A	3.9856B	3.9637	4.6000	0	0
UXMAR24	2024-03-20	3.9923	3.9934	3.9934	-0.0242	3.9857A	3.9951B	3.9767	4.5542	0	0
UXJUN24	2024-06-19	4.0015	4.0023	4.0023	-0.0241	3.9949A	4.0037B	3.9849	4.4503	0	0
UXSEP24	2024-09-18	4.0124	4.0128	4.0128	-0.0239	4.0057A	4.0135B	3.9939	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