WGT S.A.

Wyniki sesji z dnia 2023-11-28

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	0.6617	0.6630	0.6630	0.0026	0.6604A	0.6629B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6634	0.6648	0.6648	0.0027	0.6621A	0.6646B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6646	0.6660	0.6660	0.0026	0.6634A	0.6658B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6654	0.6667	0.6667	0.0025	0.6643A	0.6665B	0.6345	0.6665	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6617	0.6630	0.6630	0.0026	0.6604A	0.6629B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6634	0.6648	0.6648	0.0027	0.6621A	0.6646B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6646	0.6660	0.6660	0.0026	0.6634A	0.6658B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6654	0.6667	0.6667	0.0025	0.6643A	0.6665B	0.6345	0.6665	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	1.3596	1.3586	1.3586	-0.0048	1.3574A	1.3605B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3577	1.3567	1.3567	-0.0048	1.3555A	1.3586B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3558	1.3548	1.3548	-0.0048	1.3536A	1.3566B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3540	1.3529	1.3529	-0.0049	1.3518A	1.3547B	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	4.5210	4.5160	4.5160	-0.0200	4.5160A	4.5280B	4.5030	5.1140	0	0
CMJAN24	2024-01-17	4.5410	4.5350	4.5350	-0.0210	4.5350A	4.5480B	4.5230	4.7920	0	0
CMFEB24	2024-02-21	4.5620	4.5570	4.5570	-0.0200	4.5570A	4.5690B	4.5430	4.6120	0	0
CMMAR24	2024-03-20	4.5780	4.5730	4.5730	-0.0200	4.5730A	4.5850B	4.5590	5.0730	0	0
CMJUN24	2024-06-19	4.6340	4.6270	4.6270	-0.0210	4.6280A	4.6390B	4.6130	5.0850	0	0
CMSEP24	2024-09-18	4.6910	4.6820	4.6820	-0.0220	4.6850A	4.6940B	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	1.3596	1.3586	1.3586	-0.0048	1.3574A	1.3605B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3577	1.3567	1.3567	-0.0048	1.3555A	1.3586B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3558	1.3548	1.3548	-0.0048	1.3536A	1.3566B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3540	1.3529	1.3529	-0.0049	1.3518A	1.3547B	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	4.5209	4.5156	4.5156	-0.0205	4.5154A	4.5289B	4.5022	5.1144	0	0
CXMAR24	2024-03-20	4.5778	4.5729	4.5729	-0.0201	4.5726A	4.5852B	4.5586	5.0730	0	0
CXJUN24	2024-06-19	4.6339	4.6272	4.6272	-0.0210	4.6280A	4.6395B	4.6126	5.0850	0	0
CXSEP24	2024-09-18	4.6910	4.6817	4.6817	-0.0224	4.6842A	4.6947B	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	1.0955	1.0982	1.0982	0.0030	1.0952A	1.0983B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0970	1.0998	1.0998	0.0031	1.0967A	1.0997B	1.0563	1.0997	0	1
DMFEB24	2024-02-21	1.0987	1.1014	1.1014	0.0030	1.0985A	1.1014B	1.0880	1.1014	0	0
DMMAR24	2024-03-20	1.1000	1.1028	1.1028	0.0031	1.0998A	1.1027B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.1046	1.1074	1.1074	0.0031	1.1043A	1.1074B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.1093	1.1122	1.1122	0.0033	1.1091A	1.1121B	1.0613	1.1121	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0955	1.0982	1.0982	0.0030	1.0952A	1.0983B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.1000	1.1028	1.1028	0.0031	1.0998A	1.1027B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.1046	1.1074	1.1074	0.0031	1.1043A	1.1074B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.1093	1.1122	1.1122	0.0033	1.1091A	1.1121B	1.0613	1.1121	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	0.8685	0.8685	0.0011	0.8673A	0.8689B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8703	0.8715	0.8715	0.0011	0.8703A	0.8718B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8744	0.8748	0.8748	0.0012	0.8736A	0.8750B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8778	0.8783	0.8783	0.0013	0.8770A	0.8785B	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	24.380	24.396	24.396	-0.014	24.355A	24.411B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.535	24.548	24.548	-0.014	24.511A	24.557B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.654	24.659	24.659	-0.014	24.626A	24.663B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.735	24.734	24.734	-0.014	24.709A	24.735B	24.709	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	1.0955	1.0982	1.0982	0.0030	1.0953A	1.0983B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0970	1.0998	1.0998	0.0031	1.0967A	1.0997B	1.0563	1.0997	0	0
EDFEB24	2024-02-21	1.0987	1.1014	1.1014	0.0030	1.0984A	1.1014B	1.0880	1.1014	0	0
EDMAR24	2024-03-20	1.1000	1.1028	1.1028	0.0031	1.0998A	1.1027B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.1046	1.1074	1.1074	0.0031	1.1043A	1.1074B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.1093	1.1122	1.1122	0.0033	1.1091A	1.1121B	1.0613	1.1121	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.380	24.396	24.396	-0.014	24.355A	24.411B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.535	24.548	24.548	-0.014	24.511A	24.557B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.654	24.659	24.659	-0.014	24.628A	24.663B	24.148	25.034	0	0
EESEP24	2024-09-18	24.735	24.734	24.734	-0.014	24.711A	24.735B	24.711	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	0.9623	0.9634	0.9634	0.0012	0.9625A	0.9641B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9566	0.9576	0.9576	0.0011	0.9569A	0.9584B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9517	0.9523	0.9523	0.0010	0.9516A	0.9530B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9468	0.9474	0.9474	0.0010	0.9467A	0.9481B	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	162.23	162.38	162.38	-0.15	162.18A	162.43B	133.38	163.67	0	0
EJMAR24	2024-03-20	160.52	160.64	160.64	-0.17	160.47A	160.71B	134.69	161.94	0	0
EJJUN24	2024-06-19	158.92	159.04	159.04	-0.16	158.87A	159.10B	147.18	160.32	0	0
EJSEP24	2024-09-18	157.45	157.58	157.58	-0.15	157.40A	157.63B	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	4.3600	4.3490	4.3490	-0.0140	4.3510A	4.3570B	4.3510	4.9630	0	53
EMJAN24	2024-01-17	4.3710	4.3590	4.3590	-0.0150	4.3610A	4.3680B	4.3610	4.5110	0	0
EMFEB24	2024-02-21	4.3810	4.3710	4.3710	-0.0140	4.3730A	4.3790B	4.3730	4.4170	0	0
EMMAR24	2024-03-20	4.3890	4.3780	4.3780	-0.0140	4.3800A	4.3860B	4.3800	4.8910	0	5
EMJUN24	2024-06-19	4.4170	4.4050	4.4050	-0.0150	4.4080A	4.4130B	4.4070	4.7780	0	0
EMSEP24	2024-09-18	4.4490	4.4350	4.4350	-0.0150	4.4380A	4.4430B	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	0.8685	0.8685	0.0011	0.8673A	0.8689B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8703	0.8715	0.8715	0.0011	0.8703A	0.8718B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8744	0.8748	0.8748	0.0012	0.8736A	0.8750B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8778	0.8783	0.8783	0.0013	0.8770A	0.8785B	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	0.9623	0.9634	0.9634	0.0012	0.9625A	0.9641B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9566	0.9576	0.9576	0.0011	0.9569A	0.9584B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9517	0.9523	0.9523	0.0010	0.9516A	0.9530B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9468	0.9474	0.9474	0.0010	0.9467A	0.9481B	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	4.3600	4.3490	4.3490	-0.0140	4.3510A	4.3570B	4.3510	4.9630	0	0
EUJAN24	2024-01-17	4.3710	4.3590	4.3590	-0.0150	4.3610A	4.3680B	4.3610	4.5110	0	0
EUFEB24	2024-02-21	4.3810	4.3710	4.3710	-0.0140	4.3730A	4.3790B	4.3730	4.4170	0	0
EUMAR24	2024-03-20	4.3890	4.3780	4.3780	-0.0140	4.3800A	4.3860B	4.3800	4.8910	0	0
EUJUN24	2024-06-19	4.4170	4.4050	4.4050	-0.0150	4.4080A	4.4130B	4.4070	4.7780	0	0
EUSEP24	2024-09-18	4.4490	4.4350	4.4350	-0.0150	4.4380A	4.4430B	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	4.3593	4.3492	4.3492	-0.0140	4.3508A	4.3578B	4.3508	5.4612	0	359
EXMAR24	2024-03-20	4.3885	4.3776	4.3776	-0.0142	4.3796A	4.3861B	4.3796	5.5203	0	22
EXJUN24	2024-06-19	4.4169	4.4051	4.4051	-0.0145	4.4077A	4.4133B	4.4068	5.5726	0	7
EXSEP24	2024-09-18	4.4482	4.4346	4.4346	-0.0154	4.4377A	4.4430B	4.4353	5.6245	0	0
EXDEC24	2024-12-18	4.4784	4.4652	4.4652	-0.0154	4.4697A	4.4731B	4.4657	5.6769	0	0
EXMAR25	2025-03-19	4.5109	4.4985	4.4985	-0.0144	4.5047A	4.5029B	4.4958	5.7405	0	0
EXJUN25	2025-06-18	4.5435	4.5307	4.5307	-0.0140	4.5377A	4.5347B	4.5238	5.8093	0	0
EXSEP25	2025-09-17	4.5750	4.5625	4.5625	-0.0133	4.5702A	4.5656B	4.5509	5.7786	0	0
EXDEC25	2025-12-17	4.6072	4.5946	4.5946	-0.0128	4.6032A	4.5966B	4.5785	5.3381	0	0
EXMAR26	2026-03-18	4.6388	4.6271	4.6271	-0.0127	4.6370A	4.6281B	4.6080	5.1415	0	0
EXJUN26	2026-06-17	4.6713	4.6596	4.6596	-0.0127	4.6710A	4.6596B	4.6376	4.9297	0	0
EXSEP26	2026-09-16	4.7043	4.6921	4.6921	-0.0127	4.7043A	4.6910B	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	162.22	162.38	162.38	-0.15	162.18A	162.43B	133.38	163.67	0	0
EYMAR24	2024-03-20	160.52	160.64	160.64	-0.17	160.47A	160.71B	134.69	161.94	0	0
EYJUN24	2024-06-19	158.92	159.04	159.04	-0.16	158.87A	159.10B	147.18	160.32	0	0
EYSEP24	2024-09-18	157.45	157.58	157.58	-0.15	157.40A	157.63B	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	0.8781	0.8772	0.8772	-0.0010	0.8769A	0.8797B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8694	0.8684	0.8684	-0.0011	0.8682A	0.8709B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8610	0.8601	0.8601	-0.0010	0.8598A	0.8624B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8530	0.8520	0.8520	-0.0011	0.8518A	0.8543B	0.8518	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	0.8781	0.8772	0.8772	-0.0010	0.8769A	0.8797B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8694	0.8684	0.8684	-0.0011	0.8682A	0.8709B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8610	0.8601	0.8601	-0.0010	0.8598A	0.8624B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8530	0.8520	0.8520	-0.0011	0.8518A	0.8543B	0.8518	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	147.94	147.85	147.85	-0.53	147.78A	148.23B	122.09	150.94	0	0
JMMAR24	2024-03-20	145.77	145.70	145.70	-0.52	145.62A	146.07B	123.71	148.71	0	0
JMJUN24	2024-06-19	143.71	143.64	143.64	-0.53	143.57A	144.00B	130.75	146.59	0	0
JMSEP24	2024-09-18	141.78	141.69	141.69	-0.54	141.63A	142.04B	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	147.94	147.85	147.85	-0.53	147.78A	148.23B	122.09	150.94	0	0
JXMAR24	2024-03-20	145.77	145.70	145.70	-0.52	145.62A	146.07B	123.71	148.71	0	0
JXJUN24	2024-06-19	143.71	143.64	143.64	-0.53	143.57A	144.00B	130.75	146.59	0	0
JXSEP24	2024-09-18	141.78	141.69	141.69	-0.54	141.63A	142.04B	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	5.0200	5.0080	5.0080	-0.0220	5.0100A	5.0220B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0270	5.0150	5.0150	-0.0220	5.0160A	5.0280B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0330	5.0210	5.0210	-0.0220	5.0230A	5.0340B	4.9850	5.0490	0	0
PMMAR24	2024-03-20	5.0360	5.0240	5.0240	-0.0220	5.0260A	5.0370B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0500	5.0370	5.0370	-0.0220	5.0390A	5.0500B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0660	5.0500	5.0500	-0.0240	5.0530A	5.0640B	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	1.2613	1.2644	1.2644	0.0018	1.2612A	1.2648B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2621	1.2654	1.2654	0.0019	1.2621A	1.2657B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2628	1.2658	1.2658	0.0017	1.2627A	1.2662B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2632	1.2663	1.2663	0.0018	1.2632A	1.2666B	1.2075	1.2666	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.0195	5.0081	5.0081	-0.0218	5.0093A	5.0224B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0357	5.0240	5.0240	-0.0218	5.0256A	5.0376B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0495	5.0365	5.0365	-0.0228	5.0387A	5.0502B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0654	5.0500	5.0500	-0.0240	5.0529A	5.0642B	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	1.2612	1.2644	1.2644	0.0018	1.2612A	1.2648B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2622	1.2654	1.2654	0.0019	1.2621A	1.2657B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2628	1.2658	1.2658	0.0017	1.2627A	1.2662B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2632	1.2663	1.2663	0.0018	1.2632A	1.2666B	1.2075	1.2666	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	3.9810	3.9610	3.9610	-0.0230	3.9620A	3.9770B	3.9620	4.5780	0	2
UMJAN24	2024-01-17	3.9850	3.9650	3.9650	-0.0230	3.9670A	3.9810B	3.9670	4.2600	0	0
UMFEB24	2024-02-21	3.9890	3.9690	3.9690	-0.0230	3.9700A	3.9850B	3.9700	4.0540	0	0
UMMAR24	2024-03-20	3.9910	3.9700	3.9700	-0.0240	3.9720A	3.9860B	3.9720	4.5540	0	0
UMJUN24	2024-06-19	4.0000	3.9780	3.9780	-0.0240	3.9810A	3.9950B	3.9810	4.4500	0	0
UMSEP24	2024-09-18	4.0110	3.9880	3.9880	-0.0250	3.9910A	4.0050B	3.9910	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	3.9810	3.9610	3.9610	-0.0230	3.9620A	3.9770B	3.9620	4.5780	0	0
USJAN24	2024-01-17	3.9860	3.9650	3.9650	-0.0230	3.9670A	3.9810B	3.9670	4.2600	0	0
USFEB24	2024-02-21	3.9890	3.9690	3.9690	-0.0230	3.9700A	3.9850B	3.9700	4.0540	0	0
USMAR24	2024-03-20	3.9910	3.9700	3.9700	-0.0240	3.9720A	3.9860B	3.9720	4.5540	0	0
USJUN24	2024-06-19	4.0000	3.9780	3.9780	-0.0240	3.9810A	3.9950B	3.9810	4.4500	0	0
USSEP24	2024-09-18	4.0110	3.9880	3.9880	-0.0250	3.9910A	4.0050B	3.9910	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	3.9806	3.9606	3.9606	-0.0230	3.9620A	3.9773B	3.9620	4.6000	0	31
UXMAR24	2024-03-20	3.9908	3.9700	3.9700	-0.0234	3.9717A	3.9868B	3.9717	4.5542	0	2
UXJUN24	2024-06-19	3.9999	3.9782	3.9782	-0.0241	3.9803A	3.9952B	3.9803	4.4503	0	0
UXSEP24	2024-09-18	4.0109	3.9877	3.9877	-0.0251	3.9902A	4.0054B	3.9902	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