WGT S.A.

Wyniki sesji z dnia 2023-09-21

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
AFDEC23	2023-12-20									0	0
AFMAR24	2024-03-20									0	0
AFJUN24	2024-06-19									0	0
AJDEC23	2023-12-20									0	0
AJMAR24	2024-03-20									0	0
AJJUN24	2024-06-19									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMDEC23	2023-12-20	0.6438	0.6426	0.6426	-0.0093	0.6409A	0.6436B	0.6384	0.7225	0	0
AMMAR24	2024-03-20	0.6459	0.6446	0.6446	-0.0094	0.6427A	0.6456B	0.6405	0.6936	0	0
AMJUN24	2024-06-19	0.6475	0.6461	0.6461	-0.0096	0.6444A	0.6472B	0.6421	0.6942	0	0
AMSEP24	2024-09-18									0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6438	0.6426	0.6426	-0.0093	0.6409A	0.6436B	0.6384	0.7225	0	0
AXMAR24	2024-03-20	0.6459	0.6446	0.6446	-0.0094	0.6427A	0.6456B	0.6405	0.6936	0	0
AXJUN24	2024-06-19	0.6475	0.6461	0.6461	-0.0096	0.6444A	0.6472B	0.6421	0.6942	0	0
AXSEP24	2024-09-18									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

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CADEC23	2023-12-20	1.3471	1.3498	1.3498	0.0099	1.3472A	1.3504B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3454	1.3480	1.3480	0.0097	1.3457A	1.3486B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3445	1.3469	1.3469	0.0096	1.3447A	1.3474B	1.3065	1.3618	0	0
CASEP24	2024-09-18									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
CJDEC23	2023-12-20									0	0
CJMAR24	2024-03-20									0	0
CJJUN24	2024-06-19									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMOCT23	2023-10-18	4.8210	4.8130	4.8130	-0.0180	4.7960A	4.8400B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.8350	4.8310	4.8310	-0.0200	4.8140A	4.8580B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.8670	4.8530	4.8530	-0.0180	4.8370A	4.8800B	4.6210	5.1140	0	1
CMMAR24	2024-03-20	4.9400	4.9220	4.9220	-0.0200	4.9070A	4.9460B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.9650	4.9710	4.9710	-0.0170	4.9560A	4.9930B	4.7430	5.0850	0	0
CMSEP24	2024-09-18									0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNDEC23	2023-12-20	1.3471	1.3498	1.3498	0.0099	1.3472A	1.3504B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3454	1.3480	1.3480	0.0097	1.3457A	1.3486B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3445	1.3469	1.3469	0.0096	1.3447A	1.3474B	1.3065	1.3618	0	0
CNSEP24	2024-09-18									0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20	4.8661	4.8534	4.8534	-0.0208	4.8369A	4.8803B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.9399	4.9222	4.9222	-0.0195	4.9066A	4.9468B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.9881	4.9704	4.9704	-0.0178	4.9558A	4.9930B	4.7425	5.0850	0	0
CXSEP24	2024-09-18									0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMOCT23	2023-10-18	1.0652	1.0653	1.0653	-0.0083	1.0638A	1.0674B	1.0638	1.1263	0	0
DMNOV23	2023-11-15	1.0665	1.0666	1.0666	-0.0083	1.0651A	1.0687B	1.0651	1.0981	0	0
DMDEC23	2023-12-20	1.0682	1.0682	1.0682	-0.0083	1.0667A	1.0703B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0733	1.0732	1.0732	-0.0084	1.0719A	1.0753B	1.0719	1.1409	0	0
DMJUN24	2024-06-19	1.0780	1.0778	1.0778	-0.0083	1.0762A	1.0799B	1.0762	1.1447	0	0
DMSEP24	2024-09-18									0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0682	1.0682	1.0682	-0.0083	1.0667A	1.0703B	1.0649	1.1359	0	4
DXMAR24	2024-03-20	1.0733	1.0732	1.0732	-0.0084	1.0719A	1.0753B	1.0719	1.1409	0	0
DXJUN24	2024-06-19	1.0780	1.0778	1.0778	-0.0083	1.0762A	1.0799B	1.0762	1.1447	0	0
DXSEP24	2024-09-18									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

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBDEC23	2023-12-20	0.8667	0.8702	0.8702	0.0024	0.8667A	0.8725B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8703	0.8737	0.8737	0.0023	0.8703A	0.8753B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8739	0.8771	0.8771	0.0022	0.8738A	0.8788B	0.8651	0.8856	0	0
EBSEP24	2024-09-18									0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC23	2023-12-20	24.586	24.623	24.623	0.065	24.570A	24.641B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.694	24.734	24.734	0.063	24.689A	24.747B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.788	24.825	24.825	0.061	24.784A	24.836B	24.148	25.025	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT23	2023-10-18	1.0652	1.0653	1.0653	-0.0083	1.0638A	1.0674B	1.0638	1.1263	0	0
EDNOV23	2023-11-15	1.0665	1.0666	1.0666	-0.0083	1.0651A	1.0687B	1.0651	1.0981	0	0
EDDEC23	2023-12-20	1.0682	1.0682	1.0682	-0.0083	1.0667A	1.0703B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0733	1.0732	1.0732	-0.0084	1.0719A	1.0753B	1.0719	1.1409	0	0
EDJUN24	2024-06-19	1.0780	1.0778	1.0778	-0.0083	1.0762A	1.0799B	1.0762	1.1447	0	0
EDSEP24	2024-09-18									0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.586	24.623	24.623	0.065	24.570A	24.641B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.694	24.734	24.734	0.063	24.689A	24.747B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.788	24.825	24.825	0.061	24.784A	24.836B	24.148	25.025	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20	0.9521	0.9582	0.9582	0.0035	0.9518A	0.9620B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9469	0.9527	0.9527	0.0031	0.9466A	0.9564B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9422	0.9475	0.9475	0.0027	0.9419A	0.9512B	0.9350	0.9648	0	0
EFSEP24	2024-09-18									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

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJDEC23	2023-12-20	156.19	155.53	155.53	-1.13	155.53A	156.42B	133.38	157.47	0	0
EJMAR24	2024-03-20	154.56	153.91	153.91	-1.12	153.92A	154.78B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.98	152.36	152.36	-1.11	152.38A	153.20B	147.18	154.33	0	0
EJSEP24	2024-09-18									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

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMOCT23	2023-10-18	4.6250	4.6300	4.6300	0.0010	4.6240A	4.6490B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.6340	4.6400	4.6400	0.0010	4.6330A	4.6570B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.6460	4.6510	4.6510	0.0000	4.6450A	4.6690B	4.4700	4.9630	0	45
EMMAR24	2024-03-20	4.6860	4.6890	4.6890	-0.0010	4.6850A	4.7050B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.7070	4.7090	4.7090	-0.0010	4.7060A	4.7240B	4.5360	4.7780	0	0
EMSEP24	2024-09-18									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	0.8667	0.8702	0.8702	0.0024	0.8667A	0.8725B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8703	0.8737	0.8737	0.0023	0.8703A	0.8753B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8739	0.8771	0.8771	0.0022	0.8738A	0.8788B	0.8651	0.8856	0	0
EPSEP24	2024-09-18									0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC23	2023-12-20	0.9521	0.9582	0.9582	0.0035	0.9518A	0.9621B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9469	0.9527	0.9527	0.0031	0.9466A	0.9564B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9422	0.9475	0.9475	0.0027	0.9419A	0.9512B	0.9350	0.9648	0	0
ESSEP24	2024-09-18									0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUOCT23	2023-10-18	4.6250	4.6300	4.6300	0.0010	4.6240A	4.6490B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.6340	4.6400	4.6400	0.0010	4.6330A	4.6570B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.6460	4.6510	4.6510	0.0000	4.6450A	4.6690B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.6860	4.6890	4.6890	-0.0010	4.6850A	4.7050B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.7070	4.7090	4.7090	-0.0010	4.7060A	4.7240B	4.5360	4.7780	0	0
EUSEP24	2024-09-18									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	4.6458	4.6503	4.6503	-0.0003	4.6445A	4.6699B	4.4696	5.4612	0	385
EXMAR24	2024-03-20	4.6859	4.6884	4.6884	-0.0009	4.6844A	4.7050B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.7070	4.7088	4.7088	-0.0011	4.7057A	4.7241B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.7267	4.7278	4.7278	-0.0008	4.7252A	4.7455B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7479	4.7494	4.7494	-0.0001	4.7463A	4.7622B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7730	4.7742	4.7742	-0.0003	4.7716A	4.7871B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7941	4.7968	4.7968	0.0000	4.7934A	4.8067B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.8162	4.8191	4.8191	0.0003	4.8156A	4.8285B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.8429	4.8447	4.8447	0.0005	4.8421A	4.8520B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.8694	4.8704	4.8704	0.0006	4.8686A	4.8755B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8953	4.8959	4.8959	0.0005	4.8953A	4.9001B	4.7107	4.9297	0	0
EXSEP26	2026-09-16									0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYDEC23	2023-12-20	156.19	155.53	155.53	-1.13	155.53A	156.42B	133.38	157.47	0	0
EYMAR24	2024-03-20	154.56	153.91	153.91	-1.12	153.92A	154.78B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.98	152.36	152.36	-1.11	152.38A	153.20B	147.18	154.33	0	0
EYSEP24	2024-09-18									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
FJDEC23	2023-12-20									0	0
FJMAR24	2024-03-20									0	0
FJJUN24	2024-06-19									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWSEP23	2023-09-29									0	0
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

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMDEC23	2023-12-20	0.8912	0.8970	0.8970	0.0102	0.8908A	0.8992B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8822	0.8877	0.8877	0.0098	0.8817A	0.8923B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8739	0.8792	0.8792	0.0094	0.8735A	0.8815B	0.8272	0.8815	0	0
HMSEP24	2024-09-18									0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXDEC23	2023-12-20	0.8912	0.8970	0.8970	0.0102	0.8908A	0.8991B	0.8427	0.9156	0	2
HXMAR24	2024-03-20	0.8822	0.8877	0.8877	0.0098	0.8817A	0.8923B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8739	0.8792	0.8792	0.0094	0.8735A	0.8815B	0.8272	0.8815	0	0
HXSEP24	2024-09-18									0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMDEC23	2023-12-20	146.21	145.61	145.61	0.09	145.62A	146.27B	122.09	146.27	0	0
JMMAR24	2024-03-20	144.00	143.42	143.42	0.10	143.41A	144.06B	123.71	144.06	0	0
JMJUN24	2024-06-19	141.93	141.37	141.37	0.08	141.39A	141.99B	130.75	141.99	0	0
JMSEP24	2024-09-18									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	146.21	145.61	145.61	0.09	145.62A	146.27B	122.09	146.27	0	0
JXMAR24	2024-03-20	144.00	143.42	143.42	0.10	143.41A	144.06B	123.71	144.06	0	0
JXJUN24	2024-06-19	141.93	141.37	141.37	0.08	141.39A	141.99B	130.75	141.99	0	0
JXSEP24	2024-09-18									0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMOCT23	2023-10-18									0	0
KMNOV23	2023-11-15									0	0
KMDEC23	2023-12-20									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.
KXOCT23	2023-10-18									0	0
KXNOV23	2023-11-15									0	0
KXDEC23	2023-12-20									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.
MWSEP23	2023-09-29									0	0
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

**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
PCDEC23	2023-12-20									0	0
PCMAR24	2024-03-20									0	0
PCJUN24	2024-06-19									0	0
PFDEC23	2023-12-20									0	0
PFMAR24	2024-03-20									0	0
PFJUN24	2024-06-19									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMOCT23	2023-10-18	5.3490	5.3340	5.3340	-0.0160	5.3270A	5.3480B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.3540	5.3380	5.3380	-0.0170	5.3320A	5.3530B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.3600	5.3440	5.3440	-0.0170	5.3380A	5.3580B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.3820	5.3660	5.3660	-0.0170	5.3610A	5.3800B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.3830	5.3690	5.3690	-0.0170	5.3650A	5.3810B	5.1650	5.4880	0	0
PMSEP24	2024-09-18									0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC23	2023-12-20	1.2328	1.2276	1.2276	-0.0130	1.2257A	1.2326B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2335	1.2285	1.2285	-0.0127	1.2253A	1.2332B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2339	1.2289	1.2289	-0.0127	1.2271A	1.2335B	1.2271	1.3077	0	0
PNSEP24	2024-09-18									0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.3606	5.3439	5.3439	-0.0171	5.3379A	5.3588B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.3825	5.3664	5.3664	-0.0168	5.3609A	5.3801B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.3851	5.3685	5.3685	-0.0168	5.3644A	5.3816B	5.1648	5.4887	0	0
PPSEP24	2024-09-18									0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC23	2023-12-20	1.2328	1.2276	1.2276	-0.0130	1.2257A	1.2326B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2335	1.2285	1.2285	-0.0127	1.2253A	1.2332B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2339	1.2289	1.2289	-0.0127	1.2270A	1.2335B	1.2270	1.3077	0	0
PXSEP24	2024-09-18									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

**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.
UMOCT23	2023-10-18	4.3370	4.3460	4.3460	0.0330	4.3330A	4.3670B	3.9830	4.3800	0	3
UMNOV23	2023-11-15	4.3400	4.3500	4.3500	0.0330	4.3370A	4.3700B	4.0980	4.3840	0	0
UMDEC23	2023-12-20	4.3450	4.3540	4.3540	0.0330	4.3410A	4.3740B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.3600	4.3690	4.3690	0.0320	4.3580A	4.3880B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.3600	4.3690	4.3690	0.0310	4.3590A	4.3880B	3.9880	4.3990	0	0
UMSEP24	2024-09-18									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.
USOCT23	2023-10-18	4.3370	4.3460	4.3460	0.0330	4.3330A	4.3670B	3.9830	4.3800	0	0
USNOV23	2023-11-15	4.3400	4.3500	4.3500	0.0330	4.3370A	4.3700B	4.0980	4.3840	0	0
USDEC23	2023-12-20	4.3450	4.3540	4.3540	0.0330	4.3410A	4.3740B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3600	4.3690	4.3690	0.0320	4.3580A	4.3880B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.3600	4.3690	4.3690	0.0310	4.3590A	4.3880B	3.9880	4.3980	0	0
USSEP24	2024-09-18									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	4.3455	4.3533	4.3533	0.0324	4.3404A	4.3747B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.3600	4.3686	4.3686	0.0320	4.3574A	4.3885B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.3600	4.3688	4.3688	0.0314	4.3581A	4.3881B	3.9871	4.3987	0	0
UXSEP24	2024-09-18									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
ZYDEC23	2023-12-20									0	0
ZYMAR24	2024-03-20									0	0
ZYJUN24	2024-06-19									0	0