WGT S.A.

Wyniki sesji z dnia 2023-09-26

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		0.6449	0.6449	0.0000			0.6384	0.7225	0	0
AMMAR24	2024-03-20		0.6470	0.6470	0.0000			0.6405	0.6936	0	0
AMJUN24	2024-06-19		0.6486	0.6486	0.0000			0.6421	0.6942	0	0
AMSEP24	2024-09-18		0.6498	0.6498	0.0000			0.6485	0.6528	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20		0.6449	0.6449	0.0000			0.6384	0.7225	0	0
AXMAR24	2024-03-20		0.6470	0.6470	0.0000			0.6405	0.6936	0	0
AXJUN24	2024-06-19		0.6486	0.6486	0.0000			0.6421	0.6942	0	0
AXSEP24	2024-09-18		0.6498	0.6498	0.0000			0.6485	0.6528	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		1.3448	1.3448	0.0000			1.3082	1.3769	0	0
CAMAR24	2024-03-20		1.3431	1.3431	0.0000			1.3068	1.3734	0	0
CAJUN24	2024-06-19		1.3421	1.3421	0.0000			1.3065	1.3618	0	0
CASEP24	2024-09-18		1.3417	1.3417	0.0000			1.3382	1.3438	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.
CMOCT23	2023-10-18		4.7590	4.7590	0.0000			4.6380	4.9340	0	0
CMNOV23	2023-11-15		4.7770	4.7770	0.0000			4.7090	4.9520	0	0
CMDEC23	2023-12-20		4.7990	4.7990	0.0000			4.6210	5.1140	0	1
CMMAR24	2024-03-20		4.8660	4.8660	0.0000			4.6910	5.0730	0	0
CMJUN24	2024-06-19		4.9150	4.9150	0.0000			4.7430	5.0850	0	0
CMSEP24	2024-09-18		4.9610	4.9610	0.0000			4.9580	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		1.3448	1.3448	0.0000			1.3082	1.3769	0	0
CNMAR24	2024-03-20		1.3431	1.3431	0.0000			1.3068	1.3734	0	0
CNJUN24	2024-06-19		1.3421	1.3421	0.0000			1.3065	1.3618	0	0
CNSEP24	2024-09-18		1.3417	1.3417	0.0000			1.3382	1.3438	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20		4.7994	4.7994	0.0000			4.6205	5.1144	0	0
CXMAR24	2024-03-20		4.8664	4.8664	0.0000			4.6906	5.0730	0	0
CXJUN24	2024-06-19		4.9144	4.9144	0.0000			4.7425	5.0850	0	0
CXSEP24	2024-09-18		4.9602	4.9602	0.0000			4.9577	5.0070	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMOCT23	2023-10-18		1.0647	1.0647	0.0000			1.0628	1.1263	0	0
DMNOV23	2023-11-15		1.0659	1.0659	0.0000			1.0641	1.0981	0	0
DMDEC23	2023-12-20		1.0676	1.0676	0.0000			1.0649	1.1359	0	0
DMMAR24	2024-03-20		1.0726	1.0726	0.0000			1.0708	1.1409	0	0
DMJUN24	2024-06-19		1.0772	1.0772	0.0000			1.0755	1.1447	0	0
DMSEP24	2024-09-18		1.0818	1.0818	0.0000			1.0802	1.0848	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20		1.0676	1.0676	0.0000			1.0649	1.1359	0	2
DXMAR24	2024-03-20		1.0726	1.0726	0.0000			1.0708	1.1409	0	0
DXJUN24	2024-06-19		1.0772	1.0772	0.0000			1.0755	1.1447	0	0
DXSEP24	2024-09-18		1.0818	1.0818	0.0000			1.0802	1.0848	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		0.8721	0.8721	0.0000			0.8552	0.9036	0	0
EBMAR24	2024-03-20		0.8756	0.8756	0.0000			0.8601	0.8987	0	0
EBJUN24	2024-06-19		0.8789	0.8789	0.0000			0.8651	0.8856	0	0
EBSEP24	2024-09-18		0.8823	0.8823	0.0000			0.8800	0.8830	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC23	2023-12-20		24.571	24.571	0.000			23.795	25.056	0	0
ECMAR24	2024-03-20		24.685	24.685	0.000			23.934	24.930	0	0
ECJUN24	2024-06-19		24.775	24.775	0.000			24.148	25.025	0	0
ECSEP24	2024-09-18		24.819	24.819	0.000			24.798	24.823	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT23	2023-10-18		1.0647	1.0647	0.0000			1.0628	1.1263	0	0
EDNOV23	2023-11-15		1.0659	1.0659	0.0000			1.0641	1.0981	0	0
EDDEC23	2023-12-20		1.0676	1.0676	0.0000			1.0649	1.1359	0	0
EDMAR24	2024-03-20		1.0726	1.0726	0.0000			1.0708	1.1409	0	0
EDJUN24	2024-06-19		1.0772	1.0772	0.0000			1.0755	1.1447	0	0
EDSEP24	2024-09-18		1.0818	1.0818	0.0000			1.0802	1.0848	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20		24.571	24.571	0.000			23.795	25.056	0	0
EEMAR24	2024-03-20		24.685	24.685	0.000			23.934	24.930	0	0
EEJUN24	2024-06-19		24.775	24.775	0.000			24.148	25.025	0	0
EESEP24	2024-09-18		24.819	24.819	0.000			24.798	24.823	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20		0.9618	0.9618	0.0000			0.9446	0.9923	0	0
EFMAR24	2024-03-20		0.9562	0.9562	0.0000			0.9399	0.9826	0	0
EFJUN24	2024-06-19		0.9509	0.9509	0.0000			0.9350	0.9648	0	0
EFSEP24	2024-09-18		0.9462	0.9462	0.0000			0.9421	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		156.50	156.50	0.00			133.38	157.47	0	0
EJMAR24	2024-03-20		154.85	154.85	0.00			134.69	155.88	0	0
EJJUN24	2024-06-19		153.29	153.29	0.00			147.18	154.33	0	0
EJSEP24	2024-09-18		151.82	151.82	0.00			151.28	151.85	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.
EMOCT23	2023-10-18		4.5960	4.5960	0.0000			4.4360	4.6990	0	0
EMNOV23	2023-11-15		4.6050	4.6050	0.0000			4.4950	4.7090	0	0
EMDEC23	2023-12-20		4.6160	4.6160	0.0000			4.4700	4.9630	0	53
EMMAR24	2024-03-20		4.6530	4.6530	0.0000			4.5080	4.8910	0	5
EMJUN24	2024-06-19		4.6740	4.6740	0.0000			4.5360	4.7780	0	0
EMSEP24	2024-09-18		4.6940	4.6940	0.0000			4.6930	4.7160	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		0.8721	0.8721	0.0000			0.8552	0.9036	0	0
EPMAR24	2024-03-20		0.8756	0.8756	0.0000			0.8601	0.8987	0	0
EPJUN24	2024-06-19		0.8789	0.8789	0.0000			0.8651	0.8856	0	0
EPSEP24	2024-09-18		0.8823	0.8823	0.0000			0.8800	0.8830	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC23	2023-12-20		0.9618	0.9618	0.0000			0.9446	0.9923	0	0
ESMAR24	2024-03-20		0.9562	0.9562	0.0000			0.9399	0.9826	0	0
ESJUN24	2024-06-19		0.9509	0.9509	0.0000			0.9350	0.9648	0	0
ESSEP24	2024-09-18		0.9462	0.9462	0.0000			0.9421	0.9474	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUOCT23	2023-10-18		4.5960	4.5960	0.0000			4.4360	4.6990	0	0
EUNOV23	2023-11-15		4.6050	4.6050	0.0000			4.4950	4.7090	0	0
EUDEC23	2023-12-20		4.6160	4.6160	0.0000			4.4700	4.9630	0	0
EUMAR24	2024-03-20		4.6530	4.6530	0.0000			4.5080	4.8910	0	0
EUJUN24	2024-06-19		4.6740	4.6740	0.0000			4.5360	4.7780	0	0
EUSEP24	2024-09-18		4.6940	4.6940	0.0000			4.6930	4.7160	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		4.6157	4.6157	0.0000			4.4696	5.4612	0	393
EXMAR24	2024-03-20		4.6528	4.6528	0.0000			4.5072	5.5203	0	3
EXJUN24	2024-06-19		4.6732	4.6732	0.0000			4.5360	5.5726	0	0
EXSEP24	2024-09-18		4.6932	4.6932	0.0000			4.5618	5.6245	0	0
EXDEC24	2024-12-18		4.7143	4.7143	0.0000			4.5854	5.6769	0	0
EXMAR25	2025-03-19		4.7388	4.7388	0.0000			4.6086	5.7405	0	0
EXJUN25	2025-06-18		4.7608	4.7608	0.0000			4.6249	5.8093	0	0
EXSEP25	2025-09-17		4.7824	4.7824	0.0000			4.6457	5.7786	0	0
EXDEC25	2025-12-17		4.8072	4.8072	0.0000			4.6677	5.3381	0	0
EXMAR26	2026-03-18		4.8323	4.8323	0.0000			4.6899	5.1415	0	0
EXJUN26	2026-06-17		4.8573	4.8573	0.0000			4.7107	4.9297	0	0
EXSEP26	2026-09-16		4.8824	4.8824	0.0000			4.8933	4.9017	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYDEC23	2023-12-20		156.50	156.50	0.00			133.38	157.47	0	0
EYMAR24	2024-03-20		154.85	154.85	0.00			134.69	155.88	0	0
EYJUN24	2024-06-19		153.29	153.29	0.00			147.18	154.33	0	0
EYSEP24	2024-09-18		151.82	151.82	0.00			151.28	151.85	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.
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		0.9009	0.9009	0.0000			0.8427	0.9156	0	0
HMMAR24	2024-03-20		0.8914	0.8914	0.0000			0.8343	0.8984	0	0
HMJUN24	2024-06-19		0.8829	0.8829	0.0000			0.8272	0.8839	0	0
HMSEP24	2024-09-18		0.8747	0.8747	0.0000			0.8704	0.8757	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXDEC23	2023-12-20		0.9009	0.9009	0.0000			0.8427	0.9156	0	2
HXMAR24	2024-03-20		0.8914	0.8914	0.0000			0.8343	0.8984	0	0
HXJUN24	2024-06-19		0.8829	0.8829	0.0000			0.8272	0.8839	0	0
HXSEP24	2024-09-18		0.8747	0.8747	0.0000			0.8704	0.8757	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMDEC23	2023-12-20		146.59	146.59	0.00			122.09	146.62	0	0
JMMAR24	2024-03-20		144.37	144.37	0.00			123.71	144.39	0	0
JMJUN24	2024-06-19		142.31	142.31	0.00			130.75	142.32	0	0
JMSEP24	2024-09-18		140.35	140.35	0.00			139.90	140.36	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		146.59	146.59	0.00			122.09	146.62	0	0
JXMAR24	2024-03-20		144.37	144.37	0.00			123.71	144.39	0	0
JXJUN24	2024-06-19		142.31	142.31	0.00			130.75	142.32	0	0
JXSEP24	2024-09-18		140.35	140.35	0.00			139.90	140.36	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
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.
PMOCT23	2023-10-18		5.2820	5.2820	0.0000			5.1360	5.4670	0	0
PMNOV23	2023-11-15		5.2870	5.2870	0.0000			5.2160	5.4710	0	0
PMDEC23	2023-12-20		5.2920	5.2920	0.0000			5.1440	5.5670	0	0
PMMAR24	2024-03-20		5.3140	5.3140	0.0000			5.1640	5.5180	0	0
PMJUN24	2024-06-19		5.3170	5.3170	0.0000			5.1650	5.4880	0	0
PMSEP24	2024-09-18		5.3190	5.3190	0.0000			5.3150	5.3620	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNDEC23	2023-12-20		1.2240	1.2240	0.0000			1.1904	1.3131	0	0
PNMAR24	2024-03-20		1.2249	1.2249	0.0000			1.2077	1.3111	0	0
PNJUN24	2024-06-19		1.2254	1.2254	0.0000			1.2235	1.3077	0	0
PNSEP24	2024-09-18		1.2259	1.2259	0.0000			1.2239	1.2306	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20		5.2922	5.2922	0.0000			5.1437	5.5672	0	0
PPMAR24	2024-03-20		5.3137	5.3137	0.0000			5.1635	5.5189	0	0
PPJUN24	2024-06-19		5.3168	5.3168	0.0000			5.1648	5.4887	0	0
PPSEP24	2024-09-18		5.3188	5.3188	0.0000			5.3146	5.3622	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXDEC23	2023-12-20		1.2240	1.2240	0.0000			1.1904	1.3131	0	0
PXMAR24	2024-03-20		1.2249	1.2249	0.0000			1.2076	1.3111	0	0
PXJUN24	2024-06-19		1.2254	1.2254	0.0000			1.2235	1.3077	0	0
PXSEP24	2024-09-18		1.2259	1.2259	0.0000			1.2239	1.2306	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.
UMOCT23	2023-10-18		4.3170	4.3170	0.0000			3.9830	4.3800	0	3
UMNOV23	2023-11-15		4.3200	4.3200	0.0000			4.0980	4.3840	0	0
UMDEC23	2023-12-20		4.3240	4.3240	0.0000			3.9640	4.5780	0	0
UMMAR24	2024-03-20		4.3380	4.3380	0.0000			3.9810	4.5540	0	0
UMJUN24	2024-06-19		4.3390	4.3390	0.0000			3.9880	4.3990	0	0
UMSEP24	2024-09-18		4.3390	4.3390	0.0000			4.3320	4.3670	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		4.3170	4.3170	0.0000			3.9830	4.3800	0	0
USNOV23	2023-11-15		4.3200	4.3200	0.0000			4.0980	4.3840	0	0
USDEC23	2023-12-20		4.3240	4.3240	0.0000			3.9640	4.5780	0	0
USMAR24	2024-03-20		4.3380	4.3380	0.0000			3.9810	4.5540	0	0
USJUN24	2024-06-19		4.3390	4.3390	0.0000			3.9880	4.3980	0	0
USSEP24	2024-09-18		4.3390	4.3390	0.0000			4.3320	4.3670	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		4.3235	4.3235	0.0000			3.9637	4.6000	0	30
UXMAR24	2024-03-20		4.3378	4.3378	0.0000			3.9804	4.5542	0	2
UXJUN24	2024-06-19		4.3384	4.3384	0.0000			3.9871	4.3987	0	0
UXSEP24	2024-09-18		4.3385	4.3385	0.0000			4.3316	4.3671	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