WGT S.A.

Wyniki sesji z dnia 2023-10-04

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		0.6308	0.6308	0.0000			0.6307	0.7225	0	0
AMMAR24	2024-03-20		0.6328	0.6328	0.0000			0.6320	0.6936	0	0
AMJUN24	2024-06-19		0.6343	0.6343	0.0000			0.6336	0.6942	0	0
AMSEP24	2024-09-18		0.6356	0.6356	0.0000			0.6357	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		0.6308	0.6308	0.0000			0.6307	0.7225	0	0
AXMAR24	2024-03-20		0.6328	0.6328	0.0000			0.6319	0.6936	0	0
AXJUN24	2024-06-19		0.6343	0.6343	0.0000			0.6336	0.6942	0	0
AXSEP24	2024-09-18		0.6356	0.6356	0.0000			0.6357	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		1.3707	1.3707	0.0000			1.3082	1.3769	0	0
CAMAR24	2024-03-20		1.3690	1.3690	0.0000			1.3068	1.3734	0	0
CAJUN24	2024-06-19		1.3679	1.3679	0.0000			1.3065	1.3680	0	0
CASEP24	2024-09-18		1.3673	1.3673	0.0000			1.3382	1.3669	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		4.8020	4.8010	-0.0010			4.6380	4.9340	0	0
CMNOV23	2023-11-15		4.8180	4.8170	-0.0010			4.7090	4.9520	0	0
CMDEC23	2023-12-20		4.8450	4.8440	-0.0010			4.6210	5.1140	0	1
CMMAR24	2024-03-20		4.9010	4.9010	0.0000			4.6910	5.0730	0	0
CMJUN24	2024-06-19		4.9510	4.9510	0.0000			4.7430	5.0850	0	0
CMSEP24	2024-09-18		4.9970	4.9970	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		1.3707	1.3707	0.0000			1.3082	1.3769	0	0
CNMAR24	2024-03-20		1.3690	1.3690	0.0000			1.3068	1.3734	0	0
CNJUN24	2024-06-19		1.3679	1.3679	0.0000			1.3065	1.3680	0	0
CNSEP24	2024-09-18		1.3673	1.3673	0.0000			1.3382	1.3669	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20		4.8445	4.8440	-0.0005			4.6205	5.1144	0	0
CXMAR24	2024-03-20		4.9008	4.9008	0.0000			4.6906	5.0730	0	0
CXJUN24	2024-06-19		4.9505	4.9505	0.0000			4.7425	5.0850	0	0
CXSEP24	2024-09-18		4.9972	4.9972	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		1.0456	1.0457	0.0001			1.0451	1.1263	0	0
DMNOV23	2023-11-15		1.0469	1.0470	0.0001			1.0463	1.0981	0	0
DMDEC23	2023-12-20		1.0488	1.0490	0.0002			1.0480	1.1359	0	0
DMMAR24	2024-03-20		1.0535	1.0535	0.0000			1.0536	1.1409	0	0
DMJUN24	2024-06-19		1.0582	1.0582	0.0000			1.0567	1.1447	0	0
DMSEP24	2024-09-18		1.0629	1.0629	0.0000			1.0613	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		1.0488	1.0490	0.0002			1.0480	1.1359	0	2
DXMAR24	2024-03-20		1.0535	1.0535	0.0000			1.0536	1.1409	0	0
DXJUN24	2024-06-19		1.0582	1.0582	0.0000			1.0567	1.1447	0	0
DXSEP24	2024-09-18		1.0629	1.0629	0.0000			1.0613	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		0.8696	0.8696	0.0000			0.8552	0.9036	0	0
EBMAR24	2024-03-20		0.8729	0.8729	0.0000			0.8601	0.8987	0	0
EBJUN24	2024-06-19		0.8764	0.8764	0.0000			0.8651	0.8856	0	0
EBSEP24	2024-09-18		0.8801	0.8801	0.0000			0.8795	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		24.654	24.654	0.000			23.795	25.056	0	0
ECMAR24	2024-03-20		24.780	24.780	0.000			23.934	24.930	0	0
ECJUN24	2024-06-19		24.874	24.874	0.000			24.148	25.025	0	0
ECSEP24	2024-09-18		24.934	24.934	0.000			24.798	24.911	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDOCT23	2023-10-18		1.0456	1.0456	0.0000			1.0451	1.1263	0	0
EDNOV23	2023-11-15		1.0469	1.0469	0.0000			1.0463	1.0981	0	0
EDDEC23	2023-12-20		1.0488	1.0488	0.0000			1.0480	1.1359	0	0
EDMAR24	2024-03-20		1.0535	1.0535	0.0000			1.0536	1.1409	0	0
EDJUN24	2024-06-19		1.0582	1.0582	0.0000			1.0567	1.1447	0	0
EDSEP24	2024-09-18		1.0629	1.0629	0.0000			1.0613	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		24.654	24.654	0.000			23.795	25.056	0	0
EEMAR24	2024-03-20		24.780	24.780	0.000			23.934	24.930	0	0
EEJUN24	2024-06-19		24.874	24.874	0.000			24.148	25.025	0	0
EESEP24	2024-09-18		24.934	24.934	0.000			24.798	24.911	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFDEC23	2023-12-20		0.9611	0.9611	0.0000			0.9446	0.9923	0	0
EFMAR24	2024-03-20		0.9556	0.9556	0.0000			0.9399	0.9826	0	0
EFJUN24	2024-06-19		0.9504	0.9504	0.0000			0.9350	0.9648	0	0
EFSEP24	2024-09-18		0.9455	0.9455	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		155.46	155.46	0.00			133.38	157.47	0	0
EJMAR24	2024-03-20		153.84	153.84	0.00			134.69	155.88	0	0
EJJUN24	2024-06-19		152.27	152.27	0.00			147.18	154.33	0	0
EJSEP24	2024-09-18		150.79	150.79	0.00			150.82	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		4.6340	4.6330	-0.0010			4.4360	4.6990	0	0
EMNOV23	2023-11-15		4.6420	4.6410	-0.0010			4.4950	4.7090	0	0
EMDEC23	2023-12-20		4.6570	4.6560	-0.0010			4.4700	4.9630	0	57
EMMAR24	2024-03-20		4.6830	4.6820	-0.0010			4.5080	4.8910	0	5
EMJUN24	2024-06-19		4.7050	4.7050	0.0000			4.5360	4.7780	0	0
EMSEP24	2024-09-18		4.7250	4.7250	0.0000			4.6930	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		0.8696	0.8696	0.0000			0.8552	0.9036	0	0
EPMAR24	2024-03-20		0.8729	0.8729	0.0000			0.8601	0.8987	0	0
EPJUN24	2024-06-19		0.8764	0.8764	0.0000			0.8651	0.8856	0	0
EPSEP24	2024-09-18		0.8801	0.8801	0.0000			0.8795	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		0.9611	0.9611	0.0000			0.9446	0.9923	0	0
ESMAR24	2024-03-20		0.9556	0.9556	0.0000			0.9399	0.9826	0	0
ESJUN24	2024-06-19		0.9504	0.9504	0.0000			0.9350	0.9648	0	0
ESSEP24	2024-09-18		0.9455	0.9455	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		4.6340	4.6340	0.0000			4.4360	4.6990	0	0
EUNOV23	2023-11-15		4.6420	4.6420	0.0000			4.4950	4.7090	0	0
EUDEC23	2023-12-20		4.6570	4.6570	0.0000			4.4700	4.9630	0	0
EUMAR24	2024-03-20		4.6830	4.6830	0.0000			4.5080	4.8910	0	0
EUJUN24	2024-06-19		4.7050	4.7050	0.0000			4.5360	4.7780	0	0
EUSEP24	2024-09-18		4.7250	4.7250	0.0000			4.6930	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		4.6565	4.6560	-0.0005			4.4696	5.4612	0	394
EXMAR24	2024-03-20		4.6830	4.6820	-0.0010			4.5072	5.5203	0	3
EXJUN24	2024-06-19		4.7045	4.7045	0.0000			4.5360	5.5726	0	0
EXSEP24	2024-09-18		4.7246	4.7246	0.0000			4.5618	5.6245	0	0
EXDEC24	2024-12-18		4.7470	4.7470	0.0000			4.5854	5.6769	0	0
EXMAR25	2025-03-19		4.7711	4.7711	0.0000			4.6086	5.7405	0	0
EXJUN25	2025-06-18		4.7940	4.7940	0.0000			4.6249	5.8093	0	0
EXSEP25	2025-09-17		4.8169	4.8169	0.0000			4.6457	5.7786	0	0
EXDEC25	2025-12-17		4.8439	4.8439	0.0000			4.6677	5.3381	0	0
EXMAR26	2026-03-18		4.8718	4.8718	0.0000			4.6899	5.1415	0	0
EXJUN26	2026-06-17		4.8997	4.8997	0.0000			4.7107	4.9297	0	0
EXSEP26	2026-09-16		4.9276	4.9276	0.0000			4.8933	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		155.47	155.47	0.00			133.38	157.47	0	0
EYMAR24	2024-03-20		153.84	153.84	0.00			134.69	155.88	0	0
EYJUN24	2024-06-19		152.27	152.27	0.00			147.18	154.33	0	0
EYSEP24	2024-09-18		150.79	150.79	0.00			150.82	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.
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		0.9164	0.9164	0.0000			0.8427	0.9162	0	0
HMMAR24	2024-03-20		0.9070	0.9070	0.0000			0.8343	0.9081	0	0
HMJUN24	2024-06-19		0.8981	0.8981	0.0000			0.8272	0.8985	0	0
HMSEP24	2024-09-18		0.8896	0.8896	0.0000			0.8704	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		0.9164	0.9164	0.0000			0.8427	0.9162	0	2
HXMAR24	2024-03-20		0.9070	0.9070	0.0000			0.8343	0.9081	0	0
HXJUN24	2024-06-19		0.8981	0.8981	0.0000			0.8272	0.8985	0	0
HXSEP24	2024-09-18		0.8896	0.8896	0.0000			0.8704	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		148.22	148.22	0.00			122.09	148.24	0	0
JMMAR24	2024-03-20		146.01	146.01	0.00			123.71	145.99	0	0
JMJUN24	2024-06-19		143.89	143.89	0.00			130.75	143.94	0	0
JMSEP24	2024-09-18		141.87	141.87	0.00			139.90	141.96	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		148.22	148.22	0.00			122.09	148.24	0	0
JXMAR24	2024-03-20		146.01	146.01	0.00			123.71	145.99	0	0
JXJUN24	2024-06-19		143.89	143.89	0.00			130.75	143.94	0	0
JXSEP24	2024-09-18		141.87	141.87	0.00			139.90	141.96	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.
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.
PMOCT23	2023-10-18		5.3430	5.3430	0.0000			5.1360	5.4670	0	0
PMNOV23	2023-11-15		5.3460	5.3460	0.0000			5.2160	5.4710	0	0
PMDEC23	2023-12-20		5.3550	5.3550	0.0000			5.1440	5.5670	0	0
PMMAR24	2024-03-20		5.3640	5.3640	0.0000			5.1640	5.5180	0	0
PMJUN24	2024-06-19		5.3680	5.3680	0.0000			5.1650	5.4880	0	0
PMSEP24	2024-09-18		5.3690	5.3690	0.0000			5.3150	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		1.2062	1.2062	0.0000			1.1904	1.3131	0	0
PNMAR24	2024-03-20		1.2069	1.2069	0.0000			1.2067	1.3111	0	0
PNJUN24	2024-06-19		1.2075	1.2075	0.0000			1.2074	1.3077	0	0
PNSEP24	2024-09-18		1.2077	1.2077	0.0000			1.2075	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		5.3545	5.3545	0.0000			5.1437	5.5672	0	0
PPMAR24	2024-03-20		5.3644	5.3644	0.0000			5.1635	5.5189	0	0
PPJUN24	2024-06-19		5.3680	5.3680	0.0000			5.1648	5.4887	0	0
PPSEP24	2024-09-18		5.3684	5.3684	0.0000			5.3146	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		1.2062	1.2062	0.0000			1.1904	1.3131	0	0
PXMAR24	2024-03-20		1.2069	1.2069	0.0000			1.2067	1.3111	0	0
PXJUN24	2024-06-19		1.2075	1.2075	0.0000			1.2074	1.3077	0	0
PXSEP24	2024-09-18		1.2077	1.2077	0.0000			1.2075	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		4.4320	4.4315	-0.0005			3.9830	4.4340	0	3
UMNOV23	2023-11-15		4.4340	4.4335	-0.0005			4.0980	4.4370	0	0
UMDEC23	2023-12-20		4.4400	4.4390	-0.0010			3.9640	4.5780	0	0
UMMAR24	2024-03-20		4.4450	4.4445	-0.0005			3.9810	4.5540	0	0
UMJUN24	2024-06-19		4.4460	4.4460	0.0000			3.9880	4.4500	0	0
UMSEP24	2024-09-18		4.4450	4.4450	0.0000			4.3320	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.
USOCT23	2023-10-18		4.4320	4.4320	0.0000			3.9830	4.4340	0	0
USNOV23	2023-11-15		4.4340	4.4340	0.0000			4.0980	4.4370	0	0
USDEC23	2023-12-20		4.4400	4.4400	0.0000			3.9640	4.5780	0	0
USMAR24	2024-03-20		4.4450	4.4450	0.0000			3.9810	4.5540	0	0
USJUN24	2024-06-19		4.4460	4.4460	0.0000			3.9880	4.4500	0	0
USSEP24	2024-09-18		4.4450	4.4450	0.0000			4.3320	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		4.4395	4.4390	-0.0005			3.9637	4.6000	0	30
UXMAR24	2024-03-20		4.4446	4.4446	0.0000			3.9804	4.5542	0	2
UXJUN24	2024-06-19		4.4453	4.4453	0.0000			3.9871	4.4503	0	0
UXSEP24	2024-09-18		4.4449	4.4449	0.0000			4.3316	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