WGT S.A.

Wyniki sesji z dnia 2023-10-05

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	0.6349	0.6361	0.6361	0.0053	0.6346A	0.6371B	0.6307	0.7225	0	0
AMMAR24	2024-03-20	0.6368	0.6381	0.6381	0.0053	0.6365A	0.6391B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6383	0.6396	0.6396	0.0053	0.6381A	0.6406B	0.6336	0.6942	0	0
AMSEP24	2024-09-18	0.6395	0.6409	0.6409	0.0053	0.6394A	0.6418B	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	0.6349	0.6361	0.6361	0.0053	0.6346A	0.6371B	0.6307	0.7225	0	0
AXMAR24	2024-03-20	0.6368	0.6381	0.6381	0.0053	0.6365A	0.6391B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6383	0.6396	0.6396	0.0053	0.6381A	0.6406B	0.6336	0.6942	0	0
AXSEP24	2024-09-18	0.6395	0.6409	0.6409	0.0053	0.6394A	0.6418B	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	1.3764	1.3725	1.3725	0.0018	1.3723A	1.3764B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3747	1.3706	1.3706	0.0016	1.3705A	1.3748B	1.3068	1.3748	0	0
CAJUN24	2024-06-19	1.3735	1.3696	1.3696	0.0017	1.3695A	1.3735B	1.3065	1.3735	0	0
CASEP24	2024-09-18	1.3730	1.3690	1.3690	0.0017	1.3691A	1.3730B	1.3382	1.3730	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	4.7740	4.7970	4.7970	-0.0040	4.7710A	4.7950B	4.6380	4.9340	0	0
CMNOV23	2023-11-15	4.7910	4.8140	4.8140	-0.0030	4.7880A	4.8120B	4.7090	4.9520	0	0
CMDEC23	2023-12-20	4.8160	4.8370	4.8370	-0.0070	4.8110A	4.8350B	4.6210	5.1140	0	1
CMMAR24	2024-03-20	4.8760	4.8950	4.8950	-0.0060	4.8700A	4.8920B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.9290	4.9470	4.9470	-0.0040	4.9220A	4.9430B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.9800	4.9960	4.9960	-0.0010	4.9720A	4.9910B	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	1.3764	1.3725	1.3725	0.0018	1.3723A	1.3764B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3747	1.3706	1.3706	0.0016	1.3705A	1.3748B	1.3068	1.3748	0	0
CNJUN24	2024-06-19	1.3735	1.3696	1.3696	0.0017	1.3695A	1.3735B	1.3065	1.3735	0	0
CNSEP24	2024-09-18	1.3730	1.3690	1.3690	0.0017	1.3691A	1.3730B	1.3382	1.3730	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20	4.8156	4.8370	4.8370	-0.0070	4.8108A	4.8354B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8758	4.8947	4.8947	-0.0061	4.8696A	4.8923B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.9283	4.9464	4.9464	-0.0041	4.9214A	4.9434B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.9792	4.9956	4.9956	-0.0016	4.9715A	4.9916B	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	1.0508	1.0518	1.0518	0.0061	1.0506A	1.0534B	1.0451	1.1263	0	0
DMNOV23	2023-11-15	1.0520	1.0530	1.0530	0.0060	1.0519A	1.0546B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0538	1.0549	1.0549	0.0059	1.0537A	1.0564B	1.0480	1.1359	0	0
DMMAR24	2024-03-20	1.0585	1.0596	1.0596	0.0061	1.0585A	1.0612B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0629	1.0640	1.0640	0.0058	1.0628A	1.0655B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0673	1.0685	1.0685	0.0056	1.0672A	1.0699B	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	1.0538	1.0549	1.0549	0.0059	1.0537A	1.0564B	1.0480	1.1359	0	2
DXMAR24	2024-03-20	1.0585	1.0596	1.0596	0.0061	1.0585A	1.0612B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0629	1.0640	1.0640	0.0058	1.0628A	1.0655B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0673	1.0685	1.0685	0.0056	1.0672A	1.0699B	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	0.8690	0.8686	0.8686	-0.0010	0.8684A	0.8698B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8724	0.8719	0.8719	-0.0010	0.8718A	0.8731B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8760	0.8753	0.8753	-0.0011	0.8753A	0.8765B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8796	0.8790	0.8790	-0.0011	0.8790A	0.8802B	0.8790	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	24.543	24.553	24.553	-0.101	24.530A	24.575B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.674	24.680	24.680	-0.100	24.659A	24.694B	23.934	24.930	0	0
ECJUN24	2024-06-19	24.770	24.769	24.769	-0.105	24.752A	24.783B	24.148	25.025	0	0
ECSEP24	2024-09-18	24.833	24.819	24.819	-0.115	24.815A	24.827B	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	1.0508	1.0518	1.0518	0.0062	1.0506A	1.0534B	1.0451	1.1263	0	0
EDNOV23	2023-11-15	1.0520	1.0530	1.0530	0.0061	1.0519A	1.0546B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0538	1.0549	1.0549	0.0061	1.0537A	1.0564B	1.0480	1.1359	0	0
EDMAR24	2024-03-20	1.0585	1.0596	1.0596	0.0061	1.0585A	1.0612B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0629	1.0640	1.0640	0.0058	1.0628A	1.0655B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0673	1.0685	1.0685	0.0056	1.0672A	1.0699B	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	24.543	24.553	24.553	-0.101	24.530A	24.575B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.674	24.680	24.680	-0.100	24.659A	24.694B	23.934	24.930	0	0
EEJUN24	2024-06-19	24.770	24.769	24.769	-0.105	24.755A	24.783B	24.148	25.025	0	0
EESEP24	2024-09-18	24.833	24.819	24.819	-0.115	24.815A	24.827B	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	0.9597	0.9572	0.9572	-0.0039	0.9570A	0.9600B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9542	0.9517	0.9517	-0.0039	0.9516A	0.9544B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9490	0.9466	0.9466	-0.0038	0.9464A	0.9491B	0.9350	0.9648	0	0
EFSEP24	2024-09-18	0.9442	0.9418	0.9418	-0.0037	0.9417A	0.9442B	0.9417	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	155.19	155.01	155.01	-0.45	155.00A	155.39B	133.38	157.47	0	0
EJMAR24	2024-03-20	153.59	153.38	153.38	-0.46	153.38A	153.76B	134.69	155.88	0	0
EJJUN24	2024-06-19	152.03	151.83	151.83	-0.44	151.83A	152.20B	147.18	154.33	0	0
EJSEP24	2024-09-18	150.56	150.38	150.38	-0.41	150.39A	150.73B	150.39	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	4.6000	4.6110	4.6110	-0.0220	4.5950A	4.6090B	4.4360	4.6990	0	0
EMNOV23	2023-11-15	4.6080	4.6180	4.6180	-0.0230	4.6020A	4.6160B	4.4950	4.7090	0	0
EMDEC23	2023-12-20	4.6210	4.6310	4.6310	-0.0250	4.6150A	4.6280B	4.4700	4.9630	0	70
EMMAR24	2024-03-20	4.6530	4.6590	4.6590	-0.0230	4.6440A	4.6550B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.6780	4.6820	4.6820	-0.0230	4.6680A	4.6780B	4.5360	4.7780	0	0
EMSEP24	2024-09-18	4.7010	4.7050	4.7050	-0.0200	4.6910A	4.7010B	4.6910	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	0.8690	0.8686	0.8686	-0.0010	0.8684A	0.8698B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8724	0.8719	0.8719	-0.0010	0.8718A	0.8731B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8760	0.8753	0.8753	-0.0011	0.8753A	0.8765B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8796	0.8790	0.8790	-0.0011	0.8790A	0.8802B	0.8790	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	0.9597	0.9572	0.9572	-0.0039	0.9570A	0.9600B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9542	0.9517	0.9517	-0.0039	0.9516A	0.9544B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9490	0.9466	0.9466	-0.0038	0.9464A	0.9491B	0.9350	0.9648	0	0
ESSEP24	2024-09-18	0.9442	0.9418	0.9418	-0.0037	0.9417A	0.9442B	0.9417	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	4.6000	4.6110	4.6110	-0.0230	4.5950A	4.6090B	4.4360	4.6990	0	0
EUNOV23	2023-11-15	4.6080	4.6180	4.6180	-0.0240	4.6020A	4.6160B	4.4950	4.7090	0	0
EUDEC23	2023-12-20	4.6210	4.6310	4.6310	-0.0260	4.6150A	4.6280B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.6530	4.6590	4.6590	-0.0240	4.6440A	4.6550B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.6780	4.6820	4.6820	-0.0230	4.6680A	4.6780B	4.5360	4.7780	0	0
EUSEP24	2024-09-18	4.7010	4.7050	4.7050	-0.0200	4.6910A	4.7010B	4.6910	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	4.6210	4.6305	4.6305	-0.0255	4.6141A	4.6284B	4.4696	5.4612	0	394
EXMAR24	2024-03-20	4.6530	4.6588	4.6588	-0.0232	4.6435A	4.6559B	4.5072	5.5203	0	3
EXJUN24	2024-06-19	4.6772	4.6821	4.6821	-0.0224	4.6672A	4.6789B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.7001	4.7050	4.7050	-0.0196	4.6903A	4.7012B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.7293	4.7301	4.7301	-0.0169	4.7184A	4.7235B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.7547	4.7559	4.7559	-0.0152	4.7438A	4.7486B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7811	4.7809	4.7809	-0.0131	4.7702A	4.7734B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.8064	4.8057	4.8057	-0.0112	4.7958A	4.7985B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.8350	4.8347	4.8347	-0.0092	4.8248A	4.8259B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.8666	4.8643	4.8643	-0.0075	4.8562A	4.8540B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8983	4.8941	4.8941	-0.0056	4.8877A	4.8821B	4.7107	4.9297	0	0
EXSEP26	2026-09-16	4.9263	4.9239	4.9239	-0.0037	4.9192A	4.9102B	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	155.19	155.01	155.01	-0.46	155.00A	155.39B	133.38	157.47	0	0
EYMAR24	2024-03-20	153.59	153.38	153.38	-0.46	153.38A	153.76B	134.69	155.88	0	0
EYJUN24	2024-06-19	152.03	151.83	151.83	-0.44	151.83A	152.20B	147.18	154.33	0	0
EYSEP24	2024-09-18	150.56	150.38	150.38	-0.41	150.39A	150.73B	150.39	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	0.9106	0.9073	0.9073	-0.0091	0.9064A	0.9105B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.9015	0.8981	0.8981	-0.0089	0.8971A	0.9012B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8927	0.8894	0.8894	-0.0087	0.8885A	0.8925B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8847	0.8813	0.8813	-0.0083	0.8804A	0.8842B	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	0.9106	0.9073	0.9073	-0.0091	0.9064A	0.9105B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.9015	0.8981	0.8981	-0.0089	0.8971A	0.9012B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8927	0.8894	0.8894	-0.0087	0.8885A	0.8925B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8847	0.8813	0.8813	-0.0083	0.8804A	0.8842B	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	147.28	146.91	146.91	-1.31	146.81A	147.32B	122.09	148.24	0	0
JMMAR24	2024-03-20	145.07	144.72	144.72	-1.29	144.63A	145.12B	123.71	145.99	0	0
JMJUN24	2024-06-19	143.00	142.66	142.66	-1.23	142.57A	143.04B	130.75	143.94	0	0
JMSEP24	2024-09-18	141.04	140.71	140.71	-1.16	140.61A	141.07B	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	147.28	146.91	146.91	-1.31	146.81A	147.32B	122.09	148.24	0	0
JXMAR24	2024-03-20	145.07	144.72	144.72	-1.29	144.63A	145.12B	123.71	145.99	0	0
JXJUN24	2024-06-19	143.00	142.66	142.66	-1.23	142.57A	143.04B	130.75	143.94	0	0
JXSEP24	2024-09-18	141.04	140.71	140.71	-1.16	140.61A	141.07B	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	5.3090	5.3230	5.3230	-0.0200	5.2980A	5.3210B	5.1360	5.4670	0	0
PMNOV23	2023-11-15	5.3130	5.3260	5.3260	-0.0200	5.3010A	5.3240B	5.2160	5.4710	0	0
PMDEC23	2023-12-20	5.3190	5.3310	5.3310	-0.0240	5.3070A	5.3290B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.3350	5.3440	5.3440	-0.0200	5.3200A	5.3410B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.3410	5.3500	5.3500	-0.0180	5.3260A	5.3460B	5.1650	5.4880	0	0
PMSEP24	2024-09-18	5.3450	5.3530	5.3530	-0.0160	5.3310A	5.3490B	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	1.2128	1.2148	1.2148	0.0086	1.2114A	1.2164B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2135	1.2156	1.2156	0.0087	1.2123A	1.2171B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2137	1.2159	1.2159	0.0084	1.2124A	1.2173B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2135	1.2158	1.2158	0.0081	1.2126A	1.2173B	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	5.3184	5.3314	5.3314	-0.0231	5.3070A	5.3299B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.3342	5.3435	5.3435	-0.0209	5.3198A	5.3412B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.3406	5.3495	5.3495	-0.0185	5.3258A	5.3467B	5.1648	5.4887	0	0
PPSEP24	2024-09-18	5.3450	5.3533	5.3533	-0.0151	5.3302A	5.3496B	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	1.2128	1.2148	1.2148	0.0086	1.2114A	1.2164B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2135	1.2156	1.2156	0.0087	1.2123A	1.2171B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2137	1.2159	1.2159	0.0084	1.2124A	1.2173B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2135	1.2158	1.2158	0.0081	1.2126A	1.2173B	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	4.3790	4.3830	4.3830	-0.0485	4.3630A	4.3810B	3.9830	4.4340	0	3
UMNOV23	2023-11-15	4.3810	4.3850	4.3850	-0.0485	4.3660A	4.3830B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.3860	4.3890	4.3890	-0.0500	4.3700A	4.3860B	3.9640	4.5780	0	1
UMMAR24	2024-03-20	4.3960	4.3960	4.3960	-0.0485	4.3780A	4.3930B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.4000	4.4000	4.4000	-0.0460	4.3820A	4.3960B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.4040	4.4030	4.4030	-0.0420	4.3850A	4.3990B	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	4.3790	4.3830	4.3830	-0.0490	4.3630A	4.3810B	3.9830	4.4340	0	0
USNOV23	2023-11-15	4.3810	4.3850	4.3850	-0.0490	4.3660A	4.3830B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.3860	4.3890	4.3890	-0.0510	4.3700A	4.3860B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.3960	4.3960	4.3960	-0.0490	4.3780A	4.3930B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.4000	4.4000	4.4000	-0.0460	4.3820A	4.3960B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.4040	4.4030	4.4030	-0.0420	4.3850A	4.3990B	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	4.3854	4.3888	4.3888	-0.0502	4.3691A	4.3868B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.3956	4.3962	4.3962	-0.0484	4.3774A	4.3936B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.3997	4.3999	4.3999	-0.0454	4.3812A	4.3969B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.4038	4.4029	4.4029	-0.0420	4.3849A	4.3994B	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