WGT S.A.

Wyniki sesji z dnia 2023-10-26

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	0.6308	0.6322	0.6322	-0.0052	0.6304A	0.6339B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6326	0.6341	0.6341	-0.0053	0.6322A	0.6358B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6340	0.6354	0.6354	-0.0055	0.6335A	0.6371B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6349	0.6363	0.6363	-0.0057	0.6345A	0.6379B	0.6345	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	0.6322	0.6322	-0.0052	0.6304A	0.6339B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6326	0.6341	0.6341	-0.0053	0.6322A	0.6358B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6340	0.6354	0.6354	-0.0055	0.6335A	0.6371B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6349	0.6363	0.6363	-0.0057	0.6345A	0.6379B	0.6345	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	1.3788	1.3821	1.3821	0.0103	1.3782A	1.3820B	1.3082	1.3820	0	0
CAMAR24	2024-03-20	1.3766	1.3799	1.3799	0.0101	1.3759A	1.3797B	1.3068	1.3797	0	0
CAJUN24	2024-06-19	1.3751	1.3782	1.3782	0.0100	1.3745A	1.3780B	1.3065	1.3780	0	0
CASEP24	2024-09-18	1.3740	1.3768	1.3768	0.0098	1.3733A	1.3767B	1.3382	1.3767	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.
CMNOV23	2023-11-15	4.7410	4.7110	4.7110	-0.0090	4.7120A	4.7400B	4.6530	4.9520	0	0
CMDEC23	2023-12-20	4.7570	4.7300	4.7300	-0.0100	4.7310A	4.7590B	4.6210	5.1140	0	2
CMJAN24	2024-01-17	4.7810	4.7510	4.7510	-0.0100	4.7520A	4.7790B	4.7430	4.7920	0	0
CMMAR24	2024-03-20	4.8180	4.7900	4.7900	-0.0090	4.7910A	4.8170B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8720	4.8430	4.8430	-0.0100	4.8450A	4.8700B	4.7430	5.0850	0	0
CMSEP24	2024-09-18	4.9250	4.8940	4.8940	-0.0120	4.8980A	4.9210B	4.8400	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	1.3788	1.3822	1.3822	0.0104	1.3782A	1.3821B	1.3082	1.3821	0	0
CNMAR24	2024-03-20	1.3767	1.3799	1.3799	0.0101	1.3759A	1.3797B	1.3068	1.3797	0	0
CNJUN24	2024-06-19	1.3751	1.3783	1.3783	0.0102	1.3745A	1.3781B	1.3065	1.3781	0	0
CNSEP24	2024-09-18	1.3740	1.3769	1.3769	0.0100	1.3733A	1.3766B	1.3382	1.3766	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20	4.7603	4.7300	4.7300	-0.0090	4.7304A	4.7593B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8202	4.7893	4.7893	-0.0096	4.7909A	4.8174B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8713	4.8427	4.8427	-0.0104	4.8450A	4.8705B	4.7425	5.0850	0	0
CXSEP24	2024-09-18	4.9248	4.8940	4.8940	-0.0121	4.8974A	4.9212B	4.8397	5.0070	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMNOV23	2023-11-15	1.0551	1.0542	1.0542	-0.0078	1.0540A	1.0565B	1.0463	1.0981	0	0
DMDEC23	2023-12-20	1.0566	1.0558	1.0558	-0.0077	1.0555A	1.0580B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0582	1.0573	1.0573	-0.0079	1.0571A	1.0596B	1.0571	1.0727	0	0
DMMAR24	2024-03-20	1.0615	1.0605	1.0605	-0.0078	1.0603A	1.0627B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0660	1.0651	1.0651	-0.0080	1.0649A	1.0673B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0706	1.0698	1.0698	-0.0079	1.0696A	1.0720B	1.0613	1.0850	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0566	1.0558	1.0558	-0.0077	1.0555A	1.0580B	1.0480	1.1359	0	6
DXMAR24	2024-03-20	1.0615	1.0605	1.0605	-0.0078	1.0603A	1.0627B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0660	1.0651	1.0651	-0.0080	1.0649A	1.0673B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0706	1.0698	1.0698	-0.0079	1.0696A	1.0720B	1.0613	1.0850	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	0.8730	0.8716	0.8716	-0.0012	0.8717A	0.8746B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8762	0.8750	0.8750	-0.0012	0.8749A	0.8778B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8796	0.8783	0.8783	-0.0012	0.8783A	0.8811B	0.8651	0.8856	0	0
EBSEP24	2024-09-18	0.8832	0.8818	0.8818	-0.0013	0.8819A	0.8845B	0.8744	0.8861	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC23	2023-12-20	24.801	24.735	24.735	0.017	24.739A	24.839B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.929	24.855	24.855	0.017	24.863A	24.955B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.997	24.939	24.939	0.018	24.950A	25.034B	24.148	25.034	0	0
ECSEP24	2024-09-18	25.053	24.987	24.987	0.015	25.004A	25.077B	24.798	25.077	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDNOV23	2023-11-15	1.0551	1.0542	1.0542	-0.0078	1.0540A	1.0565B	1.0463	1.0981	0	0
EDDEC23	2023-12-20	1.0566	1.0558	1.0558	-0.0077	1.0555A	1.0580B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0582	1.0573	1.0573	-0.0079	1.0571A	1.0596B	1.0571	1.0727	0	0
EDMAR24	2024-03-20	1.0615	1.0605	1.0605	-0.0078	1.0603A	1.0627B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0660	1.0651	1.0651	-0.0080	1.0649A	1.0673B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0706	1.0698	1.0698	-0.0079	1.0696A	1.0720B	1.0613	1.0850	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.801	24.735	24.735	0.017	24.739A	24.839B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.929	24.855	24.855	0.017	24.863A	24.955B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.997	24.939	24.939	0.018	24.950A	25.034B	24.148	25.034	0	0
EESEP24	2024-09-18	25.053	24.987	24.987	0.015	25.004A	25.077B	24.798	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	0.9436	0.9442	0.9442	-0.0005	0.9429A	0.9458B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9380	0.9386	0.9386	-0.0005	0.9373A	0.9402B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9327	0.9333	0.9333	-0.0004	0.9321A	0.9348B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9278	0.9283	0.9283	-0.0005	0.9272A	0.9297B	0.9230	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	157.48	157.41	157.41	-0.52	157.33A	157.79B	133.38	158.60	0	0
EJMAR24	2024-03-20	155.80	155.72	155.72	-0.55	155.65A	156.09B	134.69	156.95	0	0
EJJUN24	2024-06-19	154.24	154.17	154.17	-0.51	154.08A	154.51B	147.18	155.37	0	0
EJSEP24	2024-09-18	152.77	152.72	152.72	-0.47	152.63A	153.04B	150.39	153.83	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.
EMNOV23	2023-11-15	4.4840	4.4570	4.4570	-0.0130	4.4560A	4.4840B	4.4190	4.7090	0	0
EMDEC23	2023-12-20	4.4920	4.4650	4.4650	-0.0130	4.4640A	4.4910B	4.4290	4.9630	0	117
EMJAN24	2024-01-17	4.5030	4.4770	4.4770	-0.0120	4.4750A	4.5040B	4.4750	4.5110	0	0
EMMAR24	2024-03-20	4.5200	4.4950	4.4950	-0.0120	4.4940A	4.5210B	4.4580	4.8910	0	5
EMJUN24	2024-06-19	4.5450	4.5190	4.5190	-0.0130	4.5190A	4.5450B	4.4850	4.7780	0	0
EMSEP24	2024-09-18	4.5700	4.5420	4.5420	-0.0150	4.5430A	4.5670B	4.5100	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	0.8730	0.8716	0.8716	-0.0013	0.8717A	0.8746B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8762	0.8750	0.8750	-0.0012	0.8749A	0.8778B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8796	0.8783	0.8783	-0.0013	0.8783A	0.8811B	0.8651	0.8856	0	0
EPSEP24	2024-09-18	0.8832	0.8818	0.8818	-0.0013	0.8819A	0.8845B	0.8744	0.8861	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC23	2023-12-20	0.9436	0.9442	0.9442	-0.0005	0.9429A	0.9458B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9380	0.9386	0.9386	-0.0005	0.9373A	0.9402B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9327	0.9333	0.9333	-0.0004	0.9321A	0.9348B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9278	0.9283	0.9283	-0.0005	0.9272A	0.9297B	0.9230	0.9474	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUNOV23	2023-11-15	4.4840	4.4570	4.4570	-0.0130	4.4560A	4.4840B	4.4190	4.7090	0	0
EUDEC23	2023-12-20	4.4920	4.4650	4.4650	-0.0130	4.4640A	4.4910B	4.4290	4.9630	0	0
EUJAN24	2024-01-17	4.5030	4.4770	4.4770	-0.0120	4.4750A	4.5040B	4.4750	4.5110	0	0
EUMAR24	2024-03-20	4.5200	4.4950	4.4950	-0.0120	4.4940A	4.5210B	4.4580	4.8910	0	0
EUJUN24	2024-06-19	4.5450	4.5190	4.5190	-0.0130	4.5190A	4.5450B	4.4850	4.7780	0	0
EUSEP24	2024-09-18	4.5700	4.5420	4.5420	-0.0150	4.5430A	4.5670B	4.5100	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	4.4925	4.4648	4.4648	-0.0124	4.4636A	4.4918B	4.4285	5.4612	0	415
EXMAR24	2024-03-20	4.5216	4.4945	4.4945	-0.0124	4.4934A	4.5218B	4.4578	5.5203	0	16
EXJUN24	2024-06-19	4.5464	4.5190	4.5190	-0.0124	4.5183A	4.5456B	4.4842	5.5726	0	0
EXSEP24	2024-09-18	4.5692	4.5423	4.5423	-0.0141	4.5428A	4.5672B	4.5098	5.6245	0	0
EXDEC24	2024-12-18	4.5954	4.5682	4.5682	-0.0137	4.5701A	4.5915B	4.5362	5.6769	0	0
EXMAR25	2025-03-19	4.6200	4.5962	4.5962	-0.0123	4.5991A	4.6163B	4.5603	5.7405	0	0
EXJUN25	2025-06-18	4.6471	4.6248	4.6248	-0.0106	4.6276A	4.6441B	4.5840	5.8093	0	0
EXSEP25	2025-09-17	4.6740	4.6530	4.6530	-0.0091	4.6560A	4.6688B	4.6066	5.7786	0	0
EXDEC25	2025-12-17	4.7036	4.6828	4.6828	-0.0088	4.6864A	4.6987B	4.6335	5.3381	0	0
EXMAR26	2026-03-18	4.7352	4.7141	4.7141	-0.0090	4.7188A	4.7290B	4.6636	5.1415	0	0
EXJUN26	2026-06-17	4.7679	4.7454	4.7454	-0.0091	4.7514A	4.7592B	4.6940	4.9297	0	0
EXSEP26	2026-09-16	4.7997	4.7768	4.7768	-0.0093	4.7839A	4.7894B	4.7237	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	157.48	157.41	157.41	-0.52	157.33A	157.79B	133.38	158.60	0	0
EYMAR24	2024-03-20	155.80	155.72	155.72	-0.55	155.65A	156.09B	134.69	156.95	0	0
EYJUN24	2024-06-19	154.24	154.16	154.16	-0.52	154.08A	154.51B	147.18	155.37	0	0
EYSEP24	2024-09-18	152.77	152.72	152.72	-0.49	152.63A	153.04B	150.39	153.83	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	0.8933	0.8941	0.8941	0.0057	0.8915A	0.8948B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8840	0.8849	0.8849	0.0058	0.8824A	0.8855B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8751	0.8760	0.8760	0.0056	0.8735A	0.8767B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8667	0.8676	0.8676	0.0056	0.8653A	0.8681B	0.8583	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	0.8933	0.8941	0.8941	0.0057	0.8915A	0.8948B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8840	0.8849	0.8849	0.0058	0.8824A	0.8855B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8751	0.8760	0.8760	0.0056	0.8735A	0.8767B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8667	0.8676	0.8676	0.0056	0.8653A	0.8681B	0.8583	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	149.21	149.10	149.10	0.62	148.85A	149.33B	122.09	149.33	0	0
JMMAR24	2024-03-20	146.96	146.85	146.85	0.60	146.61A	147.09B	123.71	147.09	0	0
JMJUN24	2024-06-19	144.84	144.75	144.75	0.61	144.51A	144.96B	130.75	144.96	0	0
JMSEP24	2024-09-18	142.84	142.76	142.76	0.61	142.53A	142.95B	139.90	142.95	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	149.21	149.10	149.10	0.62	148.85A	149.33B	122.09	149.33	0	0
JXMAR24	2024-03-20	146.96	146.85	146.85	0.60	146.61A	147.09B	123.71	147.09	0	0
JXJUN24	2024-06-19	144.84	144.75	144.75	0.61	144.51A	144.96B	130.75	144.96	0	0
JXSEP24	2024-09-18	142.84	142.76	142.76	0.61	142.53A	142.95B	139.90	142.95	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMNOV23	2023-11-15									0	0
KMDEC23	2023-12-20									0	0
KMJAN24	2024-01-17									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.
KXNOV23	2023-11-15									0	0
KXDEC23	2023-12-20									0	0
KXJAN24	2024-01-17									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.
PMNOV23	2023-11-15	5.1380	5.1190	5.1190	-0.0080	5.1140A	5.1390B	5.0810	5.4710	0	0
PMDEC23	2023-12-20	5.1410	5.1220	5.1220	-0.0070	5.1170A	5.1420B	5.0850	5.5670	0	0
PMJAN24	2024-01-17	5.1480	5.1280	5.1280	-0.0080	5.1230A	5.1470B	5.1170	5.1590	0	0
PMMAR24	2024-03-20	5.1560	5.1370	5.1370	-0.0070	5.1320A	5.1560B	5.0990	5.5180	0	0
PMJUN24	2024-06-19	5.1650	5.1450	5.1450	-0.0070	5.1400A	5.1620B	5.1090	5.4880	0	0
PMSEP24	2024-09-18	5.1720	5.1510	5.1510	-0.0090	5.1480A	5.1670B	5.1180	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	1.2092	1.2113	1.2113	-0.0073	1.2078A	1.2136B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2100	1.2121	1.2121	-0.0075	1.2089A	1.2145B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2108	1.2128	1.2128	-0.0075	1.2095A	1.2151B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2112	1.2132	1.2132	-0.0075	1.2100A	1.2154B	1.2075	1.2344	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.1409	5.1218	5.1218	-0.0074	5.1161A	5.1424B	5.0849	5.5672	0	0
PPMAR24	2024-03-20	5.1554	5.1366	5.1366	-0.0075	5.1316A	5.1563B	5.0990	5.5189	0	0
PPJUN24	2024-06-19	5.1641	5.1444	5.1444	-0.0077	5.1399A	5.1624B	5.1086	5.4887	0	0
PPSEP24	2024-09-18	5.1715	5.1501	5.1501	-0.0096	5.1473A	5.1675B	5.1172	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	1.2092	1.2113	1.2113	-0.0073	1.2078A	1.2136B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2100	1.2121	1.2121	-0.0075	1.2089A	1.2145B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2108	1.2128	1.2128	-0.0075	1.2095A	1.2151B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2112	1.2132	1.2132	-0.0075	1.2100A	1.2154B	1.2075	1.2344	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.
UMNOV23	2023-11-15	4.2330	4.2280	4.2280	0.0190	4.2180A	4.2530B	4.0980	4.4370	0	0
UMDEC23	2023-12-20	4.2350	4.2300	4.2300	0.0200	4.2200A	4.2550B	3.9640	4.5780	0	4
UMJAN24	2024-01-17	4.2390	4.2340	4.2340	0.0190	4.2240A	4.2590B	4.1830	4.2590	0	0
UMMAR24	2024-03-20	4.2440	4.2390	4.2390	0.0200	4.2290A	4.2630B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.2490	4.2430	4.2430	0.0190	4.2340A	4.2670B	3.9880	4.4500	0	0
UMSEP24	2024-09-18	4.2530	4.2470	4.2470	0.0190	4.2380A	4.2700B	4.1980	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.
USNOV23	2023-11-15	4.2330	4.2280	4.2280	0.0190	4.2180A	4.2530B	4.0980	4.4370	0	0
USDEC23	2023-12-20	4.2350	4.2300	4.2300	0.0200	4.2200A	4.2550B	3.9640	4.5780	0	0
USJAN24	2024-01-17	4.2390	4.2340	4.2340	0.0190	4.2240A	4.2590B	4.1830	4.2590	0	0
USMAR24	2024-03-20	4.2440	4.2390	4.2390	0.0200	4.2290A	4.2630B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.2490	4.2430	4.2430	0.0190	4.2340A	4.2670B	3.9880	4.4500	0	0
USSEP24	2024-09-18	4.2530	4.2470	4.2470	0.0190	4.2380A	4.2700B	4.1980	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	4.2390	4.2294	4.2294	0.0194	4.2195A	4.2550B	3.9637	4.6000	0	30
UXMAR24	2024-03-20	4.2437	4.2386	4.2386	0.0197	4.2289A	4.2635B	3.9804	4.5542	0	2
UXJUN24	2024-06-19	4.2485	4.2431	4.2431	0.0198	4.2335A	4.2674B	3.9871	4.4503	0	0
UXSEP24	2024-09-18	4.2527	4.2467	4.2467	0.0185	4.2378A	4.2703B	4.1978	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