WGT S.A.

Wyniki sesji z dnia 2023-10-30

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		0.6345	0.6345	0.0000			0.6304	0.7225	0	0
AMMAR24	2024-03-20		0.6364	0.6364	0.0000			0.6320	0.6936	0	0
AMJUN24	2024-06-19		0.6377	0.6377	0.0000			0.6335	0.6942	0	0
AMSEP24	2024-09-18		0.6385	0.6385	0.0000			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		0.6345	0.6345	0.0000			0.6304	0.7225	0	0
AXMAR24	2024-03-20		0.6364	0.6364	0.0000			0.6319	0.6936	0	0
AXJUN24	2024-06-19		0.6377	0.6377	0.0000			0.6335	0.6942	0	0
AXSEP24	2024-09-18		0.6385	0.6385	0.0000			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		1.3808	1.3808	0.0000			1.3082	1.3820	0	0
CAMAR24	2024-03-20		1.3783	1.3783	0.0000			1.3068	1.3797	0	0
CAJUN24	2024-06-19		1.3767	1.3767	0.0000			1.3065	1.3780	0	0
CASEP24	2024-09-18		1.3753	1.3753	0.0000			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		4.6970	4.6970	0.0000			4.6530	4.9520	0	0
CMDEC23	2023-12-20		4.7160	4.7160	0.0000			4.6210	5.1140	0	2
CMJAN24	2024-01-17		4.7370	4.7370	0.0000			4.7400	4.7920	0	0
CMMAR24	2024-03-20		4.7770	4.7770	0.0000			4.6910	5.0730	0	0
CMJUN24	2024-06-19		4.8300	4.8300	0.0000			4.7430	5.0850	0	0
CMSEP24	2024-09-18		4.8810	4.8810	0.0000			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		1.3808	1.3808	0.0000			1.3082	1.3821	0	0
CNMAR24	2024-03-20		1.3783	1.3783	0.0000			1.3068	1.3797	0	0
CNJUN24	2024-06-19		1.3767	1.3767	0.0000			1.3065	1.3781	0	0
CNSEP24	2024-09-18		1.3753	1.3753	0.0000			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		4.7154	4.7154	0.0000			4.6205	5.1144	0	0
CXMAR24	2024-03-20		4.7765	4.7765	0.0000			4.6906	5.0730	0	0
CXJUN24	2024-06-19		4.8294	4.8294	0.0000			4.7425	5.0850	0	0
CXSEP24	2024-09-18		4.8808	4.8808	0.0000			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		1.0570	1.0570	0.0000			1.0463	1.0981	0	0
DMDEC23	2023-12-20		1.0586	1.0586	0.0000			1.0480	1.1359	0	0
DMJAN24	2024-01-17		1.0604	1.0604	0.0000			1.0571	1.0727	0	0
DMMAR24	2024-03-20		1.0636	1.0636	0.0000			1.0536	1.1409	0	0
DMJUN24	2024-06-19		1.0682	1.0682	0.0000			1.0567	1.1447	0	0
DMSEP24	2024-09-18		1.0728	1.0728	0.0000			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		1.0586	1.0586	0.0000			1.0480	1.1359	0	6
DXMAR24	2024-03-20		1.0636	1.0636	0.0000			1.0536	1.1409	0	0
DXJUN24	2024-06-19		1.0682	1.0682	0.0000			1.0567	1.1447	0	0
DXSEP24	2024-09-18		1.0728	1.0728	0.0000			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		0.8721	0.8721	0.0000			0.8552	0.9036	0	0
EBMAR24	2024-03-20		0.8753	0.8753	0.0000			0.8601	0.8987	0	0
EBJUN24	2024-06-19		0.8787	0.8787	0.0000			0.8651	0.8856	0	0
EBSEP24	2024-09-18		0.8822	0.8822	0.0000			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		24.756	24.756	0.000			23.795	25.056	0	0
ECMAR24	2024-03-20		24.882	24.882	0.000			23.934	24.955	0	0
ECJUN24	2024-06-19		24.974	24.974	0.000			24.148	25.034	0	0
ECSEP24	2024-09-18		25.012	25.012	0.000			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		1.0570	1.0570	0.0000			1.0463	1.0981	0	0
EDDEC23	2023-12-20		1.0586	1.0586	0.0000			1.0480	1.1359	0	0
EDJAN24	2024-01-17		1.0604	1.0604	0.0000			1.0571	1.0727	0	0
EDMAR24	2024-03-20		1.0636	1.0636	0.0000			1.0536	1.1409	0	0
EDJUN24	2024-06-19		1.0682	1.0682	0.0000			1.0567	1.1447	0	0
EDSEP24	2024-09-18		1.0728	1.0728	0.0000			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		24.756	24.756	0.000			23.795	25.056	0	0
EEMAR24	2024-03-20		24.882	24.882	0.000			23.934	24.955	0	0
EEJUN24	2024-06-19		24.974	24.974	0.000			24.148	25.034	0	0
EESEP24	2024-09-18		25.012	25.012	0.000			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		0.9463	0.9463	0.0000			0.9386	0.9923	0	0
EFMAR24	2024-03-20		0.9408	0.9408	0.0000			0.9330	0.9826	0	0
EFJUN24	2024-06-19		0.9355	0.9355	0.0000			0.9279	0.9648	0	0
EFSEP24	2024-09-18		0.9305	0.9305	0.0000			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		157.91	157.91	0.00			133.38	158.60	0	0
EJMAR24	2024-03-20		156.17	156.17	0.00			134.69	156.95	0	0
EJJUN24	2024-06-19		154.63	154.63	0.00			147.18	155.37	0	0
EJSEP24	2024-09-18		153.21	153.21	0.00			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		4.4550	4.4550	0.0000			4.4190	4.7090	0	0
EMDEC23	2023-12-20		4.4640	4.4640	0.0000			4.4290	4.9630	0	117
EMJAN24	2024-01-17		4.4750	4.4750	0.0000			4.4750	4.5110	0	0
EMMAR24	2024-03-20		4.4940	4.4940	0.0000			4.4580	4.8910	0	5
EMJUN24	2024-06-19		4.5190	4.5190	0.0000			4.4850	4.7780	0	0
EMSEP24	2024-09-18		4.5430	4.5430	0.0000			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		0.8721	0.8721	0.0000			0.8552	0.9036	0	0
EPMAR24	2024-03-20		0.8753	0.8753	0.0000			0.8601	0.8987	0	0
EPJUN24	2024-06-19		0.8787	0.8787	0.0000			0.8651	0.8856	0	0
EPSEP24	2024-09-18		0.8822	0.8822	0.0000			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		0.9463	0.9463	0.0000			0.9386	0.9923	0	0
ESMAR24	2024-03-20		0.9408	0.9408	0.0000			0.9330	0.9826	0	0
ESJUN24	2024-06-19		0.9355	0.9355	0.0000			0.9279	0.9648	0	0
ESSEP24	2024-09-18		0.9305	0.9305	0.0000			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		4.4550	4.4550	0.0000			4.4190	4.7090	0	0
EUDEC23	2023-12-20		4.4640	4.4640	0.0000			4.4290	4.9630	0	0
EUJAN24	2024-01-17		4.4750	4.4750	0.0000			4.4750	4.5110	0	0
EUMAR24	2024-03-20		4.4940	4.4940	0.0000			4.4580	4.8910	0	0
EUJUN24	2024-06-19		4.5190	4.5190	0.0000			4.4850	4.7780	0	0
EUSEP24	2024-09-18		4.5430	4.5430	0.0000			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		4.4642	4.4642	0.0000			4.4285	5.4612	0	415
EXMAR24	2024-03-20		4.4940	4.4940	0.0000			4.4578	5.5203	0	16
EXJUN24	2024-06-19		4.5187	4.5187	0.0000			4.4842	5.5726	0	0
EXSEP24	2024-09-18		4.5427	4.5427	0.0000			4.5098	5.6245	0	0
EXDEC24	2024-12-18		4.5691	4.5691	0.0000			4.5362	5.6769	0	0
EXMAR25	2025-03-19		4.5966	4.5966	0.0000			4.5603	5.7405	0	0
EXJUN25	2025-06-18		4.6252	4.6252	0.0000			4.5840	5.8093	0	0
EXSEP25	2025-09-17		4.6537	4.6537	0.0000			4.6066	5.7786	0	0
EXDEC25	2025-12-17		4.6832	4.6832	0.0000			4.6335	5.3381	0	0
EXMAR26	2026-03-18		4.7153	4.7153	0.0000			4.6636	5.1415	0	0
EXJUN26	2026-06-17		4.7468	4.7468	0.0000			4.6940	4.9297	0	0
EXSEP26	2026-09-16		4.7775	4.7775	0.0000			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		157.91	157.91	0.00			133.38	158.60	0	0
EYMAR24	2024-03-20		156.17	156.17	0.00			134.69	156.95	0	0
EYJUN24	2024-06-19		154.63	154.63	0.00			147.18	155.37	0	0
EYSEP24	2024-09-18		153.21	153.21	0.00			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		0.8940	0.8940	0.0000			0.8427	0.9162	0	0
HMMAR24	2024-03-20		0.8847	0.8847	0.0000			0.8343	0.9081	0	0
HMJUN24	2024-06-19		0.8760	0.8760	0.0000			0.8272	0.8985	0	0
HMSEP24	2024-09-18		0.8675	0.8675	0.0000			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		0.8940	0.8940	0.0000			0.8427	0.9162	0	2
HXMAR24	2024-03-20		0.8847	0.8847	0.0000			0.8343	0.9081	0	0
HXJUN24	2024-06-19		0.8760	0.8760	0.0000			0.8272	0.8985	0	0
HXSEP24	2024-09-18		0.8675	0.8675	0.0000			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		149.15	149.15	0.00			122.09	149.33	0	0
JMMAR24	2024-03-20		146.90	146.90	0.00			123.71	147.09	0	0
JMJUN24	2024-06-19		144.81	144.81	0.00			130.75	144.96	0	0
JMSEP24	2024-09-18		142.84	142.84	0.00			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		149.15	149.15	0.00			122.09	149.33	0	0
JXMAR24	2024-03-20		146.90	146.90	0.00			123.71	147.09	0	0
JXJUN24	2024-06-19		144.81	144.81	0.00			130.75	144.96	0	0
JXSEP24	2024-09-18		142.84	142.84	0.00			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		5.1150	5.1150	0.0000			5.0810	5.4710	0	0
PMDEC23	2023-12-20		5.1180	5.1180	0.0000			5.0850	5.5670	0	0
PMJAN24	2024-01-17		5.1270	5.1270	0.0000			5.1170	5.1590	0	0
PMMAR24	2024-03-20		5.1350	5.1350	0.0000			5.0990	5.5180	0	0
PMJUN24	2024-06-19		5.1440	5.1440	0.0000			5.1090	5.4880	0	0
PMSEP24	2024-09-18		5.1490	5.1490	0.0000			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		1.2146	1.2146	0.0000			1.1904	1.3131	0	0
PNMAR24	2024-03-20		1.2149	1.2149	0.0000			1.2067	1.3111	0	0
PNJUN24	2024-06-19		1.2160	1.2160	0.0000			1.2074	1.3077	0	0
PNSEP24	2024-09-18		1.2165	1.2165	0.0000			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		5.1176	5.1176	0.0000			5.0849	5.5672	0	0
PPMAR24	2024-03-20		5.1346	5.1346	0.0000			5.0990	5.5189	0	0
PPJUN24	2024-06-19		5.1439	5.1439	0.0000			5.1086	5.4887	0	0
PPSEP24	2024-09-18		5.1486	5.1486	0.0000			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		1.2146	1.2146	0.0000			1.1904	1.3131	0	0
PXMAR24	2024-03-20		1.2149	1.2149	0.0000			1.2067	1.3111	0	0
PXJUN24	2024-06-19		1.2160	1.2160	0.0000			1.2074	1.3077	0	0
PXSEP24	2024-09-18		1.2165	1.2165	0.0000			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		4.2140	4.2140	0.0000			4.0980	4.4370	0	0
UMDEC23	2023-12-20		4.2160	4.2160	0.0000			3.9640	4.5780	0	4
UMJAN24	2024-01-17		4.2210	4.2210	0.0000			4.1830	4.2590	0	0
UMMAR24	2024-03-20		4.2260	4.2260	0.0000			3.9810	4.5540	0	0
UMJUN24	2024-06-19		4.2310	4.2310	0.0000			3.9880	4.4500	0	0
UMSEP24	2024-09-18		4.2350	4.2350	0.0000			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		4.2140	4.2140	0.0000			4.0980	4.4370	0	0
USDEC23	2023-12-20		4.2160	4.2160	0.0000			3.9640	4.5780	0	0
USJAN24	2024-01-17		4.2210	4.2210	0.0000			4.1830	4.2590	0	0
USMAR24	2024-03-20		4.2260	4.2260	0.0000			3.9810	4.5540	0	0
USJUN24	2024-06-19		4.2310	4.2310	0.0000			3.9880	4.4500	0	0
USSEP24	2024-09-18		4.2350	4.2350	0.0000			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		4.2157	4.2157	0.0000			3.9637	4.6000	0	30
UXMAR24	2024-03-20		4.2261	4.2261	0.0000			3.9804	4.5542	0	2
UXJUN24	2024-06-19		4.2304	4.2304	0.0000			3.9871	4.4503	0	0
UXSEP24	2024-09-18		4.2345	4.2345	0.0000			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