WGT S.A.

Wyniki sesji z dnia 2023-12-05

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	0.6586	0.6562	0.6562	-0.0080	0.6561A	0.6584B	0.6304	0.7225	0	0
AMMAR24	2024-03-20	0.6604	0.6580	0.6580	-0.0080	0.6580A	0.6601B	0.6320	0.6936	0	0
AMJUN24	2024-06-19	0.6616	0.6593	0.6593	-0.0079	0.6592A	0.6613B	0.6335	0.6942	0	0
AMSEP24	2024-09-18	0.6624	0.6600	0.6600	-0.0077	0.6599A	0.6619B	0.6345	0.6692	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXDEC23	2023-12-20	0.6586	0.6562	0.6562	-0.0080	0.6561A	0.6584B	0.6304	0.7225	0	0
AXMAR24	2024-03-20	0.6604	0.6580	0.6580	-0.0080	0.6580A	0.6601B	0.6319	0.6936	0	0
AXJUN24	2024-06-19	0.6616	0.6593	0.6593	-0.0079	0.6592A	0.6613B	0.6335	0.6942	0	0
AXSEP24	2024-09-18	0.6624	0.6600	0.6600	-0.0077	0.6599A	0.6619B	0.6345	0.6692	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	1.3548	1.3577	1.3577	0.0038	1.3549A	1.3588B	1.3082	1.3878	0	0
CAMAR24	2024-03-20	1.3529	1.3559	1.3559	0.0038	1.3530A	1.3568B	1.3068	1.3857	0	0
CAJUN24	2024-06-19	1.3510	1.3540	1.3540	0.0038	1.3512A	1.3549B	1.3065	1.3838	0	0
CASEP24	2024-09-18	1.3494	1.3523	1.3523	0.0038	1.3497A	1.3532B	1.3382	1.3821	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.
CMDEC23	2023-12-20	4.5800	4.5790	4.5790	-0.0020	4.5720A	4.5900B	4.4970	5.1140	0	0
CMJAN24	2024-01-17	4.5990	4.5990	4.5990	-0.0010	4.5910A	4.6090B	4.5180	4.7920	0	0
CMFEB24	2024-02-21	4.6190	4.6180	4.6180	-0.0020	4.6110A	4.6280B	4.5410	4.6290	0	0
CMMAR24	2024-03-20	4.6350	4.6340	4.6340	-0.0020	4.6270A	4.6440B	4.5530	5.0730	0	0
CMJUN24	2024-06-19	4.6890	4.6870	4.6870	-0.0030	4.6810A	4.6970B	4.6060	5.0850	0	0
CMSEP24	2024-09-18	4.7430	4.7400	4.7400	-0.0040	4.7360A	4.7500B	4.6620	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	1.3548	1.3577	1.3577	0.0038	1.3549A	1.3588B	1.3082	1.3878	0	0
CNMAR24	2024-03-20	1.3529	1.3559	1.3559	0.0038	1.3530A	1.3568B	1.3068	1.3857	0	0
CNJUN24	2024-06-19	1.3510	1.3540	1.3540	0.0038	1.3512A	1.3549B	1.3065	1.3838	0	0
CNSEP24	2024-09-18	1.3494	1.3523	1.3523	0.0038	1.3497A	1.3532B	1.3382	1.3821	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXDEC23	2023-12-20	4.5802	4.5792	4.5792	-0.0013	4.5713A	4.5900B	4.4970	5.1144	0	0
CXMAR24	2024-03-20	4.6357	4.6336	4.6336	-0.0023	4.6264A	4.6443B	4.5527	5.0730	0	0
CXJUN24	2024-06-19	4.6892	4.6867	4.6867	-0.0032	4.6804A	4.6979B	4.6060	5.0850	0	0
CXSEP24	2024-09-18	4.7440	4.7395	4.7395	-0.0048	4.7351A	4.7507B	4.6616	5.0070	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMDEC23	2023-12-20	1.0821	1.0834	1.0834	-0.0012	1.0819A	1.0847B	1.0480	1.1359	0	0
DMJAN24	2024-01-17	1.0835	1.0850	1.0850	-0.0011	1.0833A	1.0862B	1.0563	1.1019	0	1
DMFEB24	2024-02-21	1.0853	1.0865	1.0865	-0.0012	1.0851A	1.0878B	1.0851	1.1036	0	0
DMMAR24	2024-03-20	1.0867	1.0878	1.0878	-0.0013	1.0864A	1.0892B	1.0536	1.1409	0	0
DMJUN24	2024-06-19	1.0911	1.0925	1.0925	-0.0011	1.0909A	1.0938B	1.0567	1.1447	0	0
DMSEP24	2024-09-18	1.0961	1.0974	1.0974	-0.0010	1.0959A	1.0987B	1.0613	1.1138	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXDEC23	2023-12-20	1.0821	1.0834	1.0834	-0.0012	1.0819A	1.0847B	1.0480	1.1359	0	0
DXMAR24	2024-03-20	1.0867	1.0878	1.0878	-0.0012	1.0864A	1.0892B	1.0536	1.1409	0	0
DXJUN24	2024-06-19	1.0911	1.0925	1.0925	-0.0011	1.0909A	1.0938B	1.0567	1.1447	0	0
DXSEP24	2024-09-18	1.0961	1.0974	1.0974	-0.0010	1.0959A	1.0987B	1.0613	1.1138	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	0.8571	0.8575	0.8575	-0.0006	0.8571A	0.8592B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8601	0.8604	0.8604	-0.0007	0.8600A	0.8621B	0.8600	0.8987	0	0
EBJUN24	2024-06-19	0.8637	0.8639	0.8639	-0.0007	0.8635A	0.8655B	0.8635	0.8856	0	0
EBSEP24	2024-09-18	0.8677	0.8678	0.8678	-0.0006	0.8675A	0.8694B	0.8675	0.8867	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECDEC23	2023-12-20	24.456	24.387	24.387	-0.072	24.394A	24.450B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.606	24.540	24.540	-0.073	24.551A	24.596B	23.934	24.955	0	0
ECJUN24	2024-06-19	24.727	24.658	24.658	-0.070	24.675A	24.709B	24.148	25.034	0	0
ECSEP24	2024-09-18	24.809	24.747	24.747	-0.067	24.770A	24.800B	24.638	25.077	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDDEC23	2023-12-20	1.0821	1.0834	1.0834	-0.0013	1.0819A	1.0847B	1.0480	1.1359	0	0
EDJAN24	2024-01-17	1.0835	1.0850	1.0850	-0.0011	1.0833A	1.0862B	1.0563	1.1019	0	0
EDFEB24	2024-02-21	1.0853	1.0865	1.0865	-0.0012	1.0851A	1.0878B	1.0851	1.1036	0	0
EDMAR24	2024-03-20	1.0867	1.0878	1.0878	-0.0012	1.0864A	1.0892B	1.0536	1.1409	0	0
EDJUN24	2024-06-19	1.0911	1.0925	1.0925	-0.0011	1.0909A	1.0938B	1.0567	1.1447	0	0
EDSEP24	2024-09-18	1.0961	1.0974	1.0974	-0.0010	1.0959A	1.0987B	1.0613	1.1138	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEDEC23	2023-12-20	24.456	24.387	24.387	-0.072	24.394A	24.450B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.606	24.540	24.540	-0.073	24.551A	24.596B	23.934	24.955	0	0
EEJUN24	2024-06-19	24.727	24.658	24.658	-0.070	24.675A	24.709B	24.148	25.034	0	0
EESEP24	2024-09-18	24.809	24.747	24.747	-0.067	24.770A	24.800B	24.638	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	0.9447	0.9453	0.9453	-0.0006	0.9442A	0.9458B	0.9386	0.9923	0	0
EFMAR24	2024-03-20	0.9392	0.9397	0.9397	-0.0006	0.9387A	0.9402B	0.9330	0.9826	0	0
EFJUN24	2024-06-19	0.9342	0.9347	0.9347	-0.0005	0.9337A	0.9351B	0.9279	0.9648	0	0
EFSEP24	2024-09-18	0.9298	0.9303	0.9303	-0.0003	0.9293A	0.9307B	0.9230	0.9505	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	158.42	158.81	158.81	0.00	158.38A	159.23B	133.38	163.67	0	0
EJMAR24	2024-03-20	156.74	157.16	157.16	0.01	156.71A	157.56B	134.69	161.94	0	0
EJJUN24	2024-06-19	155.27	155.68	155.68	0.04	155.23A	156.08B	147.18	160.32	0	0
EJSEP24	2024-09-18	154.02	154.38	154.38	0.04	153.98A	154.77B	150.39	158.83	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.
EMDEC23	2023-12-20	4.3320	4.3280	4.3280	-0.0050	4.3250A	4.3350B	4.3250	4.9630	0	63
EMJAN24	2024-01-17	4.3420	4.3380	4.3380	-0.0050	4.3350A	4.3450B	4.3350	4.5110	0	0
EMFEB24	2024-02-21	4.3510	4.3470	4.3470	-0.0050	4.3430A	4.3530B	4.3430	4.4170	0	0
EMMAR24	2024-03-20	4.3580	4.3540	4.3540	-0.0050	4.3510A	4.3610B	4.3510	4.8910	0	5
EMJUN24	2024-06-19	4.3850	4.3800	4.3800	-0.0060	4.3780A	4.3870B	4.3780	4.7780	0	0
EMSEP24	2024-09-18	4.4140	4.4090	4.4090	-0.0060	4.4080A	4.4160B	4.4080	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	0.8571	0.8575	0.8575	-0.0006	0.8571A	0.8592B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8601	0.8604	0.8604	-0.0007	0.8600A	0.8621B	0.8600	0.8987	0	0
EPJUN24	2024-06-19	0.8637	0.8639	0.8639	-0.0007	0.8635A	0.8655B	0.8635	0.8856	0	0
EPSEP24	2024-09-18	0.8677	0.8678	0.8678	-0.0006	0.8675A	0.8694B	0.8675	0.8867	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESDEC23	2023-12-20	0.9447	0.9453	0.9453	-0.0006	0.9442A	0.9458B	0.9386	0.9923	0	0
ESMAR24	2024-03-20	0.9392	0.9397	0.9397	-0.0006	0.9387A	0.9402B	0.9330	0.9826	0	0
ESJUN24	2024-06-19	0.9342	0.9347	0.9347	-0.0005	0.9337A	0.9351B	0.9279	0.9648	0	0
ESSEP24	2024-09-18	0.9298	0.9303	0.9303	-0.0003	0.9293A	0.9307B	0.9230	0.9505	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUDEC23	2023-12-20	4.3320	4.3280	4.3280	-0.0050	4.3250A	4.3350B	4.3250	4.9630	0	0
EUJAN24	2024-01-17	4.3420	4.3380	4.3380	-0.0050	4.3350A	4.3450B	4.3350	4.5110	0	0
EUFEB24	2024-02-21	4.3510	4.3470	4.3470	-0.0050	4.3430A	4.3530B	4.3430	4.4170	0	0
EUMAR24	2024-03-20	4.3580	4.3540	4.3540	-0.0050	4.3510A	4.3610B	4.3510	4.8910	0	0
EUJUN24	2024-06-19	4.3850	4.3800	4.3800	-0.0060	4.3780A	4.3870B	4.3780	4.7780	0	0
EUSEP24	2024-09-18	4.4140	4.4090	4.4090	-0.0060	4.4080A	4.4160B	4.4080	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	4.3326	4.3280	4.3280	-0.0050	4.3242A	4.3351B	4.3242	5.4612	0	366
EXMAR24	2024-03-20	4.3577	4.3537	4.3537	-0.0053	4.3503A	4.3610B	4.3503	5.5203	0	22
EXJUN24	2024-06-19	4.3855	4.3801	4.3801	-0.0057	4.3774A	4.3878B	4.3774	5.5726	0	7
EXSEP24	2024-09-18	4.4150	4.4083	4.4083	-0.0068	4.4074A	4.4161B	4.4074	5.6245	0	0
EXDEC24	2024-12-18	4.4432	4.4370	4.4370	-0.0076	4.4381A	4.4456B	4.4381	5.6769	0	0
EXMAR25	2025-03-19	4.4751	4.4674	4.4674	-0.0079	4.4714A	4.4739B	4.4714	5.7405	0	0
EXJUN25	2025-06-18	4.5050	4.4971	4.4971	-0.0081	4.5012A	4.5056B	4.5012	5.8093	0	0
EXSEP25	2025-09-17	4.5344	4.5258	4.5258	-0.0089	4.5299A	4.5355B	4.5299	5.7786	0	0
EXDEC25	2025-12-17	4.5635	4.5545	4.5545	-0.0099	4.5589A	4.5656B	4.5589	5.3381	0	0
EXMAR26	2026-03-18	4.5932	4.5833	4.5833	-0.0103	4.5885A	4.5947B	4.5885	5.1415	0	0
EXJUN26	2026-06-17	4.6218	4.6122	4.6122	-0.0107	4.6181A	4.6238B	4.6181	4.9297	0	0
EXSEP26	2026-09-16	4.6509	4.6410	4.6410	-0.0111	4.6477A	4.6529B	4.6477	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	158.42	158.81	158.81	0.00	158.38A	159.23B	133.38	163.67	0	0
EYMAR24	2024-03-20	156.74	157.16	157.16	0.01	156.71A	157.56B	134.69	161.94	0	0
EYJUN24	2024-06-19	155.27	155.68	155.68	0.04	155.23A	156.08B	147.18	160.32	0	0
EYSEP24	2024-09-18	154.02	154.38	154.38	0.04	153.98A	154.77B	150.39	158.83	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.
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
FWNOV25	2025-11-28									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMDEC23	2023-12-20	0.8721	0.8724	0.8724	0.0002	0.8715A	0.8730B	0.8427	0.9162	0	0
HMMAR24	2024-03-20	0.8633	0.8636	0.8636	0.0002	0.8628A	0.8644B	0.8343	0.9081	0	0
HMJUN24	2024-06-19	0.8551	0.8554	0.8554	0.0002	0.8546A	0.8560B	0.8272	0.8985	0	0
HMSEP24	2024-09-18	0.8471	0.8475	0.8475	0.0003	0.8468A	0.8482B	0.8455	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	0.8721	0.8724	0.8724	0.0002	0.8715A	0.8730B	0.8427	0.9162	0	2
HXMAR24	2024-03-20	0.8633	0.8636	0.8636	0.0002	0.8628A	0.8644B	0.8343	0.9081	0	0
HXJUN24	2024-06-19	0.8551	0.8554	0.8554	0.0002	0.8546A	0.8560B	0.8272	0.8985	0	0
HXSEP24	2024-09-18	0.8471	0.8475	0.8475	0.0003	0.8468A	0.8482B	0.8455	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	146.38	146.58	146.58	0.16	146.38A	146.84B	122.09	150.94	0	0
JMMAR24	2024-03-20	144.26	144.46	144.46	0.16	144.25A	144.71B	123.71	148.71	0	0
JMJUN24	2024-06-19	142.30	142.49	142.49	0.15	142.30A	142.74B	130.75	146.59	0	0
JMSEP24	2024-09-18	140.50	140.68	140.68	0.16	140.49A	140.92B	139.90	144.58	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	146.38	146.58	146.58	0.16	146.38A	146.84B	122.09	150.94	0	0
JXMAR24	2024-03-20	144.26	144.46	144.46	0.15	144.25A	144.71B	123.71	148.71	0	0
JXJUN24	2024-06-19	142.30	142.49	142.49	0.15	142.30A	142.74B	130.75	146.59	0	0
JXSEP24	2024-09-18	140.50	140.68	140.68	0.16	140.49A	140.92B	139.90	144.58	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMDEC23	2023-12-20									0	0
KMJAN24	2024-01-17									0	0
KMFEB24	2024-02-21									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.
KXDEC23	2023-12-20									0	0
KXJAN24	2024-01-17									0	0
KXFEB24	2024-02-21									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.
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
MWNOV25	2025-11-28									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.
PMDEC23	2023-12-20	5.0490	5.0470	5.0470	-0.0030	5.0400A	5.0580B	4.9730	5.5670	0	0
PMJAN24	2024-01-17	5.0540	5.0540	5.0540	-0.0020	5.0470A	5.0640B	4.9800	5.1730	0	0
PMFEB24	2024-02-21	5.0570	5.0570	5.0570	-0.0020	5.0500A	5.0680B	4.9850	5.0730	0	0
PMMAR24	2024-03-20	5.0610	5.0600	5.0600	-0.0020	5.0540A	5.0710B	4.9880	5.5180	0	0
PMJUN24	2024-06-19	5.0710	5.0700	5.0700	-0.0030	5.0640A	5.0810B	5.0020	5.4880	0	0
PMSEP24	2024-09-18	5.0820	5.0800	5.0800	-0.0040	5.0760A	5.0900B	5.0160	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	1.2630	1.2634	1.2634	-0.0004	1.2620A	1.2646B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2637	1.2643	1.2643	-0.0004	1.2628A	1.2654B	1.2067	1.3111	0	0
PNJUN24	2024-06-19	1.2641	1.2646	1.2646	-0.0002	1.2630A	1.2656B	1.2074	1.3077	0	0
PNSEP24	2024-09-18	1.2639	1.2646	1.2646	-0.0001	1.2629A	1.2654B	1.2075	1.2721	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPDEC23	2023-12-20	5.0491	5.0471	5.0471	-0.0021	5.0398A	5.0586B	4.9728	5.5672	0	0
PPMAR24	2024-03-20	5.0603	5.0598	5.0598	-0.0025	5.0531A	5.0713B	4.9875	5.5189	0	0
PPJUN24	2024-06-19	5.0724	5.0700	5.0700	-0.0032	5.0638A	5.0814B	5.0013	5.4887	0	0
PPSEP24	2024-09-18	5.0832	5.0795	5.0795	-0.0040	5.0751A	5.0906B	5.0153	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	1.2630	1.2634	1.2634	-0.0004	1.2620A	1.2646B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2637	1.2643	1.2643	-0.0004	1.2628A	1.2654B	1.2067	1.3111	0	0
PXJUN24	2024-06-19	1.2641	1.2646	1.2646	-0.0002	1.2630A	1.2656B	1.2074	1.3077	0	0
PXSEP24	2024-09-18	1.2639	1.2646	1.2646	-0.0001	1.2629A	1.2654B	1.2075	1.2721	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.
UMDEC23	2023-12-20	3.9930	3.9950	3.9950	0.0000	3.9890A	4.0070B	3.9370	4.5780	0	2
UMJAN24	2024-01-17	3.9970	3.9990	3.9990	0.0010	3.9940A	4.0100B	3.9420	4.2600	0	0
UMFEB24	2024-02-21	3.9990	4.0010	4.0010	0.0000	3.9950A	4.0120B	3.9440	4.0540	0	0
UMMAR24	2024-03-20	4.0020	4.0030	4.0030	0.0000	3.9970A	4.0140B	3.9460	4.5540	0	0
UMJUN24	2024-06-19	4.0100	4.0100	4.0100	-0.0010	4.0050A	4.0220B	3.9540	4.4500	0	0
UMSEP24	2024-09-18	4.0190	4.0180	4.0180	-0.0020	4.0140A	4.0300B	3.9640	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.
USDEC23	2023-12-20	3.9930	3.9950	3.9950	0.0000	3.9890A	4.0070B	3.9370	4.5780	0	0
USJAN24	2024-01-17	3.9970	3.9990	3.9990	0.0000	3.9940A	4.0100B	3.9420	4.2600	0	0
USFEB24	2024-02-21	3.9990	4.0010	4.0010	0.0000	3.9950A	4.0120B	3.9440	4.0540	0	0
USMAR24	2024-03-20	4.0020	4.0030	4.0030	0.0000	3.9970A	4.0140B	3.9460	4.5540	0	0
USJUN24	2024-06-19	4.0100	4.0100	4.0100	-0.0010	4.0050A	4.0220B	3.9540	4.4500	0	0
USSEP24	2024-09-18	4.0180	4.0180	4.0180	-0.0010	4.0140A	4.0300B	3.9640	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	3.9941	3.9949	3.9949	0.0005	3.9889A	4.0070B	3.9364	4.6000	0	39
UXMAR24	2024-03-20	4.0020	4.0022	4.0022	-0.0004	3.9966A	4.0148B	3.9452	4.5542	0	2
UXJUN24	2024-06-19	4.0104	4.0095	4.0095	-0.0011	4.0045A	4.0223B	3.9531	4.4503	0	0
UXSEP24	2024-09-18	4.0194	4.0173	4.0173	-0.0023	4.0137A	4.0302B	3.9633	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