WGT S.A.

Wyniki sesji z dnia 2023-06-22

Plik CSV z wynikami sesji

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACSEP23	2023-09-20									0	0
ACDEC23	2023-12-20									0	0
ACMAR24	2024-03-20									0	0
ACJUN24	2024-06-19									0	0
AFSEP23	2023-09-20									0	0
AFDEC23	2023-12-20									0	0
AFMAR24	2024-03-20									0	0
AFJUN24	2024-06-19									0	0
AJSEP23	2023-09-20									0	0
AJDEC23	2023-12-20									0	0
AJMAR24	2024-03-20									0	0
AJJUN24	2024-06-19									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMSEP23	2023-09-20	0.6783	0.6785	0.6785	0.0009	0.6775A	0.6812B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6795	0.6798	0.6798	0.0007	0.6789A	0.6825B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6807	0.6808	0.6808	0.0006	0.6799A	0.6836B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6812	0.6813	0.6813		0.6804A	0.6840B	0.6804	0.6840	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXSEP23	2023-09-20	0.6783	0.6785	0.6785	0.0009	0.6775A	0.6812B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6795	0.6798	0.6798	0.0007	0.6789A	0.6825B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6807	0.6808	0.6808	0.0006	0.6799A	0.6836B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6812	0.6813	0.6813		0.6804A	0.6840B	0.6804	0.6840	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZSEP23	2023-09-20									0	0
AZDEC23	2023-12-20									0	0
AZMAR24	2024-03-20									0	0
AZJUN24	2024-06-19									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CASEP23	2023-09-20	1.3141	1.3147	1.3147	-0.0041	1.3125A	1.3160B	1.3125	1.3800	0	0
CADEC23	2023-12-20	1.3129	1.3136	1.3136	-0.0040	1.3113A	1.3146B	1.3113	1.3769	0	0
CAMAR24	2024-03-20	1.3119	1.3124	1.3124	-0.0042	1.3102A	1.3136B	1.3102	1.3734	0	0
CAJUN24	2024-06-19	1.3122	1.3127	1.3127		1.3106A	1.3138B	1.3106	1.3138	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCSEP23	2023-09-20									0	0
CCDEC23	2023-12-20									0	0
CCMAR24	2024-03-20									0	0
CCJUN24	2024-06-19									0	0
CJSEP23	2023-09-20									0	0
CJDEC23	2023-12-20									0	0
CJMAR24	2024-03-20									0	0
CJJUN24	2024-06-19									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMJUL23	2023-07-19	4.5260	4.5270	4.5270	-0.0190	4.5160A	4.5490B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.5460	4.5470	4.5470	-0.0180	4.5350A	4.5680B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.5710	4.5720	4.5720	-0.0180	4.5600A	4.5920B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.6310	4.6330	4.6330	-0.0160	4.6210A	4.6510B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7000	4.7010	4.7010	-0.0160	4.6910A	4.7180B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7510	4.7520	4.7520		4.7430A	4.7690B	4.7430	4.7690	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3140	1.3147	1.3147	-0.0041	1.3125A	1.3160B	1.3125	1.3800	0	0
CNDEC23	2023-12-20	1.3128	1.3136	1.3136	-0.0040	1.3113A	1.3146B	1.3113	1.3769	0	0
CNMAR24	2024-03-20	1.3119	1.3124	1.3124	-0.0042	1.3102A	1.3136B	1.3102	1.3734	0	0
CNJUN24	2024-06-19	1.3122	1.3127	1.3127		1.3106A	1.3138B	1.3106	1.3138	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.5702	4.5715	4.5715	-0.0177	4.5592A	4.5924B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.6305	4.6323	4.6323	-0.0169	4.6205A	4.6517B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7001	4.7007	4.7007	-0.0166	4.6906A	4.7185B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7514	4.7522	4.7522		4.7425A	4.7690B	4.7425	4.7690	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUL23	2023-07-19	1.0996	1.0997	1.0997	0.0056	1.0983A	1.1024B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.1012	1.1013	1.1013	0.0056	1.0999A	1.1039B	1.0708	1.1039	0	0
DMSEP23	2023-09-20	1.1031	1.1032	1.1032	0.0056	1.1017A	1.1060B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.1077	1.1078	1.1078	0.0055	1.1063A	1.1106B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1127	1.1128	1.1128	0.0053	1.1114A	1.1155B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1165	1.1166	1.1166		1.1151A	1.1199B	1.1151	1.1199	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP23	2023-09-20	1.1031	1.1032	1.1032	0.0056	1.1017A	1.1060B	0.9757	1.1184	0	2
DXDEC23	2023-12-20	1.1077	1.1078	1.1078	0.0055	1.1063A	1.1106B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1127	1.1128	1.1128	0.0053	1.1114A	1.1155B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1165	1.1166	1.1166		1.1151A	1.1199B	1.1151	1.1199	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EASEP23	2023-09-20									0	0
EADEC23	2023-12-20									0	0
EAMAR24	2024-03-20									0	0
EAJUN24	2024-06-19									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBSEP23	2023-09-20	0.8645	0.8646	0.8646	0.0021	0.8616A	0.8656B	0.8583	0.9346	0	0
EBDEC23	2023-12-20	0.8690	0.8691	0.8691	0.0025	0.8656A	0.8700B	0.8624	0.9036	0	0
EBMAR24	2024-03-20	0.8739	0.8741	0.8741	0.0027	0.8706A	0.8749B	0.8674	0.8987	0	0
EBJUN24	2024-06-19	0.8790	0.8791	0.8791		0.8754A	0.8797B	0.8754	0.8797	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECSEP23	2023-09-20	23.920	23.863	23.863	-0.101	23.870A	23.924B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.080	24.027	24.027	-0.104	24.039A	24.085B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.178	24.126	24.126	-0.099	24.143A	24.182B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.253	24.209	24.209		24.231A	24.260B	24.231	24.260	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUL23	2023-07-19	1.0996	1.0997	1.0997	0.0056	1.0983A	1.1024B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.1031	1.1032	1.1032	0.0056	1.1017A	1.1060B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1077	1.1078	1.1078	0.0055	1.1063A	1.1105B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1127	1.1128	1.1128	0.0053	1.1114A	1.1155B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1165	1.1166	1.1166		1.1151A	1.1199B	1.1151	1.1199	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP23	2023-09-20	23.920	23.863	23.863	-0.101	23.870A	23.924B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.080	24.027	24.027	-0.104	24.039A	24.085B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.178	24.126	24.126	-0.099	24.143A	24.182B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.253	24.209	24.209		24.231A	24.260B	24.231	24.260	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9752	0.9784	0.9784	0.0018	0.9750A	0.9793B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9704	0.9731	0.9731	0.0014	0.9702A	0.9742B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9656	0.9680	0.9680	0.0012	0.9654A	0.9693B	0.9521	0.9826	0	0
EFJUN24	2024-06-19	0.9613	0.9633	0.9633		0.9611A	0.9648B	0.9611	0.9648	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHSEP23	2023-09-20									0	0
EHDEC23	2023-12-20									0	0
EHMAR24	2024-03-20									0	0
EHJUN24	2024-06-19									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJSEP23	2023-09-20	154.45	155.01	155.01	1.04	154.32A	155.05B	134.56	155.05	0	0
EJDEC23	2023-12-20	152.88	153.42	153.42	1.03	152.78A	153.40B	133.38	153.40	0	0
EJMAR24	2024-03-20	151.27	151.78	151.78	0.99	151.13A	151.83B	134.69	151.83	0	0
EJJUN24	2024-06-19	149.76	150.24	150.24		149.63A	150.31B	149.63	150.31	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKSEP23	2023-09-20									0	0
EKDEC23	2023-12-20									0	0
EKMAR24	2024-03-20									0	0
EKJUN24	2024-06-19									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMJUL23	2023-07-19	4.4440	4.4450	4.4450	-0.0090	4.4350A	4.4480B	4.4350	4.6620	0	4
EMAUG23	2023-08-16	4.4570	4.4580	4.4580	-0.0090	4.4470A	4.4610B	4.4470	4.5900	0	0
EMSEP23	2023-09-20	4.4720	4.4730	4.4730	-0.0090	4.4630A	4.4760B	4.4630	5.2470	0	6
EMDEC23	2023-12-20	4.5070	4.5080	4.5080	-0.0110	4.4990A	4.5120B	4.4990	4.9630	0	13
EMMAR24	2024-03-20	4.5490	4.5500	4.5500	-0.0110	4.5420A	4.5540B	4.5420	4.8910	0	0
EMJUN24	2024-06-19	4.5770	4.5780	4.5780		4.5700A	4.5830B	4.5700	4.5830	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENSEP23	2023-09-20									0	0
ENDEC23	2023-12-20									0	0
ENMAR24	2024-03-20									0	0
ENJUN24	2024-06-19									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPSEP23	2023-09-20	0.8645	0.8646	0.8646	0.0021	0.8615A	0.8656B	0.8583	0.9346	0	0
EPDEC23	2023-12-20	0.8690	0.8691	0.8691	0.0025	0.8656A	0.8700B	0.8624	0.9036	0	0
EPMAR24	2024-03-20	0.8739	0.8741	0.8741	0.0027	0.8706A	0.8749B	0.8674	0.8987	0	0
EPJUN24	2024-06-19	0.8790	0.8791	0.8791		0.8756A	0.8798B	0.8756	0.8798	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESSEP23	2023-09-20	0.9752	0.9784	0.9784	0.0018	0.9750A	0.9793B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9704	0.9731	0.9731	0.0014	0.9702A	0.9742B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9656	0.9680	0.9680	0.0012	0.9654A	0.9693B	0.9521	0.9826	0	0
ESJUN24	2024-06-19	0.9613	0.9633	0.9633		0.9611A	0.9648B	0.9611	0.9648	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUL23	2023-07-19	4.4440	4.4450	4.4450	-0.0090	4.4350A	4.4480B	4.4350	4.6620	0	0
EUSEP23	2023-09-20	4.4720	4.4730	4.4730	-0.0090	4.4630A	4.4760B	4.4630	5.2470	0	0
EUDEC23	2023-12-20	4.5070	4.5080	4.5080	-0.0110	4.4990A	4.5120B	4.4990	4.9630	0	0
EUMAR24	2024-03-20	4.5490	4.5500	4.5500	-0.0110	4.5420A	4.5540B	4.5420	4.8910	0	0
EUJUN24	2024-06-19	4.5770	4.5780	4.5780		4.5700A	4.5830B	4.5700	4.5830	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWSEP23	2023-09-20									0	0
EWDEC23	2023-12-20									0	0
EWMAR24	2024-03-20									0	0
EWJUN24	2024-06-19									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXSEP23	2023-09-20	4.4716	4.4726	4.4726	-0.0093	4.4624A	4.4766B	4.4624	5.4031	0	351
EXDEC23	2023-12-20	4.5076	4.5077	4.5077	-0.0106	4.4981A	4.5123B	4.4981	5.4612	0	1
EXMAR24	2024-03-20	4.5494	4.5502	4.5502	-0.0107	4.5413A	4.5546B	4.5413	5.5203	0	0
EXJUN24	2024-06-19	4.5768	4.5777	4.5777	-0.0130	4.5693A	4.5835B	4.5693	5.5726	0	0
EXSEP24	2024-09-18	4.6059	4.6061	4.6061	-0.0118	4.5972A	4.6091B	4.5972	5.6245	0	0
EXDEC24	2024-12-18	4.6330	4.6338	4.6338	-0.0135	4.6258A	4.6374B	4.6258	5.6769	0	0
EXMAR25	2025-03-19	4.6573	4.6602	4.6602	-0.0151	4.6544A	4.6650B	4.6544	5.7405	0	0
EXJUN25	2025-06-18	4.6842	4.6867	4.6867	-0.0168	4.6807A	4.6922B	4.6807	5.8093	0	0
EXSEP25	2025-09-17	4.7126	4.7136	4.7136	-0.0178	4.7090A	4.7183B	4.7090	5.7786	0	0
EXDEC25	2025-12-17	4.7391	4.7405	4.7405	-0.0183	4.7376A	4.7446B	4.7376	5.3381	0	0
EXMAR26	2026-03-18	4.7658	4.7675	4.7675	-0.0189	4.7658A	4.7706B	4.7658	5.1415	0	0
EXJUN26	2026-06-17	4.7938	4.7945	4.7945		4.7938A	4.7967B	4.7938	4.7967	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYSEP23	2023-09-20	154.45	155.01	155.01	1.04	154.32A	155.05B	134.56	155.05	0	0
EYDEC23	2023-12-20	152.87	153.42	153.42	1.03	152.78A	153.40B	133.38	153.40	0	0
EYMAR24	2024-03-20	151.27	151.78	151.78	0.99	151.13A	151.80B	134.69	151.80	0	0
EYJUN24	2024-06-19	149.76	150.24	150.24		149.63A	150.28B	149.63	150.28	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZSEP23	2023-09-20									0	0
EZDEC23	2023-12-20									0	0
EZMAR24	2024-03-20									0	0
EZJUN24	2024-06-19									0	0
FJSEP23	2023-09-20									0	0
FJDEC23	2023-12-20									0	0
FJMAR24	2024-03-20									0	0
FJJUN24	2024-06-19									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWSEP23	2023-09-29									0	0
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

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMSEP23	2023-09-20	0.8838	0.8869	0.8869	-0.0029	0.8832A	0.8883B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8757	0.8785	0.8785	-0.0032	0.8751A	0.8798B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8674	0.8699	0.8699	-0.0032	0.8668A	0.8711B	0.8584	0.8984	0	0
HMJUN24	2024-06-19	0.8605	0.8628	0.8628		0.8599A	0.8639B	0.8599	0.8639	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP23	2023-09-20	0.8838	0.8869	0.8869	-0.0029	0.8832A	0.8883B	0.8714	0.9759	0	2
HXDEC23	2023-12-20	0.8757	0.8785	0.8785	-0.0032	0.8751A	0.8798B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8674	0.8699	0.8699	-0.0032	0.8668A	0.8711B	0.8584	0.8984	0	0
HXJUN24	2024-06-19	0.8605	0.8628	0.8628		0.8599A	0.8639B	0.8599	0.8639	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP23	2023-09-20	139.99	140.51	140.51	0.22	139.82A	140.54B	123.65	142.26	0	0
JMDEC23	2023-12-20	137.95	138.49	138.49	0.24	137.81A	138.50B	122.09	138.50	0	0
JMMAR24	2024-03-20	135.88	136.40	136.40	0.24	135.71A	136.42B	123.71	136.42	0	0
JMJUN24	2024-06-19	134.04	134.55	134.55		133.86A	134.58B	133.86	134.58	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPSEP23	2023-09-20									0	0
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.
JXSEP23	2023-09-20	139.99	140.51	140.51	0.22	139.83A	140.54B	123.65	142.26	0	0
JXDEC23	2023-12-20	137.95	138.49	138.49	0.24	137.81A	138.50B	122.09	138.50	0	0
JXMAR24	2024-03-20	135.88	136.40	136.40	0.24	135.71A	136.42B	123.71	136.42	0	0
JXJUN24	2024-06-19	134.04	134.55	134.55		133.89A	134.58B	133.89	134.58	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMJUL23	2023-07-19									0	0
KMSEP23	2023-09-20									0	0
KMDEC23	2023-12-20									0	0
KMMAR24	2024-03-20									0	0
KMJUN24	2024-06-19									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXJUL23	2023-07-19									0	0
KXSEP23	2023-09-20									0	0
KXDEC23	2023-12-20									0	0
KXMAR24	2024-03-20									0	0
KXJUN24	2024-06-19									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
MWSEP23	2023-09-29									0	0
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

**NM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NMSEP23	2023-09-20									0	0
NMDEC23	2023-12-20									0	0
NMMAR24	2024-03-20									0	0
NMJUN24	2024-06-19									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXSEP23	2023-09-20									0	0
NXDEC23	2023-12-20									0	0
NXMAR24	2024-03-20									0	0
NXJUN24	2024-06-19									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PASEP23	2023-09-20									0	0
PADEC23	2023-12-20									0	0
PAMAR24	2024-03-20									0	0
PAJUN24	2024-06-19									0	0
PCSEP23	2023-09-20									0	0
PCDEC23	2023-12-20									0	0
PCMAR24	2024-03-20									0	0
PCJUN24	2024-06-19									0	0
PFSEP23	2023-09-20									0	0
PFDEC23	2023-12-20									0	0
PFMAR24	2024-03-20									0	0
PFJUN24	2024-06-19									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMJUL23	2023-07-19	5.1530	5.1570	5.1570	-0.0210	5.1410A	5.1630B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.1620	5.1640	5.1640	-0.0230	5.1490A	5.1710B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.1720	5.1730	5.1730	-0.0240	5.1580A	5.1880B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.1810	5.1870	5.1870	-0.0270	5.1730A	5.2050B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2010	5.2060	5.2060	-0.0280	5.1930A	5.2230B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2040	5.2070	5.2070		5.1960A	5.2170B	5.1960	5.2170	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP23	2023-09-20	1.2758	1.2760	1.2760	0.0035	1.2736A	1.2836B	1.0457	1.2836	0	0
PNDEC23	2023-12-20	1.2746	1.2748	1.2748	0.0028	1.2724A	1.2797B	1.1904	1.2797	0	0
PNMAR24	2024-03-20	1.2729	1.2730	1.2730	0.0023	1.2708A	1.2820B	1.2077	1.2820	0	0
PNJUN24	2024-06-19	1.2701	1.2702	1.2702		1.2680A	1.2755B	1.2680	1.2755	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP23	2023-09-20	5.1711	5.1730	5.1730	-0.0238	5.1572A	5.1885B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.1807	5.1872	5.1872	-0.0268	5.1728A	5.2054B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2009	5.2056	5.2056	-0.0279	5.1926A	5.2232B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2039	5.2073	5.2073		5.1957A	5.2177B	5.1957	5.2177	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP23	2023-09-20	1.2758	1.2760	1.2760	0.0035	1.2736A	1.2836B	1.0457	1.2836	0	0
PXDEC23	2023-12-20	1.2746	1.2748	1.2748	0.0028	1.2724A	1.2797B	1.1904	1.2797	0	0
PXMAR24	2024-03-20	1.2729	1.2730	1.2730	0.0023	1.2708A	1.2815B	1.2076	1.2815	0	0
PXJUN24	2024-06-19	1.2701	1.2702	1.2702		1.2680A	1.2755B	1.2680	1.2755	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYSEP23	2023-09-20									0	0
PYDEC23	2023-12-20									0	0
PYMAR24	2024-03-20									0	0
PYJUN24	2024-06-19									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMSEP23	2023-09-20									0	0
SMDEC23	2023-12-20									0	0
SMMAR24	2024-03-20									0	0
SMJUN24	2024-06-19									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXSEP23	2023-09-20									0	0
SXDEC23	2023-12-20									0	0
SXMAR24	2024-03-20									0	0
SXJUN24	2024-06-19									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKSEP23	2023-09-20									0	0
UKDEC23	2023-12-20									0	0
UKMAR24	2024-03-20									0	0
UKJUN24	2024-06-19									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMJUL23	2023-07-19	4.0400	4.0420	4.0420	-0.0290	4.0300A	4.0440B	4.0300	4.2690	0	1
UMAUG23	2023-08-16	4.0460	4.0480	4.0480	-0.0290	4.0360A	4.0490B	4.0360	4.2750	0	0
UMSEP23	2023-09-20	4.0530	4.0550	4.0550	-0.0290	4.0430A	4.0560B	4.0430	5.2700	0	4
UMDEC23	2023-12-20	4.0660	4.0690	4.0690	-0.0300	4.0580A	4.0710B	4.0580	4.5780	0	0
UMMAR24	2024-03-20	4.0890	4.0900	4.0900	-0.0290	4.0790A	4.0910B	4.0790	4.5540	0	0
UMJUN24	2024-06-19	4.0990	4.1000	4.1000		4.0900A	4.1020B	4.0900	4.1020	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNSEP23	2023-09-20									0	0
UNDEC23	2023-12-20									0	0
UNMAR24	2024-03-20									0	0
UNJUN24	2024-06-19									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USJUL23	2023-07-19	4.0400	4.0420	4.0420	-0.0290	4.0300A	4.0440B	4.0300	4.2690	0	0
USSEP23	2023-09-20	4.0530	4.0550	4.0550	-0.0290	4.0430A	4.0560B	4.0430	5.2700	0	0
USDEC23	2023-12-20	4.0660	4.0690	4.0690	-0.0300	4.0580A	4.0710B	4.0580	4.5780	0	0
USMAR24	2024-03-20	4.0890	4.0900	4.0900	-0.0290	4.0790A	4.0910B	4.0790	4.5540	0	0
USJUN24	2024-06-19	4.0990	4.1000	4.1000		4.0900A	4.1020B	4.0900	4.1020	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWSEP23	2023-09-20									0	0
UWDEC23	2023-12-20									0	0
UWMAR24	2024-03-20									0	0
UWJUN24	2024-06-19									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXSEP23	2023-09-20	4.0526	4.0542	4.0542	-0.0292	4.0426A	4.0564B	4.0426	5.2701	0	48
UXDEC23	2023-12-20	4.0690	4.0692	4.0692	-0.0299	4.0579A	4.0715B	4.0579	4.6000	0	3
UXMAR24	2024-03-20	4.0890	4.0891	4.0891	-0.0298	4.0787A	4.0910B	4.0787	4.5542	0	0
UXJUN24	2024-06-19	4.0984	4.0998	4.0998		4.0899A	4.1023B	4.0899	4.1023	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUSEP23	2023-09-20									0	0
ZUDEC23	2023-12-20									0	0
ZUMAR24	2024-03-20									0	0
ZUJUN24	2024-06-19									0	0
ZYSEP23	2023-09-20									0	0
ZYDEC23	2023-12-20									0	0
ZYMAR24	2024-03-20									0	0
ZYJUN24	2024-06-19									0	0