WGT S.A.

Wyniki sesji z dnia 2023-06-23

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	0.6693	0.6694	0.6694	-0.0091	0.6679A	0.6718B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6706	0.6708	0.6708	-0.0090	0.6693A	0.6731B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6715	0.6717	0.6717	-0.0091	0.6703A	0.6740B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6719	0.6721	0.6721	-0.0092	0.6707A	0.6744B	0.6707	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	0.6693	0.6694	0.6694	-0.0091	0.6679A	0.6718B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6706	0.6708	0.6708	-0.0090	0.6693A	0.6731B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6715	0.6717	0.6717	-0.0091	0.6703A	0.6740B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6719	0.6721	0.6721	-0.0092	0.6707A	0.6744B	0.6707	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	1.3170	1.3186	1.3186	0.0039	1.3170A	1.3208B	1.3125	1.3800	0	0
CADEC23	2023-12-20	1.3157	1.3174	1.3174	0.0038	1.3157A	1.3195B	1.3113	1.3769	0	0
CAMAR24	2024-03-20	1.3146	1.3163	1.3163	0.0039	1.3146A	1.3184B	1.3102	1.3734	0	0
CAJUN24	2024-06-19	1.3150	1.3166	1.3166	0.0039	1.3150A	1.3186B	1.3106	1.3186	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	4.5430	4.5580	4.5580	0.0310	4.5420A	4.5620B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.5610	4.5780	4.5780	0.0310	4.5610A	4.5820B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.5880	4.6030	4.6030	0.0310	4.5880A	4.6060B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.6490	4.6630	4.6630	0.0300	4.6490A	4.6660B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7180	4.7320	4.7320	0.0310	4.7180A	4.7350B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7710	4.7820	4.7820	0.0300	4.7710A	4.7840B	4.7430	4.7840	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3170	1.3186	1.3186	0.0039	1.3170A	1.3208B	1.3125	1.3800	0	0
CNDEC23	2023-12-20	1.3157	1.3174	1.3174	0.0038	1.3157A	1.3195B	1.3113	1.3769	0	0
CNMAR24	2024-03-20	1.3146	1.3163	1.3163	0.0039	1.3146A	1.3184B	1.3102	1.3734	0	0
CNJUN24	2024-06-19	1.3150	1.3166	1.3166	0.0039	1.3150A	1.3186B	1.3106	1.3186	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.5874	4.6024	4.6024	0.0309	4.5874A	4.6068B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.6487	4.6630	4.6630	0.0307	4.6487A	4.6668B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7175	4.7315	4.7315	0.0308	4.7175A	4.7351B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7706	4.7822	4.7822	0.0300	4.7706A	4.7847B	4.7425	4.7847	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUL23	2023-07-19	1.0909	1.0910	1.0910	-0.0087	1.0862A	1.0911B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0924	1.0926	1.0926	-0.0087	1.0877A	1.0926B	1.0708	1.1039	0	0
DMSEP23	2023-09-20	1.0940	1.0945	1.0945	-0.0087	1.0897A	1.0945B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0986	1.0992	1.0992	-0.0086	1.0944A	1.0992B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1040	1.1042	1.1042	-0.0086	1.0995A	1.1046B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1074	1.1080	1.1080	-0.0086	1.1035A	1.1081B	1.1035	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	1.0940	1.0945	1.0945	-0.0087	1.0897A	1.0945B	0.9757	1.1184	0	2
DXDEC23	2023-12-20	1.0986	1.0992	1.0992	-0.0086	1.0944A	1.0992B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1040	1.1042	1.1042	-0.0086	1.0995A	1.1046B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1074	1.1080	1.1080	-0.0086	1.1035A	1.1081B	1.1035	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	0.8590	0.8598	0.8598	-0.0048	0.8573A	0.8611B	0.8573	0.9346	0	0
EBDEC23	2023-12-20	0.8636	0.8645	0.8645	-0.0046	0.8619A	0.8653B	0.8619	0.9036	0	0
EBMAR24	2024-03-20	0.8687	0.8698	0.8698	-0.0043	0.8672A	0.8706B	0.8672	0.8987	0	0
EBJUN24	2024-06-19	0.8738	0.8753	0.8753	-0.0038	0.8724A	0.8760B	0.8724	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	23.849	23.846	23.846	-0.017	23.853A	23.891B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.019	24.012	24.012	-0.015	24.026A	24.054B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.117	24.109	24.109	-0.017	24.127A	24.151B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.195	24.194	24.194	-0.015	24.221A	24.230B	24.221	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	1.0909	1.0910	1.0910	-0.0087	1.0862A	1.0911B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0940	1.0945	1.0945	-0.0087	1.0897A	1.0945B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0986	1.0992	1.0992	-0.0086	1.0944A	1.0992B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1040	1.1042	1.1042	-0.0086	1.0995A	1.1046B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1074	1.1080	1.1080	-0.0086	1.1035A	1.1081B	1.1035	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	23.849	23.846	23.846	-0.017	23.853A	23.891B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.019	24.012	24.012	-0.015	24.026A	24.054B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.117	24.109	24.109	-0.017	24.127A	24.151B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.195	24.194	24.194	-0.015	24.221A	24.230B	24.221	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	0.9719	0.9720	0.9720	-0.0064	0.9708A	0.9752B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9668	0.9669	0.9669	-0.0062	0.9656A	0.9702B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9616	0.9617	0.9617	-0.0063	0.9605A	0.9651B	0.9521	0.9826	0	0
EFJUN24	2024-06-19	0.9569	0.9572	0.9572	-0.0061	0.9561A	0.9608B	0.9561	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	154.50	154.82	154.82	-0.19	153.75A	154.84B	134.56	155.05	0	0
EJDEC23	2023-12-20	153.03	153.25	153.25	-0.17	152.18A	153.25B	133.38	153.40	0	0
EJMAR24	2024-03-20	151.28	151.63	151.63	-0.15	150.58A	151.65B	134.69	151.83	0	0
EJJUN24	2024-06-19	149.75	150.12	150.12	-0.12	149.09A	150.13B	149.09	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	4.4450	4.4460	4.4460	0.0010	4.4360A	4.4490B	4.4350	4.6620	0	4
EMAUG23	2023-08-16	4.4570	4.4580	4.4580	0.0000	4.4480A	4.4610B	4.4470	4.5900	0	0
EMSEP23	2023-09-20	4.4710	4.4730	4.4730	0.0000	4.4640A	4.4760B	4.4630	5.2470	0	6
EMDEC23	2023-12-20	4.5060	4.5080	4.5080	0.0000	4.4990A	4.5100B	4.4990	4.9630	0	13
EMMAR24	2024-03-20	4.5470	4.5500	4.5500	0.0000	4.5420A	4.5520B	4.5420	4.8910	0	0
EMJUN24	2024-06-19	4.5760	4.5780	4.5780	0.0000	4.5700A	4.5800B	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	0.8590	0.8598	0.8598	-0.0048	0.8573A	0.8611B	0.8573	0.9346	0	0
EPDEC23	2023-12-20	0.8636	0.8645	0.8645	-0.0046	0.8619A	0.8653B	0.8619	0.9036	0	0
EPMAR24	2024-03-20	0.8687	0.8698	0.8698	-0.0043	0.8672A	0.8706B	0.8672	0.8987	0	0
EPJUN24	2024-06-19	0.8738	0.8753	0.8753	-0.0038	0.8724A	0.8760B	0.8724	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	0.9719	0.9720	0.9720	-0.0064	0.9708A	0.9752B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9668	0.9669	0.9669	-0.0062	0.9656A	0.9702B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9616	0.9617	0.9617	-0.0063	0.9605A	0.9651B	0.9521	0.9826	0	0
ESJUN24	2024-06-19	0.9569	0.9572	0.9572	-0.0061	0.9561A	0.9608B	0.9561	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	4.4450	4.4460	4.4460	0.0010	4.4360A	4.4490B	4.4350	4.6620	0	0
EUSEP23	2023-09-20	4.4710	4.4730	4.4730	0.0000	4.4640A	4.4760B	4.4630	5.2470	0	0
EUDEC23	2023-12-20	4.5060	4.5080	4.5080	0.0000	4.4990A	4.5100B	4.4990	4.9630	0	0
EUMAR24	2024-03-20	4.5470	4.5500	4.5500	0.0000	4.5420A	4.5520B	4.5420	4.8910	0	0
EUJUN24	2024-06-19	4.5760	4.5780	4.5780	0.0000	4.5700A	4.5800B	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	4.4729	4.4730	4.4730	0.0004	4.4632A	4.4766B	4.4624	5.4031	0	339
EXDEC23	2023-12-20	4.5059	4.5076	4.5076	-0.0001	4.4989A	4.5109B	4.4981	5.4612	0	1
EXMAR24	2024-03-20	4.5494	4.5498	4.5498	-0.0004	4.5414A	4.5529B	4.5413	5.5203	0	0
EXJUN24	2024-06-19	4.5758	4.5774	4.5774	-0.0003	4.5696A	4.5802B	4.5693	5.5726	0	0
EXSEP24	2024-09-18	4.6034	4.6040	4.6040	-0.0021	4.5980A	4.6075B	4.5972	5.6245	0	0
EXDEC24	2024-12-18	4.6304	4.6317	4.6317	-0.0021	4.6261A	4.6347B	4.6258	5.6769	0	0
EXMAR25	2025-03-19	4.6576	4.6591	4.6591	-0.0011	4.6544A	4.6616B	4.6544	5.7405	0	0
EXJUN25	2025-06-18	4.6856	4.6863	4.6863	-0.0004	4.6819A	4.6885B	4.6807	5.8093	0	0
EXSEP25	2025-09-17	4.7133	4.7136	4.7136	0.0000	4.7107A	4.7146B	4.7090	5.7786	0	0
EXDEC25	2025-12-17	4.7405	4.7407	4.7407	0.0002	4.7405A	4.7406B	4.7376	5.3381	0	0
EXMAR26	2026-03-18		4.7679	4.7679	0.0004	4.7697A	4.7665B	4.7658	5.1415	0	0
EXJUN26	2026-06-17		4.7951	4.7951	0.0006	4.7990A	4.7923B	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	154.50	154.82	154.82	-0.19	153.75A	154.84B	134.56	155.05	0	0
EYDEC23	2023-12-20	153.03	153.25	153.25	-0.17	152.18A	153.25B	133.38	153.40	0	0
EYMAR24	2024-03-20	151.28	151.63	151.63	-0.15	150.58A	151.65B	134.69	151.80	0	0
EYJUN24	2024-06-19	149.75	150.12	150.12	-0.12	149.09A	150.13B	149.09	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	0.8879	0.8880	0.8880	0.0011	0.8868A	0.8926B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8795	0.8796	0.8796	0.0011	0.8784A	0.8840B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8709	0.8710	0.8710	0.0011	0.8699A	0.8754B	0.8584	0.8984	0	0
HMJUN24	2024-06-19	0.8636	0.8638	0.8638	0.0010	0.8627A	0.8682B	0.8599	0.8682	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP23	2023-09-20	0.8879	0.8880	0.8880	0.0011	0.8868A	0.8926B	0.8714	0.9759	0	2
HXDEC23	2023-12-20	0.8795	0.8796	0.8796	0.0011	0.8784A	0.8840B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8709	0.8710	0.8710	0.0011	0.8699A	0.8754B	0.8584	0.8984	0	0
HXJUN24	2024-06-19	0.8636	0.8638	0.8638	0.0010	0.8627A	0.8682B	0.8599	0.8682	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP23	2023-09-20	141.31	141.48	141.48	0.97	140.90A	141.47B	123.65	142.26	0	0
JMDEC23	2023-12-20	139.28	139.44	139.44	0.95	138.86A	139.42B	122.09	139.42	0	0
JMMAR24	2024-03-20	137.18	137.35	137.35	0.95	136.78A	137.33B	123.71	137.33	0	0
JMJUN24	2024-06-19	135.30	135.50	135.50	0.95	134.92A	135.47B	133.86	135.47	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	141.31	141.48	141.48	0.97	140.90A	141.47B	123.65	142.26	0	0
JXDEC23	2023-12-20	139.28	139.44	139.44	0.95	138.86A	139.42B	122.09	139.42	0	0
JXMAR24	2024-03-20	137.18	137.35	137.35	0.95	136.78A	137.33B	123.71	137.33	0	0
JXJUN24	2024-06-19	135.30	135.50	135.50	0.95	134.92A	135.47B	133.89	135.47	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	5.1840	5.1860	5.1860	0.0290	5.1750A	5.2050B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.1910	5.1940	5.1940	0.0300	5.1830A	5.2130B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.2020	5.2030	5.2030	0.0300	5.1920A	5.2210B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2130	5.2150	5.2150	0.0280	5.2050A	5.2340B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2300	5.2310	5.2310	0.0250	5.2230A	5.2500B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2270	5.2300	5.2300	0.0230	5.2230A	5.2500B	5.1960	5.2500	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP23	2023-09-20	1.2720	1.2729	1.2729	-0.0031	1.2701A	1.2738B	1.0457	1.2836	0	0
PNDEC23	2023-12-20	1.2709	1.2715	1.2715	-0.0033	1.2689A	1.2722B	1.1904	1.2797	0	0
PNMAR24	2024-03-20	1.2691	1.2693	1.2693	-0.0037	1.2671A	1.2703B	1.2077	1.2820	0	0
PNJUN24	2024-06-19	1.2649	1.2660	1.2660	-0.0042	1.2642A	1.2675B	1.2642	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	5.2023	5.2024	5.2024	0.0294	5.1917A	5.2216B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2144	5.2146	5.2146	0.0274	5.2050A	5.2343B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2306	5.2308	5.2308	0.0252	5.2224A	5.2509B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2294	5.2298	5.2298	0.0225	5.2229A	5.2507B	5.1957	5.2507	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP23	2023-09-20	1.2720	1.2729	1.2729	-0.0031	1.2701A	1.2738B	1.0457	1.2836	0	0
PXDEC23	2023-12-20	1.2709	1.2715	1.2715	-0.0033	1.2689A	1.2722B	1.1904	1.2797	0	0
PXMAR24	2024-03-20	1.2691	1.2693	1.2693	-0.0037	1.2671A	1.2703B	1.2076	1.2815	0	0
PXJUN24	2024-06-19	1.2659	1.2660	1.2660	-0.0042	1.2642A	1.2675B	1.2642	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	4.0730	4.0750	4.0750	0.0330	4.0670A	4.0940B	4.0300	4.2690	0	1
UMAUG23	2023-08-16	4.0800	4.0810	4.0810	0.0330	4.0720A	4.0990B	4.0360	4.2750	0	0
UMSEP23	2023-09-20	4.0860	4.0870	4.0870	0.0320	4.0790A	4.1060B	4.0430	5.2700	0	4
UMDEC23	2023-12-20	4.1000	4.1010	4.1010	0.0320	4.0940A	4.1210B	4.0580	4.5780	0	0
UMMAR24	2024-03-20	4.1200	4.1210	4.1210	0.0310	4.1140A	4.1390B	4.0790	4.5540	0	0
UMJUN24	2024-06-19	4.1290	4.1310	4.1310	0.0310	4.1250A	4.1490B	4.0900	4.1490	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	4.0730	4.0750	4.0750	0.0330	4.0670A	4.0940B	4.0300	4.2690	0	0
USSEP23	2023-09-20	4.0860	4.0870	4.0870	0.0320	4.0790A	4.1060B	4.0430	5.2700	0	0
USDEC23	2023-12-20	4.1000	4.1010	4.1010	0.0320	4.0940A	4.1210B	4.0580	4.5780	0	0
USMAR24	2024-03-20	4.1200	4.1210	4.1210	0.0310	4.1140A	4.1390B	4.0790	4.5540	0	0
USJUN24	2024-06-19	4.1290	4.1310	4.1310	0.0310	4.1250A	4.1490B	4.0900	4.1490	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	4.0867	4.0870	4.0870	0.0328	4.0785A	4.1068B	4.0426	5.2701	0	47
UXDEC23	2023-12-20	4.1001	4.1014	4.1014	0.0322	4.0934A	4.1210B	4.0579	4.6000	0	3
UXMAR24	2024-03-20	4.1199	4.1210	4.1210	0.0319	4.1136A	4.1398B	4.0787	4.5542	0	0
UXJUN24	2024-06-19	4.1307	4.1314	4.1314	0.0316	4.1244A	4.1491B	4.0899	4.1491	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