WGT S.A.

Wyniki sesji z dnia 2023-06-26

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	0.6695	0.6700	0.6700	0.0006	0.6686A	0.6698B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6708	0.6713	0.6713	0.0005	0.6700A	0.6712B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6720	0.6724	0.6724	0.0007	0.6710A	0.6723B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6724	0.6730	0.6730	0.0009	0.6715A	0.6728B	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	0.6695	0.6700	0.6700	0.0006	0.6686A	0.6698B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6708	0.6713	0.6713	0.0005	0.6700A	0.6712B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6720	0.6724	0.6724	0.0007	0.6710A	0.6723B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6724	0.6730	0.6730	0.0009	0.6715A	0.6728B	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	1.3133	1.3151	1.3151	-0.0035	1.3125A	1.3157B	1.3125	1.3800	0	0
CADEC23	2023-12-20	1.3120	1.3138	1.3138	-0.0036	1.3113A	1.3144B	1.3113	1.3769	0	0
CAMAR24	2024-03-20	1.3111	1.3126	1.3126	-0.0037	1.3102A	1.3132B	1.3102	1.3734	0	0
CAJUN24	2024-06-19	1.3113	1.3126	1.3126	-0.0040	1.3104A	1.3131B	1.3104	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	4.5560	4.5580	4.5580	0.0000	4.5560A	4.5830B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.5750	4.5780	4.5780	0.0000	4.5750A	4.6030B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6000	4.6030	4.6030	0.0000	4.6000A	4.6270B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.6610	4.6640	4.6640	0.0010	4.6610A	4.6870B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7310	4.7320	4.7320	0.0000	4.7310A	4.7550B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7830	4.7820	4.7820	0.0000	4.7840A	4.8050B	4.7430	4.8050	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3133	1.3151	1.3151	-0.0035	1.3125A	1.3157B	1.3125	1.3800	0	0
CNDEC23	2023-12-20	1.3120	1.3138	1.3138	-0.0036	1.3113A	1.3144B	1.3113	1.3769	0	0
CNMAR24	2024-03-20	1.3111	1.3126	1.3126	-0.0037	1.3102A	1.3132B	1.3102	1.3734	0	0
CNJUN24	2024-06-19	1.3113	1.3126	1.3126	-0.0040	1.3104A	1.3131B	1.3104	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	4.5993	4.6025	4.6025	0.0001	4.5993A	4.6279B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.6608	4.6632	4.6632	0.0002	4.6608A	4.6877B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7303	4.7316	4.7316	0.0001	4.7303A	4.7552B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7821	4.7816	4.7816	-0.0006	4.7839A	4.8050B	4.7425	4.8050	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUL23	2023-07-19	1.0917	1.0928	1.0928	0.0018	1.0901A	1.0931B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0932	1.0943	1.0943	0.0017	1.0917A	1.0947B	1.0708	1.1039	0	0
DMSEP23	2023-09-20	1.0951	1.0963	1.0963	0.0018	1.0936A	1.0966B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0998	1.1010	1.1010	0.0018	1.0982A	1.1013B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1048	1.1060	1.1060	0.0018	1.1032A	1.1063B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1086	1.1099	1.1099	0.0019	1.1071A	1.1101B	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	1.0951	1.0963	1.0963	0.0018	1.0936A	1.0966B	0.9757	1.1184	0	2
DXDEC23	2023-12-20	1.0998	1.1010	1.1010	0.0018	1.0982A	1.1013B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1048	1.1060	1.1060	0.0018	1.1032A	1.1063B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1086	1.1099	1.1099	0.0019	1.1071A	1.1101B	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	0.8601	0.8619	0.8619	0.0021	0.8580A	0.8628B	0.8573	0.9346	0	0
EBDEC23	2023-12-20	0.8648	0.8665	0.8665	0.0020	0.8626A	0.8674B	0.8619	0.9036	0	0
EBMAR24	2024-03-20	0.8701	0.8718	0.8718	0.0020	0.8680A	0.8726B	0.8672	0.8987	0	0
EBJUN24	2024-06-19	0.8755	0.8772	0.8772	0.0019	0.8735A	0.8780B	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	23.836	23.838	23.838	-0.008	23.835A	23.858B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.012	24.007	24.007	-0.005	24.009A	24.019B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.107	24.104	24.104	-0.005	24.110A	24.115B	23.934	24.761	0	0
ECJUN24	2024-06-19		24.195	24.195	0.001	24.205A	24.194B	24.205	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	1.0917	1.0928	1.0928	0.0018	1.0901A	1.0931B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0951	1.0963	1.0963	0.0018	1.0936A	1.0966B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0998	1.1010	1.1010	0.0018	1.0982A	1.1013B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1048	1.1060	1.1060	0.0018	1.1032A	1.1063B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1086	1.1099	1.1099	0.0019	1.1071A	1.1101B	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	23.836	23.838	23.838	-0.008	23.835A	23.858B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.012	24.007	24.007	-0.005	24.009A	24.019B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.107	24.104	24.104	-0.005	24.110A	24.115B	23.934	24.761	0	0
EEJUN24	2024-06-19		24.195	24.195	0.001	24.205A	24.194B	24.205	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	0.9712	0.9713	0.9713	-0.0007	0.9683A	0.9718B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9661	0.9662	0.9662	-0.0007	0.9632A	0.9666B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9610	0.9611	0.9611	-0.0006	0.9583A	0.9614B	0.9521	0.9826	0	0
EFJUN24	2024-06-19	0.9566	0.9567	0.9567	-0.0005	0.9539A	0.9568B	0.9539	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	154.80	155.23	155.23	0.41	154.36A	155.27B	134.56	155.27	0	0
EJDEC23	2023-12-20	153.23	153.64	153.64	0.39	152.81A	153.68B	133.38	153.68	0	0
EJMAR24	2024-03-20	151.62	152.02	152.02	0.39	151.20A	152.05B	134.69	152.05	0	0
EJJUN24	2024-06-19	150.11	150.50	150.50	0.38	149.70A	150.53B	149.09	150.53	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	4.4430	4.4440	4.4440	-0.0020	4.4420A	4.4530B	4.4350	4.6620	0	4
EMAUG23	2023-08-16	4.4560	4.4570	4.4570	-0.0010	4.4540A	4.4650B	4.4470	4.5900	0	0
EMSEP23	2023-09-20	4.4710	4.4720	4.4720	-0.0010	4.4690A	4.4800B	4.4630	5.2470	0	6
EMDEC23	2023-12-20	4.5060	4.5070	4.5070	-0.0010	4.5050A	4.5140B	4.4990	4.9630	0	13
EMMAR24	2024-03-20	4.5480	4.5490	4.5490	-0.0010	4.5470A	4.5560B	4.5420	4.8910	0	0
EMJUN24	2024-06-19	4.5770	4.5760	4.5760	-0.0020	4.5760A	4.5820B	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	0.8601	0.8619	0.8619	0.0021	0.8580A	0.8628B	0.8573	0.9346	0	0
EPDEC23	2023-12-20	0.8648	0.8665	0.8665	0.0020	0.8626A	0.8674B	0.8619	0.9036	0	0
EPMAR24	2024-03-20	0.8701	0.8718	0.8718	0.0020	0.8680A	0.8726B	0.8672	0.8987	0	0
EPJUN24	2024-06-19	0.8755	0.8772	0.8772	0.0019	0.8735A	0.8780B	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	0.9712	0.9713	0.9713	-0.0007	0.9683A	0.9718B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9661	0.9662	0.9662	-0.0007	0.9632A	0.9666B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9610	0.9611	0.9611	-0.0006	0.9583A	0.9614B	0.9521	0.9826	0	0
ESJUN24	2024-06-19	0.9566	0.9567	0.9567	-0.0005	0.9539A	0.9568B	0.9539	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	4.4430	4.4440	4.4440	-0.0020	4.4420A	4.4530B	4.4350	4.6620	0	0
EUSEP23	2023-09-20	4.4710	4.4720	4.4720	-0.0010	4.4690A	4.4800B	4.4630	5.2470	0	0
EUDEC23	2023-12-20	4.5060	4.5070	4.5070	-0.0010	4.5050A	4.5140B	4.4990	4.9630	0	0
EUMAR24	2024-03-20	4.5480	4.5490	4.5490	-0.0010	4.5470A	4.5560B	4.5420	4.8910	0	0
EUJUN24	2024-06-19	4.5770	4.5760	4.5760	-0.0020	4.5760A	4.5820B	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	4.4702	4.4716	4.4716	-0.0014	4.4689A	4.4809B	4.4624	5.4031	0	339
EXDEC23	2023-12-20	4.5058	4.5064	4.5064	-0.0012	4.5043A	4.5148B	4.4981	5.4612	0	1
EXMAR24	2024-03-20	4.5481	4.5488	4.5488	-0.0010	4.5469A	4.5561B	4.5413	5.5203	0	0
EXJUN24	2024-06-19	4.5760	4.5754	4.5754	-0.0020	4.5757A	4.5826B	4.5693	5.5726	0	0
EXSEP24	2024-09-18	4.6002	4.5998	4.5998	-0.0042	4.6009A	4.6051B	4.5972	5.6245	0	0
EXDEC24	2024-12-18	4.6260	4.6259	4.6259	-0.0058	4.6276A	4.6297B	4.6258	5.6769	0	0
EXMAR25	2025-03-19	4.6515	4.6509	4.6509	-0.0082	4.6536A	4.6548B	4.6536	5.7405	0	0
EXJUN25	2025-06-18	4.6759	4.6758	4.6758	-0.0105	4.6786A	4.6791B	4.6786	5.8093	0	0
EXSEP25	2025-09-17	4.7030	4.7029	4.7029	-0.0107	4.7069A	4.7043B	4.7069	5.7786	0	0
EXDEC25	2025-12-17		4.7300	4.7300	-0.0107	4.7355A	4.7297B	4.7355	5.3381	0	0
EXMAR26	2026-03-18		4.7574	4.7574	-0.0105	4.7642A	4.7551B	4.7642	5.1415	0	0
EXJUN26	2026-06-17		4.7847	4.7847	-0.0104	4.7929A	4.7804B	4.7929	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	154.80	155.23	155.23	0.41	154.36A	155.27B	134.56	155.27	0	0
EYDEC23	2023-12-20	153.23	153.64	153.64	0.39	152.81A	153.68B	133.38	153.68	0	0
EYMAR24	2024-03-20	151.62	152.02	152.02	0.39	151.20A	152.05B	134.69	152.05	0	0
EYJUN24	2024-06-19	150.11	150.50	150.50	0.38	149.70A	150.53B	149.09	150.53	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	0.8859	0.8863	0.8863	-0.0017	0.8836A	0.8876B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8776	0.8779	0.8779	-0.0017	0.8752A	0.8792B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8690	0.8693	0.8693	-0.0017	0.8668A	0.8705B	0.8584	0.8984	0	0
HMJUN24	2024-06-19	0.8619	0.8621	0.8621	-0.0017	0.8597A	0.8634B	0.8597	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	0.8859	0.8863	0.8863	-0.0017	0.8836A	0.8876B	0.8714	0.9759	0	2
HXDEC23	2023-12-20	0.8776	0.8779	0.8779	-0.0017	0.8752A	0.8792B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8690	0.8693	0.8693	-0.0017	0.8668A	0.8705B	0.8584	0.8984	0	0
HXJUN24	2024-06-19	0.8619	0.8621	0.8621	-0.0017	0.8597A	0.8634B	0.8597	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	141.37	141.64	141.64	0.16	141.07A	141.67B	123.65	142.26	0	0
JMDEC23	2023-12-20	139.33	139.60	139.60	0.16	139.07A	139.63B	122.09	139.63	0	0
JMMAR24	2024-03-20	137.25	137.50	137.50	0.15	137.00A	137.53B	123.71	137.53	0	0
JMJUN24	2024-06-19	135.40	135.63	135.63	0.13	135.15A	135.66B	133.86	135.66	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	141.37	141.64	141.64	0.16	141.07A	141.67B	123.65	142.26	0	0
JXDEC23	2023-12-20	139.33	139.60	139.60	0.16	139.07A	139.63B	122.09	139.63	0	0
JXMAR24	2024-03-20	137.25	137.50	137.50	0.15	137.00A	137.53B	123.71	137.53	0	0
JXJUN24	2024-06-19	135.40	135.63	135.63	0.13	135.15A	135.66B	133.89	135.66	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	5.1710	5.1720	5.1720	-0.0140	5.1690A	5.1930B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.1780	5.1800	5.1800	-0.0140	5.1770A	5.2000B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.1870	5.1880	5.1880	-0.0150	5.1850A	5.2080B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.1990	5.2000	5.2000	-0.0150	5.1990A	5.2200B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2200	5.2170	5.2170	-0.0140	5.2170A	5.2350B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2150	5.2160	5.2160	-0.0140	5.2150A	5.2340B	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	1.2716	1.2719	1.2719	-0.0010	1.2693A	1.2747B	1.0457	1.2836	0	0
PNDEC23	2023-12-20	1.2703	1.2706	1.2706	-0.0009	1.2680A	1.2732B	1.1904	1.2797	0	0
PNMAR24	2024-03-20	1.2682	1.2686	1.2686	-0.0007	1.2660A	1.2711B	1.2077	1.2820	0	0
PNJUN24	2024-06-19	1.2648	1.2654	1.2654	-0.0006	1.2627A	1.2676B	1.2627	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	5.1873	5.1875	5.1875	-0.0149	5.1849A	5.2089B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.1996	5.2002	5.2002	-0.0144	5.1988A	5.2204B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2165	5.2169	5.2169	-0.0139	5.2165A	5.2357B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2152	5.2154	5.2154	-0.0144	5.2149A	5.2340B	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	1.2716	1.2719	1.2719	-0.0010	1.2693A	1.2747B	1.0457	1.2836	0	0
PXDEC23	2023-12-20	1.2703	1.2706	1.2706	-0.0009	1.2680A	1.2732B	1.1904	1.2797	0	0
PXMAR24	2024-03-20	1.2682	1.2686	1.2686	-0.0007	1.2660A	1.2711B	1.2076	1.2815	0	0
PXJUN24	2024-06-19	1.2648	1.2654	1.2654	-0.0006	1.2627A	1.2676B	1.2627	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	4.0690	4.0680	4.0680	-0.0070	4.0680A	4.0780B	4.0300	4.2690	0	1
UMAUG23	2023-08-16	4.0740	4.0730	4.0730	-0.0080	4.0730A	4.0840B	4.0360	4.2750	0	0
UMSEP23	2023-09-20	4.0810	4.0800	4.0800	-0.0070	4.0800A	4.0900B	4.0430	5.2700	0	4
UMDEC23	2023-12-20	4.0950	4.0940	4.0940	-0.0070	4.0950A	4.1040B	4.0580	4.5780	0	0
UMMAR24	2024-03-20	4.1150	4.1140	4.1140	-0.0070	4.1150A	4.1230B	4.0790	4.5540	0	0
UMJUN24	2024-06-19	4.1250	4.1230	4.1230	-0.0080	4.1250A	4.1330B	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	4.0690	4.0680	4.0680	-0.0070	4.0680A	4.0780B	4.0300	4.2690	0	0
USSEP23	2023-09-20	4.0810	4.0800	4.0800	-0.0070	4.0800A	4.0900B	4.0430	5.2700	0	0
USDEC23	2023-12-20	4.0950	4.0940	4.0940	-0.0070	4.0950A	4.1040B	4.0580	4.5780	0	0
USMAR24	2024-03-20	4.1150	4.1140	4.1140	-0.0070	4.1150A	4.1230B	4.0790	4.5540	0	0
USJUN24	2024-06-19	4.1250	4.1230	4.1230	-0.0080	4.1250A	4.1320B	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	4.0795	4.0798	4.0798	-0.0072	4.0795A	4.0908B	4.0426	5.2701	0	47
UXDEC23	2023-12-20	4.0946	4.0941	4.0941	-0.0073	4.0945A	4.1045B	4.0579	4.6000	0	3
UXMAR24	2024-03-20	4.1139	4.1137	4.1137	-0.0073	4.1146A	4.1234B	4.0787	4.5542	0	0
UXJUN24	2024-06-19	4.1232	4.1229	4.1229	-0.0085	4.1244A	4.1329B	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