WGT S.A.

Wyniki sesji z dnia 2023-06-27

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	0.6731	0.6710	0.6710	0.0010	0.6700A	0.6733B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6746	0.6724	0.6724	0.0011	0.6714A	0.6748B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6755	0.6736	0.6736	0.0012	0.6726A	0.6756B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6760	0.6741	0.6741	0.0011	0.6732A	0.6761B	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	0.6731	0.6710	0.6710	0.0010	0.6700A	0.6733B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6746	0.6724	0.6724	0.0011	0.6714A	0.6748B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6755	0.6736	0.6736	0.0012	0.6726A	0.6756B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6760	0.6741	0.6741	0.0011	0.6732A	0.6761B	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	1.3102	1.3162	1.3162	0.0011	1.3102A	1.3163B	1.3102	1.3800	0	0
CADEC23	2023-12-20	1.3089	1.3145	1.3145	0.0007	1.3089A	1.3151B	1.3089	1.3769	0	0
CAMAR24	2024-03-20	1.3077	1.3132	1.3132	0.0006	1.3076A	1.3132B	1.3076	1.3734	0	0
CAJUN24	2024-06-19	1.3077	1.3127	1.3127	0.0001	1.3077A	1.3131B	1.3077	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	4.5460	4.5400	4.5400	-0.0180	4.5290A	4.5430B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.5660	4.5590	4.5590	-0.0190	4.5490A	4.5630B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.5910	4.5840	4.5840	-0.0190	4.5730A	4.5870B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.6520	4.6440	4.6440	-0.0200	4.6340A	4.6470B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7210	4.7110	4.7110	-0.0210	4.7020A	4.7140B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7730	4.7620	4.7620	-0.0200	4.7530A	4.7630B	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	1.3102	1.3162	1.3162	0.0011	1.3102A	1.3163B	1.3102	1.3800	0	0
CNDEC23	2023-12-20	1.3089	1.3145	1.3145	0.0007	1.3089A	1.3151B	1.3089	1.3769	0	0
CNMAR24	2024-03-20	1.3077	1.3132	1.3132	0.0006	1.3076A	1.3132B	1.3076	1.3734	0	0
CNJUN24	2024-06-19	1.3077	1.3127	1.3127	0.0001	1.3076A	1.3131B	1.3076	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	4.5903	4.5841	4.5841	-0.0184	4.5728A	4.5876B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.6514	4.6442	4.6442	-0.0190	4.6334A	4.6471B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7202	4.7107	4.7107	-0.0209	4.7017A	4.7141B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7727	4.7615	4.7615	-0.0201	4.7527A	4.7634B	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	1.0950	1.0969	1.0969	0.0041	1.0939A	1.0987B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0966	1.0985	1.0985	0.0042	1.0955A	1.1003B	1.0708	1.1039	0	0
DMSEP23	2023-09-20	1.0985	1.1004	1.1004	0.0041	1.0974A	1.1022B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.1033	1.1051	1.1051	0.0041	1.1021A	1.1069B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1083	1.1102	1.1102	0.0042	1.1072A	1.1118B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1124	1.1142	1.1142	0.0043	1.1113A	1.1158B	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	1.0985	1.1004	1.1004	0.0041	1.0974A	1.1022B	0.9757	1.1184	0	2
DXDEC23	2023-12-20	1.1033	1.1051	1.1051	0.0041	1.1021A	1.1069B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1083	1.1102	1.1102	0.0042	1.1072A	1.1118B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1124	1.1142	1.1142	0.0043	1.1113A	1.1158B	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	0.8618	0.8630	0.8630	0.0011	0.8617A	0.8646B	0.8573	0.9346	0	0
EBDEC23	2023-12-20	0.8663	0.8677	0.8677	0.0012	0.8663A	0.8691B	0.8619	0.9036	0	0
EBMAR24	2024-03-20	0.8717	0.8729	0.8729	0.0011	0.8717A	0.8744B	0.8672	0.8987	0	0
EBJUN24	2024-06-19	0.8771	0.8784	0.8784	0.0012	0.8771A	0.8797B	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	23.811	23.775	23.775	-0.063	23.774A	23.813B	23.639	25.732	0	0
ECDEC23	2023-12-20	23.986	23.943	23.943	-0.064	23.949A	23.976B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.088	24.043	24.043	-0.061	24.054A	24.072B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.187	24.126	24.126	-0.069	24.148A	24.151B	24.148	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	1.0950	1.0969	1.0969	0.0041	1.0939A	1.0987B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0985	1.1004	1.1004	0.0041	1.0974A	1.1022B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1033	1.1051	1.1051	0.0041	1.1021A	1.1069B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1083	1.1102	1.1102	0.0042	1.1072A	1.1118B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1124	1.1142	1.1142	0.0043	1.1113A	1.1158B	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	23.811	23.775	23.775	-0.063	23.774A	23.813B	23.639	25.732	0	0
EEDEC23	2023-12-20	23.986	23.943	23.943	-0.064	23.949A	23.976B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.088	24.043	24.043	-0.061	24.054A	24.072B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.187	24.126	24.126	-0.069	24.148A	24.151B	24.148	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	0.9735	0.9758	0.9758	0.0045	0.9734A	0.9762B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9683	0.9708	0.9708	0.0046	0.9683A	0.9710B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9632	0.9657	0.9657	0.0046	0.9634A	0.9659B	0.9521	0.9826	0	0
EFJUN24	2024-06-19	0.9586	0.9612	0.9612	0.0045	0.9590A	0.9613B	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	155.55	156.13	156.13	0.90	155.49A	156.17B	134.56	156.17	0	0
EJDEC23	2023-12-20	153.96	154.54	154.54	0.90	153.91A	154.51B	133.38	154.51	0	0
EJMAR24	2024-03-20	152.34	152.91	152.91	0.89	152.30A	152.97B	134.69	152.97	0	0
EJJUN24	2024-06-19	150.80	151.37	151.37	0.87	150.78A	151.42B	149.09	151.42	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	4.4460	4.4460	0.0020	4.4360A	4.4440B	4.4350	4.6620	0	4
EMAUG23	2023-08-16	4.4550	4.4580	4.4580	0.0010	4.4490A	4.4560B	4.4470	4.5900	0	0
EMSEP23	2023-09-20	4.4700	4.4740	4.4740	0.0020	4.4640A	4.4710B	4.4630	5.2470	0	6
EMDEC23	2023-12-20	4.5060	4.5080	4.5080	0.0010	4.4990A	4.5050B	4.4990	4.9630	0	23
EMMAR24	2024-03-20	4.5480	4.5480	4.5480	-0.0010	4.5410A	4.5450B	4.5410	4.8910	0	0
EMJUN24	2024-06-19	4.5730	4.5770	4.5770	0.0010	4.5690A	4.5720B	4.5690	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	0.8618	0.8630	0.8630	0.0011	0.8617A	0.8646B	0.8573	0.9346	0	0
EPDEC23	2023-12-20	0.8663	0.8677	0.8677	0.0012	0.8663A	0.8691B	0.8619	0.9036	0	0
EPMAR24	2024-03-20	0.8717	0.8729	0.8729	0.0011	0.8717A	0.8744B	0.8672	0.8987	0	0
EPJUN24	2024-06-19	0.8771	0.8784	0.8784	0.0012	0.8771A	0.8797B	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	0.9735	0.9758	0.9758	0.0045	0.9734A	0.9762B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9683	0.9708	0.9708	0.0046	0.9683A	0.9710B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9632	0.9657	0.9657	0.0046	0.9634A	0.9659B	0.9521	0.9826	0	0
ESJUN24	2024-06-19	0.9586	0.9612	0.9612	0.0045	0.9590A	0.9614B	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	4.4460	4.4460	0.0020	4.4360A	4.4440B	4.4350	4.6620	0	0
EUSEP23	2023-09-20	4.4700	4.4740	4.4740	0.0020	4.4640A	4.4710B	4.4630	5.2470	0	0
EUDEC23	2023-12-20	4.5060	4.5080	4.5080	0.0010	4.4990A	4.5050B	4.4990	4.9630	0	0
EUMAR24	2024-03-20	4.5480	4.5480	4.5480	-0.0010	4.5410A	4.5450B	4.5410	4.8910	0	0
EUJUN24	2024-06-19	4.5730	4.5770	4.5770	0.0010	4.5690A	4.5720B	4.5690	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	4.4699	4.4733	4.4733	0.0017	4.4636A	4.4717B	4.4624	5.4031	0	341
EXDEC23	2023-12-20	4.5056	4.5081	4.5081	0.0017	4.4990A	4.5055B	4.4981	5.4612	0	1
EXMAR24	2024-03-20	4.5482	4.5482	4.5482	-0.0006	4.5410A	4.5452B	4.5410	5.5203	0	0
EXJUN24	2024-06-19	4.5728	4.5765	4.5765	0.0011	4.5685A	4.5721B	4.5685	5.5726	0	0
EXSEP24	2024-09-18	4.5971	4.5978	4.5978	-0.0020	4.5919A	4.5940B	4.5919	5.6245	0	0
EXDEC24	2024-12-18	4.6258	4.6227	4.6227	-0.0032	4.6166A	4.6187B	4.6166	5.6769	0	0
EXMAR25	2025-03-19	4.6504	4.6465	4.6465	-0.0044	4.6416A	4.6422B	4.6416	5.7405	0	0
EXJUN25	2025-06-18	4.6756	4.6708	4.6708	-0.0050	4.6659A	4.6662B	4.6659	5.8093	0	0
EXSEP25	2025-09-17	4.7027	4.6968	4.6968	-0.0061	4.6932A	4.6917B	4.6932	5.7786	0	0
EXDEC25	2025-12-17	4.7299	4.7217	4.7217	-0.0083	4.7210A	4.7175B	4.7210	5.3381	0	0
EXMAR26	2026-03-18	4.7555	4.7472	4.7472	-0.0102	4.7487A	4.7433B	4.7487	5.1415	0	0
EXJUN26	2026-06-17	4.7839	4.7735	4.7735	-0.0112	4.7763A	4.7691B	4.7763	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	155.55	156.13	156.13	0.90	155.49A	156.17B	134.56	156.17	0	0
EYDEC23	2023-12-20	153.96	154.54	154.54	0.90	153.91A	154.51B	133.38	154.51	0	0
EYMAR24	2024-03-20	152.34	152.92	152.92	0.90	152.30A	152.97B	134.69	152.97	0	0
EYJUN24	2024-06-19	150.80	151.37	151.37	0.87	150.78A	151.42B	149.09	151.42	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	0.8861	0.8867	0.8867	0.0004	0.8848A	0.8877B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8777	0.8784	0.8784	0.0005	0.8764A	0.8790B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8691	0.8698	0.8698	0.0005	0.8679A	0.8708B	0.8584	0.8984	0	0
HMJUN24	2024-06-19	0.8620	0.8626	0.8626	0.0005	0.8608A	0.8636B	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	0.8861	0.8867	0.8867	0.0004	0.8848A	0.8877B	0.8714	0.9759	0	2
HXDEC23	2023-12-20	0.8777	0.8784	0.8784	0.0005	0.8764A	0.8790B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8691	0.8698	0.8698	0.0005	0.8679A	0.8708B	0.8584	0.8984	0	0
HXJUN24	2024-06-19	0.8620	0.8626	0.8626	0.0005	0.8608A	0.8636B	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	141.62	141.89	141.89	0.25	141.45A	142.03B	123.65	142.26	0	0
JMDEC23	2023-12-20	139.58	139.85	139.85	0.25	139.41A	139.98B	122.09	139.98	0	0
JMMAR24	2024-03-20	137.48	137.74	137.74	0.24	137.32A	137.88B	123.71	137.88	0	0
JMJUN24	2024-06-19	135.61	135.86	135.86	0.23	135.46A	135.99B	133.86	135.99	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	141.62	141.89	141.89	0.25	141.45A	142.03B	123.65	142.26	0	0
JXDEC23	2023-12-20	139.58	139.85	139.85	0.25	139.41A	139.98B	122.09	139.98	0	0
JXMAR24	2024-03-20	137.48	137.74	137.74	0.24	137.32A	137.88B	123.71	137.88	0	0
JXJUN24	2024-06-19	135.61	135.86	135.86	0.23	135.46A	135.99B	133.89	135.99	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	5.1660	5.1660	-0.0060	5.1490A	5.1680B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.1780	5.1740	5.1740	-0.0060	5.1570A	5.1750B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.1870	5.1830	5.1830	-0.0050	5.1660A	5.1840B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.1960	5.1950	5.1950	-0.0050	5.1800A	5.1950B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2130	5.2110	5.2110	-0.0060	5.1960A	5.2110B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2140	5.2100	5.2100	-0.0060	5.1960A	5.2090B	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	1.2718	1.2749	1.2749	0.0030	1.2718A	1.2758B	1.0457	1.2836	0	0
PNDEC23	2023-12-20	1.2705	1.2736	1.2736	0.0030	1.2705A	1.2742B	1.1904	1.2797	0	0
PNMAR24	2024-03-20	1.2685	1.2717	1.2717	0.0031	1.2685A	1.2724B	1.2077	1.2820	0	0
PNJUN24	2024-06-19	1.2653	1.2684	1.2684	0.0030	1.2653A	1.2691B	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	5.1870	5.1825	5.1825	-0.0050	5.1651A	5.1843B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2000	5.1950	5.1950	-0.0052	5.1791A	5.1959B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2126	5.2105	5.2105	-0.0064	5.1960A	5.2116B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2131	5.2095	5.2095	-0.0059	5.1958A	5.2095B	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	1.2718	1.2749	1.2749	0.0030	1.2718A	1.2758B	1.0457	1.2836	0	0
PXDEC23	2023-12-20	1.2705	1.2736	1.2736	0.0030	1.2705A	1.2742B	1.1904	1.2797	0	0
PXMAR24	2024-03-20	1.2685	1.2717	1.2717	0.0031	1.2685A	1.2724B	1.2076	1.2815	0	0
PXJUN24	2024-06-19	1.2653	1.2684	1.2684	0.0030	1.2653A	1.2691B	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	4.0570	4.0530	4.0530	-0.0150	4.0410A	4.0550B	4.0300	4.2690	0	1
UMAUG23	2023-08-16	4.0620	4.0580	4.0580	-0.0150	4.0460A	4.0610B	4.0360	4.2750	0	0
UMSEP23	2023-09-20	4.0690	4.0650	4.0650	-0.0150	4.0530A	4.0680B	4.0430	5.2700	0	4
UMDEC23	2023-12-20	4.0840	4.0800	4.0800	-0.0140	4.0680A	4.0820B	4.0580	4.5780	0	0
UMMAR24	2024-03-20	4.1030	4.0980	4.0980	-0.0160	4.0870A	4.1010B	4.0790	4.5540	0	0
UMJUN24	2024-06-19	4.1140	4.1080	4.1080	-0.0150	4.0970A	4.1090B	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	4.0570	4.0530	4.0530	-0.0150	4.0410A	4.0560B	4.0300	4.2690	0	0
USSEP23	2023-09-20	4.0690	4.0650	4.0650	-0.0150	4.0530A	4.0680B	4.0430	5.2700	0	0
USDEC23	2023-12-20	4.0840	4.0800	4.0800	-0.0140	4.0680A	4.0820B	4.0580	4.5780	0	0
USMAR24	2024-03-20	4.1030	4.0980	4.0980	-0.0160	4.0870A	4.1010B	4.0790	4.5540	0	0
USJUN24	2024-06-19	4.1140	4.1080	4.1080	-0.0150	4.0970A	4.1090B	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	4.0688	4.0652	4.0652	-0.0146	4.0530A	4.0683B	4.0426	5.2701	0	47
UXDEC23	2023-12-20	4.0837	4.0794	4.0794	-0.0147	4.0675A	4.0820B	4.0579	4.6000	0	3
UXMAR24	2024-03-20	4.1029	4.0977	4.0977	-0.0160	4.0870A	4.1011B	4.0787	4.5542	0	0
UXJUN24	2024-06-19	4.1137	4.1076	4.1076	-0.0153	4.0970A	4.1095B	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