WGT S.A.

Wyniki sesji z dnia 2023-06-28

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	0.6630	0.6633	0.6633	-0.0077	0.6622A	0.6661B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6646	0.6648	0.6648	-0.0076	0.6637A	0.6676B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6659	0.6661	0.6661	-0.0075	0.6651A	0.6688B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6666	0.6669	0.6669	-0.0072	0.6658A	0.6695B	0.6658	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	0.6630	0.6633	0.6633	-0.0077	0.6622A	0.6661B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6646	0.6648	0.6648	-0.0076	0.6637A	0.6676B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6659	0.6661	0.6661	-0.0075	0.6650A	0.6688B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6666	0.6669	0.6669	-0.0072	0.6658A	0.6695B	0.6658	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	1.3201	1.3243	1.3243	0.0081	1.3196A	1.3256B	1.3102	1.3800	0	0
CADEC23	2023-12-20	1.3183	1.3226	1.3226	0.0081	1.3179A	1.3236B	1.3089	1.3769	0	0
CAMAR24	2024-03-20	1.3168	1.3207	1.3207	0.0075	1.3163A	1.3220B	1.3076	1.3734	0	0
CAJUN24	2024-06-19	1.3162	1.3200	1.3200	0.0073	1.3157A	1.3211B	1.3077	1.3211	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	4.5590	4.5890	4.5890	0.0490	4.5550A	4.5870B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.5790	4.6080	4.6080	0.0490	4.5740A	4.6070B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6040	4.6330	4.6330	0.0490	4.5990A	4.6320B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.6660	4.6960	4.6960	0.0520	4.6610A	4.6940B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7340	4.7660	4.7660	0.0550	4.7290A	4.7620B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7860	4.8180	4.8180	0.0560	4.7810A	4.8130B	4.7430	4.8130	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3201	1.3243	1.3243	0.0081	1.3196A	1.3257B	1.3102	1.3800	0	0
CNDEC23	2023-12-20	1.3183	1.3226	1.3226	0.0081	1.3179A	1.3236B	1.3089	1.3769	0	0
CNMAR24	2024-03-20	1.3168	1.3207	1.3207	0.0075	1.3163A	1.3220B	1.3076	1.3734	0	0
CNJUN24	2024-06-19	1.3162	1.3200	1.3200	0.0073	1.3157A	1.3211B	1.3076	1.3211	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6036	4.6334	4.6334	0.0493	4.5987A	4.6321B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.6652	4.6963	4.6963	0.0521	4.6601A	4.6943B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7336	4.7658	4.7658	0.0551	4.7284A	4.7628B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7859	4.8178	4.8178	0.0563	4.7805A	4.8135B	4.7425	4.8135	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUL23	2023-07-19	1.0941	1.0942	1.0942	-0.0027	1.0936A	1.0972B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0956	1.0957	1.0957	-0.0028	1.0952A	1.0987B	1.0708	1.1039	0	0
DMSEP23	2023-09-20	1.0976	1.0978	1.0978	-0.0026	1.0971A	1.1007B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.1024	1.1026	1.1026	-0.0025	1.1019A	1.1054B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1076	1.1077	1.1077	-0.0025	1.1071A	1.1106B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1117	1.1120	1.1120	-0.0022	1.1112A	1.1146B	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	1.0976	1.0978	1.0978	-0.0026	1.0971A	1.1007B	0.9757	1.1184	0	2
DXDEC23	2023-12-20	1.1024	1.1026	1.1026	-0.0025	1.1019A	1.1054B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1076	1.1077	1.1077	-0.0025	1.1071A	1.1106B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1117	1.1120	1.1120	-0.0022	1.1112A	1.1146B	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	0.8634	0.8683	0.8683	0.0053	0.8634A	0.8689B	0.8573	0.9346	0	0
EBDEC23	2023-12-20	0.8681	0.8729	0.8729	0.0052	0.8681A	0.8736B	0.8619	0.9036	0	0
EBMAR24	2024-03-20	0.8735	0.8783	0.8783	0.0054	0.8735A	0.8789B	0.8672	0.8987	0	0
EBJUN24	2024-06-19	0.8790	0.8835	0.8835	0.0051	0.8790A	0.8842B	0.8724	0.8842	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECSEP23	2023-09-20	23.835	23.876	23.876	0.101	23.834A	23.875B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.012	24.047	24.047	0.104	24.008A	24.042B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.119	24.152	24.152	0.109	24.118A	24.141B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.215	24.240	24.240	0.114	24.212A	24.224B	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	1.0941	1.0942	1.0942	-0.0027	1.0936A	1.0972B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0976	1.0978	1.0978	-0.0026	1.0971A	1.1007B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1024	1.1026	1.1026	-0.0025	1.1019A	1.1054B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1076	1.1077	1.1077	-0.0025	1.1071A	1.1106B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1117	1.1120	1.1120	-0.0022	1.1112A	1.1146B	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	23.835	23.876	23.876	0.101	23.834A	23.875B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.012	24.047	24.047	0.104	24.008A	24.042B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.119	24.152	24.152	0.109	24.118A	24.141B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.215	24.240	24.240	0.114	24.212A	24.224B	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	0.9756	0.9758	0.9758	0.0000	0.9756A	0.9777B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9706	0.9707	0.9707	-0.0001	0.9704A	0.9726B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9656	0.9657	0.9657	0.0000	0.9655A	0.9675B	0.9521	0.9826	0	0
EFJUN24	2024-06-19	0.9612	0.9613	0.9613	0.0001	0.9611A	0.9630B	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	156.38	156.52	156.52	0.39	156.12A	156.60B	134.56	156.60	0	0
EJDEC23	2023-12-20	154.77	154.96	154.96	0.42	154.55A	155.00B	133.38	155.00	0	0
EJMAR24	2024-03-20	153.17	153.31	153.31	0.40	152.95A	153.37B	134.69	153.37	0	0
EJJUN24	2024-06-19	151.63	151.77	151.77	0.40	151.41A	151.82B	149.09	151.82	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	4.4630	4.4930	4.4930	0.0470	4.4600A	4.4920B	4.4350	4.6620	0	4
EMAUG23	2023-08-16	4.4760	4.5060	4.5060	0.0480	4.4720A	4.5050B	4.4470	4.5900	0	2
EMSEP23	2023-09-20	4.4910	4.5220	4.5220	0.0480	4.4870A	4.5200B	4.4630	5.2470	0	6
EMDEC23	2023-12-20	4.5270	4.5590	4.5590	0.0510	4.5240A	4.5570B	4.4990	4.9630	0	23
EMMAR24	2024-03-20	4.5700	4.6030	4.6030	0.0550	4.5660A	4.6000B	4.5410	4.8910	0	0
EMJUN24	2024-06-19	4.5980	4.6320	4.6320	0.0550	4.5950A	4.6270B	4.5690	4.6270	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	0.8634	0.8683	0.8683	0.0053	0.8634A	0.8689B	0.8573	0.9346	0	0
EPDEC23	2023-12-20	0.8681	0.8729	0.8729	0.0052	0.8681A	0.8736B	0.8619	0.9036	0	0
EPMAR24	2024-03-20	0.8735	0.8783	0.8783	0.0054	0.8735A	0.8789B	0.8672	0.8987	0	0
EPJUN24	2024-06-19	0.8790	0.8835	0.8835	0.0051	0.8790A	0.8842B	0.8724	0.8842	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESSEP23	2023-09-20	0.9756	0.9758	0.9758	0.0000	0.9755A	0.9777B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9706	0.9707	0.9707	-0.0001	0.9704A	0.9726B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9656	0.9657	0.9657	0.0000	0.9655A	0.9675B	0.9521	0.9826	0	0
ESJUN24	2024-06-19	0.9612	0.9613	0.9613	0.0001	0.9611A	0.9630B	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	4.4630	4.4930	4.4930	0.0470	4.4600A	4.4920B	4.4350	4.6620	0	0
EUSEP23	2023-09-20	4.4910	4.5220	4.5220	0.0480	4.4870A	4.5200B	4.4630	5.2470	0	0
EUDEC23	2023-12-20	4.5270	4.5590	4.5590	0.0510	4.5240A	4.5570B	4.4990	4.9630	0	0
EUMAR24	2024-03-20	4.5700	4.6030	4.6030	0.0550	4.5660A	4.6000B	4.5410	4.8910	0	0
EUJUN24	2024-06-19	4.5980	4.6320	4.6320	0.0550	4.5950A	4.6270B	4.5690	4.6270	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	4.4909	4.5213	4.5213	0.0480	4.4870A	4.5207B	4.4624	5.4031	0	341
EXDEC23	2023-12-20	4.5270	4.5585	4.5585	0.0504	4.5233A	4.5573B	4.4981	5.4612	0	1
EXMAR24	2024-03-20	4.5692	4.6028	4.6028	0.0546	4.5659A	4.6003B	4.5410	5.5203	0	0
EXJUN24	2024-06-19	4.5980	4.6315	4.6315	0.0550	4.5941A	4.6276B	4.5685	5.5726	0	0
EXSEP24	2024-09-18	4.6241	4.6554	4.6554	0.0576	4.6161A	4.6536B	4.5919	5.6245	0	0
EXDEC24	2024-12-18	4.6452	4.6839	4.6839	0.0612	4.6407A	4.6786B	4.6166	5.6769	0	0
EXMAR25	2025-03-19	4.6722	4.7062	4.7062	0.0597	4.6651A	4.7019B	4.6416	5.7405	0	0
EXJUN25	2025-06-18	4.6935	4.7316	4.7316	0.0608	4.6889A	4.7276B	4.6659	5.8093	0	0
EXSEP25	2025-09-17	4.7210	4.7587	4.7587	0.0619	4.7157A	4.7531B	4.6932	5.7786	0	0
EXDEC25	2025-12-17	4.7489	4.7859	4.7859	0.0642	4.7431A	4.7778B	4.7210	5.3381	0	0
EXMAR26	2026-03-18	4.7768	4.8134	4.8134	0.0662	4.7702A	4.8038B	4.7487	5.1415	0	0
EXJUN26	2026-06-17	4.8047	4.8410	4.8410	0.0675	4.7973A	4.8303B	4.7763	4.8303	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYSEP23	2023-09-20	156.38	156.53	156.53	0.40	156.12A	156.60B	134.56	156.60	0	0
EYDEC23	2023-12-20	154.77	154.95	154.95	0.41	154.55A	155.00B	133.38	155.00	0	0
EYMAR24	2024-03-20	153.17	153.31	153.31	0.39	152.95A	153.37B	134.69	153.37	0	0
EYJUN24	2024-06-19	151.63	151.77	151.77	0.40	151.41A	151.82B	149.09	151.82	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	0.8871	0.8888	0.8888	0.0021	0.8867A	0.8907B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8787	0.8803	0.8803	0.0019	0.8783A	0.8822B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8701	0.8716	0.8716	0.0018	0.8697A	0.8735B	0.8584	0.8984	0	0
HMJUN24	2024-06-19	0.8630	0.8645	0.8645	0.0019	0.8627A	0.8662B	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	0.8871	0.8888	0.8888	0.0021	0.8867A	0.8907B	0.8714	0.9759	0	2
HXDEC23	2023-12-20	0.8787	0.8803	0.8803	0.0019	0.8783A	0.8822B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8701	0.8716	0.8716	0.0018	0.8697A	0.8735B	0.8584	0.8984	0	0
HXJUN24	2024-06-19	0.8630	0.8645	0.8645	0.0019	0.8627A	0.8662B	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	142.20	142.61	142.61	0.72	141.98A	142.60B	123.65	142.60	0	0
JMDEC23	2023-12-20	140.14	140.55	140.55	0.70	139.95A	140.54B	122.09	140.54	0	0
JMMAR24	2024-03-20	138.03	138.43	138.43	0.69	137.84A	138.42B	123.71	138.42	0	0
JMJUN24	2024-06-19	136.14	136.53	136.53	0.67	135.96A	136.51B	133.86	136.51	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	142.20	142.61	142.61	0.72	141.98A	142.60B	123.65	142.60	0	0
JXDEC23	2023-12-20	140.14	140.55	140.55	0.70	139.95A	140.54B	122.09	140.54	0	0
JXMAR24	2024-03-20	138.03	138.43	138.43	0.69	137.84A	138.42B	123.71	138.42	0	0
JXJUN24	2024-06-19	136.14	136.53	136.53	0.67	135.96A	136.51B	133.89	136.51	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	5.1860	5.1900	5.1900	0.0240	5.1740A	5.1900B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.1940	5.1980	5.1980	0.0240	5.1820A	5.1980B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.2020	5.2080	5.2080	0.0250	5.1910A	5.2060B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2160	5.2230	5.2230	0.0280	5.2040A	5.2200B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2320	5.2410	5.2410	0.0300	5.2210A	5.2380B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2330	5.2420	5.2420	0.0320	5.2210A	5.2370B	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	1.2642	1.2643	1.2643	-0.0106	1.2633A	1.2737B	1.0457	1.2836	0	0
PNDEC23	2023-12-20	1.2627	1.2630	1.2630	-0.0106	1.2621A	1.2723B	1.1904	1.2797	0	0
PNMAR24	2024-03-20	1.2613	1.2615	1.2615	-0.0102	1.2603A	1.2703B	1.2077	1.2820	0	0
PNJUN24	2024-06-19	1.2580	1.2584	1.2584	-0.0100	1.2574A	1.2670B	1.2574	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	5.2013	5.2073	5.2073	0.0248	5.1905A	5.2068B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2154	5.2224	5.2224	0.0274	5.2039A	5.2205B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2316	5.2411	5.2411	0.0306	5.2201A	5.2385B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2326	5.2417	5.2417	0.0322	5.2203A	5.2379B	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	1.2642	1.2643	1.2643	-0.0106	1.2633A	1.2737B	1.0457	1.2836	0	0
PXDEC23	2023-12-20	1.2627	1.2630	1.2630	-0.0106	1.2621A	1.2723B	1.1904	1.2797	0	0
PXMAR24	2024-03-20	1.2613	1.2615	1.2615	-0.0102	1.2603A	1.2703B	1.2076	1.2815	0	0
PXJUN24	2024-06-19	1.2580	1.2584	1.2584	-0.0100	1.2574A	1.2670B	1.2574	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	4.0720	4.1060	4.1060	0.0530	4.0680A	4.1070B	4.0300	4.2690	0	1
UMAUG23	2023-08-16	4.0770	4.1110	4.1110	0.0530	4.0740A	4.1130B	4.0360	4.2750	0	0
UMSEP23	2023-09-20	4.0840	4.1190	4.1190	0.0540	4.0800A	4.1190B	4.0430	5.2700	0	4
UMDEC23	2023-12-20	4.0990	4.1340	4.1340	0.0540	4.0960A	4.1340B	4.0580	4.5780	0	0
UMMAR24	2024-03-20	4.1180	4.1550	4.1550	0.0570	4.1150A	4.1540B	4.0790	4.5540	0	0
UMJUN24	2024-06-19	4.1290	4.1650	4.1650	0.0570	4.1250A	4.1630B	4.0900	4.1630	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	4.0720	4.1060	4.1060	0.0530	4.0680A	4.1070B	4.0300	4.2690	0	0
USSEP23	2023-09-20	4.0840	4.1190	4.1190	0.0540	4.0800A	4.1190B	4.0430	5.2700	0	0
USDEC23	2023-12-20	4.0990	4.1340	4.1340	0.0540	4.0960A	4.1340B	4.0580	4.5780	0	0
USMAR24	2024-03-20	4.1180	4.1550	4.1550	0.0570	4.1150A	4.1540B	4.0790	4.5540	0	0
USJUN24	2024-06-19	4.1290	4.1650	4.1650	0.0570	4.1250A	4.1630B	4.0900	4.1630	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	4.0840	4.1186	4.1186	0.0534	4.0799A	4.1197B	4.0426	5.2701	0	47
UXDEC23	2023-12-20	4.0989	4.1342	4.1342	0.0548	4.0951A	4.1346B	4.0579	4.6000	0	3
UXMAR24	2024-03-20	4.1176	4.1541	4.1541	0.0564	4.1142A	4.1540B	4.0787	4.5542	0	0
UXJUN24	2024-06-19	4.1284	4.1648	4.1648	0.0572	4.1250A	4.1631B	4.0899	4.1631	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