WGT S.A.

Wyniki sesji z dnia 2023-06-29

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	0.6620	0.6621	0.6621	-0.0012	0.6615A	0.6652B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6636	0.6637	0.6637	-0.0011	0.6631A	0.6667B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6649	0.6650	0.6650	-0.0011	0.6644A	0.6679B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6653	0.6658	0.6658	-0.0011	0.6653A	0.6685B	0.6653	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	0.6620	0.6621	0.6621	-0.0012	0.6615A	0.6652B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6636	0.6637	0.6637	-0.0011	0.6631A	0.6667B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6649	0.6650	0.6650	-0.0011	0.6644A	0.6679B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6653	0.6658	0.6658	-0.0011	0.6653A	0.6685B	0.6653	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	1.3248	1.3249	1.3249	0.0006	1.3239A	1.3266B	1.3102	1.3800	0	0
CADEC23	2023-12-20	1.3231	1.3232	1.3232	0.0006	1.3221A	1.3246B	1.3089	1.3769	0	0
CAMAR24	2024-03-20	1.3210	1.3211	1.3211	0.0004	1.3204A	1.3226B	1.3076	1.3734	0	0
CAJUN24	2024-06-19	1.3202	1.3203	1.3203	0.0003	1.3196A	1.3216B	1.3077	1.3216	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	4.5650	4.5530	4.5530	-0.0360	4.5550A	4.5740B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.5850	4.5730	4.5730	-0.0350	4.5750A	4.5940B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6100	4.5990	4.5990	-0.0340	4.6010A	4.6190B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.6780	4.6670	4.6670	-0.0290	4.6700A	4.6870B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7410	4.7270	4.7270	-0.0390	4.7310A	4.7470B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7900	4.7780	4.7780	-0.0400	4.7830A	4.7970B	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	1.3248	1.3249	1.3249	0.0006	1.3239A	1.3265B	1.3102	1.3800	0	0
CNDEC23	2023-12-20	1.3231	1.3232	1.3232	0.0006	1.3221A	1.3246B	1.3089	1.3769	0	0
CNMAR24	2024-03-20	1.3210	1.3211	1.3211	0.0004	1.3204A	1.3226B	1.3076	1.3734	0	0
CNJUN24	2024-06-19	1.3202	1.3203	1.3203	0.0003	1.3196A	1.3216B	1.3076	1.3216	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6105	4.5982	4.5982	-0.0352	4.6003A	4.6193B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.6789	4.6662	4.6662	-0.0301	4.6691A	4.6872B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7420	4.7275	4.7275	-0.0383	4.7310A	4.7479B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7910	4.7777	4.7777	-0.0401	4.7822A	4.7973B	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	1.0878	1.0880	1.0880	-0.0062	1.0874A	1.0948B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0894	1.0897	1.0897	-0.0060	1.0890A	1.0964B	1.0708	1.1039	0	0
DMSEP23	2023-09-20	1.0913	1.0915	1.0915	-0.0063	1.0908A	1.0983B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0967	1.0968	1.0968	-0.0058	1.0962A	1.1036B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1019	1.1021	1.1021	-0.0056	1.1014A	1.1084B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1058	1.1062	1.1062	-0.0058	1.1056A	1.1124B	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	1.0913	1.0915	1.0915	-0.0063	1.0908A	1.0983B	0.9757	1.1184	0	2
DXDEC23	2023-12-20	1.0967	1.0968	1.0968	-0.0058	1.0962A	1.1036B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1019	1.1021	1.1021	-0.0056	1.1014A	1.1084B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1062	1.1063	1.1063	-0.0057	1.1056A	1.1124B	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	0.8657	0.8658	0.8658	-0.0025	0.8655A	0.8675B	0.8573	0.9346	0	0
EBDEC23	2023-12-20	0.8705	0.8706	0.8706	-0.0023	0.8705A	0.8723B	0.8619	0.9036	0	0
EBMAR24	2024-03-20	0.8757	0.8759	0.8759	-0.0024	0.8757A	0.8774B	0.8672	0.8987	0	0
EBJUN24	2024-06-19	0.8811	0.8812	0.8812	-0.0023	0.8811A	0.8826B	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	23.880	23.881	23.881	0.005	23.861A	23.908B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.032	24.034	24.034	-0.013	24.020A	24.058B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.152	24.153	24.153	0.001	24.139A	24.176B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.244	24.250	24.250	0.010	24.238A	24.264B	24.148	24.264	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUL23	2023-07-19	1.0878	1.0880	1.0880	-0.0062	1.0874A	1.0948B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0913	1.0915	1.0915	-0.0063	1.0908A	1.0983B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0967	1.0968	1.0968	-0.0058	1.0962A	1.1036B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1019	1.1021	1.1021	-0.0056	1.1014A	1.1084B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1058	1.1062	1.1062	-0.0058	1.1056A	1.1124B	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	23.880	23.881	23.881	0.005	23.861A	23.908B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.032	24.034	24.034	-0.013	24.020A	24.058B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.152	24.153	24.153	0.001	24.139A	24.176B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.244	24.250	24.250	0.010	24.238A	24.264B	24.148	24.264	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9728	0.9729	0.9729	-0.0029	0.9724A	0.9761B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9677	0.9678	0.9678	-0.0029	0.9674A	0.9708B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9628	0.9629	0.9629	-0.0028	0.9626A	0.9658B	0.9521	0.9826	0	0
EFJUN24	2024-06-19	0.9584	0.9585	0.9585	-0.0028	0.9584A	0.9614B	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	156.09	156.17	156.17	-0.35	156.04A	156.52B	134.56	156.60	0	0
EJDEC23	2023-12-20	154.53	154.58	154.58	-0.38	154.44A	154.93B	133.38	155.00	0	0
EJMAR24	2024-03-20	152.93	152.96	152.96	-0.35	152.85A	153.30B	134.69	153.37	0	0
EJJUN24	2024-06-19	151.37	151.40	151.40	-0.37	151.30A	151.75B	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	4.4700	4.4480	4.4480	-0.0450	4.4500A	4.4700B	4.4350	4.6620	0	8
EMAUG23	2023-08-16	4.4820	4.4610	4.4610	-0.0450	4.4630A	4.4830B	4.4470	4.5900	0	2
EMSEP23	2023-09-20	4.4980	4.4770	4.4770	-0.0450	4.4790A	4.4980B	4.4630	5.2470	0	10
EMDEC23	2023-12-20	4.5400	4.5180	4.5180	-0.0410	4.5210A	4.5400B	4.4990	4.9630	0	23
EMMAR24	2024-03-20	4.5780	4.5550	4.5550	-0.0480	4.5580A	4.5780B	4.5410	4.8910	0	0
EMJUN24	2024-06-19	4.6040	4.5820	4.5820	-0.0500	4.5860A	4.6050B	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	0.8657	0.8658	0.8658	-0.0025	0.8655A	0.8675B	0.8573	0.9346	0	0
EPDEC23	2023-12-20	0.8705	0.8706	0.8706	-0.0023	0.8705A	0.8723B	0.8619	0.9036	0	0
EPMAR24	2024-03-20	0.8757	0.8759	0.8759	-0.0024	0.8757A	0.8774B	0.8672	0.8987	0	0
EPJUN24	2024-06-19	0.8811	0.8812	0.8812	-0.0023	0.8811A	0.8826B	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	0.9728	0.9729	0.9729	-0.0029	0.9724A	0.9761B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9677	0.9678	0.9678	-0.0029	0.9674A	0.9708B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9628	0.9629	0.9629	-0.0028	0.9626A	0.9658B	0.9521	0.9826	0	0
ESJUN24	2024-06-19	0.9584	0.9585	0.9585	-0.0028	0.9584A	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	4.4700	4.4480	4.4480	-0.0450	4.4500A	4.4700B	4.4350	4.6620	0	0
EUSEP23	2023-09-20	4.4980	4.4770	4.4770	-0.0450	4.4790A	4.4980B	4.4630	5.2470	0	0
EUDEC23	2023-12-20	4.5400	4.5180	4.5180	-0.0410	4.5210A	4.5400B	4.4990	4.9630	0	0
EUMAR24	2024-03-20	4.5780	4.5550	4.5550	-0.0480	4.5580A	4.5780B	4.5410	4.8910	0	0
EUJUN24	2024-06-19	4.6040	4.5820	4.5820	-0.0500	4.5860A	4.6050B	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	4.4982	4.4762	4.4762	-0.0451	4.4781A	4.4986B	4.4624	5.4031	0	343
EXDEC23	2023-12-20	4.5405	4.5179	4.5179	-0.0406	4.5205A	4.5408B	4.4981	5.4612	0	1
EXMAR24	2024-03-20	4.5782	4.5543	4.5543	-0.0485	4.5575A	4.5786B	4.5410	5.5203	0	0
EXJUN24	2024-06-19	4.6048	4.5816	4.5816	-0.0499	4.5858A	4.6052B	4.5685	5.5726	0	0
EXSEP24	2024-09-18	4.6303	4.6076	4.6076	-0.0478	4.6148A	4.6307B	4.5919	5.6245	0	0
EXDEC24	2024-12-18	4.6541	4.6337	4.6337	-0.0502	4.6404A	4.6544B	4.6166	5.6769	0	0
EXMAR25	2025-03-19	4.6778	4.6566	4.6566	-0.0496	4.6646A	4.6792B	4.6416	5.7405	0	0
EXJUN25	2025-06-18	4.7017	4.6798	4.6798	-0.0518	4.6879A	4.7021B	4.6659	5.8093	0	0
EXSEP25	2025-09-17	4.7265	4.7051	4.7051	-0.0536	4.7146A	4.7269B	4.6932	5.7786	0	0
EXDEC25	2025-12-17	4.7515	4.7306	4.7306	-0.0553	4.7417A	4.7518B	4.7210	5.3381	0	0
EXMAR26	2026-03-18	4.7764	4.7564	4.7564	-0.0570	4.7691A	4.7768B	4.7487	5.1415	0	0
EXJUN26	2026-06-17	4.8014	4.7821	4.7821	-0.0589	4.7964A	4.8018B	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	156.09	156.17	156.17	-0.36	156.04A	156.52B	134.56	156.60	0	0
EYDEC23	2023-12-20	154.53	154.58	154.58	-0.37	154.44A	154.93B	133.38	155.00	0	0
EYMAR24	2024-03-20	152.93	152.96	152.96	-0.35	152.84A	153.30B	134.69	153.37	0	0
EYJUN24	2024-06-19	151.37	151.40	151.40	-0.37	151.30A	151.75B	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	0.8905	0.8913	0.8913	0.0025	0.8870A	0.8921B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8815	0.8823	0.8823	0.0020	0.8780A	0.8830B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8733	0.8737	0.8737	0.0021	0.8698A	0.8744B	0.8584	0.8984	0	0
HMJUN24	2024-06-19	0.8663	0.8665	0.8665	0.0020	0.8629A	0.8670B	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	0.8905	0.8913	0.8913	0.0025	0.8870A	0.8921B	0.8714	0.9759	0	2
HXDEC23	2023-12-20	0.8815	0.8823	0.8823	0.0020	0.8780A	0.8830B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8733	0.8737	0.8737	0.0021	0.8698A	0.8744B	0.8584	0.8984	0	0
HXJUN24	2024-06-19	0.8663	0.8665	0.8665	0.0020	0.8629A	0.8670B	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	142.76	143.08	143.08	0.47	142.37A	143.07B	123.65	143.07	0	0
JMDEC23	2023-12-20	140.63	140.94	140.94	0.39	140.25A	140.92B	122.09	140.92	0	0
JMMAR24	2024-03-20	138.56	138.82	138.82	0.39	138.18A	138.81B	123.71	138.81	0	0
JMJUN24	2024-06-19	136.67	136.88	136.88	0.35	136.29A	136.86B	133.86	136.86	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	142.76	143.08	143.08	0.47	142.37A	143.07B	123.65	143.07	0	0
JXDEC23	2023-12-20	140.63	140.94	140.94	0.39	140.25A	140.92B	122.09	140.92	0	0
JXMAR24	2024-03-20	138.56	138.82	138.82	0.39	138.18A	138.81B	123.71	138.81	0	0
JXJUN24	2024-06-19	136.68	136.88	136.88	0.35	136.29A	136.86B	133.89	136.86	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	5.1730	5.1520	5.1520	-0.0380	5.1540A	5.1760B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.1810	5.1600	5.1600	-0.0380	5.1620A	5.1840B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.1890	5.1680	5.1680	-0.0400	5.1710A	5.1920B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2090	5.1880	5.1880	-0.0350	5.1910A	5.2120B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2210	5.1980	5.1980	-0.0430	5.2020A	5.2220B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2200	5.1970	5.1970	-0.0450	5.2020A	5.2210B	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	1.2608	1.2609	1.2609	-0.0034	1.2598A	1.2667B	1.0457	1.2836	0	0
PNDEC23	2023-12-20	1.2597	1.2600	1.2600	-0.0030	1.2591A	1.2658B	1.1904	1.2797	0	0
PNMAR24	2024-03-20	1.2580	1.2582	1.2582	-0.0033	1.2573A	1.2638B	1.2077	1.2820	0	0
PNJUN24	2024-06-19	1.2554	1.2555	1.2555	-0.0029	1.2546A	1.2608B	1.2546	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	5.1892	5.1678	5.1678	-0.0395	5.1701A	5.1928B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2096	5.1876	5.1876	-0.0348	5.1907A	5.2123B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2219	5.1977	5.1977	-0.0434	5.2015A	5.2226B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2209	5.1972	5.1972	-0.0445	5.2019A	5.2217B	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	1.2608	1.2609	1.2609	-0.0034	1.2598A	1.2667B	1.0457	1.2836	0	0
PXDEC23	2023-12-20	1.2599	1.2600	1.2600	-0.0030	1.2591A	1.2658B	1.1904	1.2797	0	0
PXMAR24	2024-03-20	1.2580	1.2582	1.2582	-0.0033	1.2573A	1.2638B	1.2076	1.2815	0	0
PXJUN24	2024-06-19	1.2554	1.2555	1.2555	-0.0029	1.2546A	1.2608B	1.2546	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	4.0870	4.0880	4.0880	-0.0180	4.0720A	4.1030B	4.0300	4.2690	0	1
UMAUG23	2023-08-16	4.0930	4.0950	4.0950	-0.0160	4.0770A	4.1090B	4.0360	4.2750	0	0
UMSEP23	2023-09-20	4.1000	4.1010	4.1010	-0.0180	4.0840A	4.1150B	4.0430	5.2700	0	4
UMDEC23	2023-12-20	4.1190	4.1200	4.1200	-0.0140	4.1030A	4.1340B	4.0580	4.5780	0	0
UMMAR24	2024-03-20	4.1300	4.1330	4.1330	-0.0220	4.1180A	4.1470B	4.0790	4.5540	0	0
UMJUN24	2024-06-19	4.1410	4.1420	4.1420	-0.0230	4.1280A	4.1550B	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	4.0870	4.0880	4.0880	-0.0180	4.0720A	4.1030B	4.0300	4.2690	0	0
USSEP23	2023-09-20	4.1000	4.1010	4.1010	-0.0180	4.0840A	4.1150B	4.0430	5.2700	0	0
USDEC23	2023-12-20	4.1190	4.1200	4.1200	-0.0140	4.1030A	4.1340B	4.0580	4.5780	0	0
USMAR24	2024-03-20	4.1300	4.1330	4.1330	-0.0220	4.1180A	4.1470B	4.0790	4.5540	0	0
USJUN24	2024-06-19	4.1410	4.1420	4.1420	-0.0230	4.1280A	4.1550B	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	4.0998	4.1004	4.1004	-0.0182	4.0836A	4.1159B	4.0426	5.2701	0	47
UXDEC23	2023-12-20	4.1181	4.1192	4.1192	-0.0150	4.1023A	4.1340B	4.0579	4.6000	0	3
UXMAR24	2024-03-20	4.1324	4.1329	4.1329	-0.0212	4.1180A	4.1474B	4.0787	4.5542	0	0
UXJUN24	2024-06-19	4.1402	4.1416	4.1416	-0.0232	4.1280A	4.1555B	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