WGT S.A.

Wyniki sesji z dnia 2023-06-30

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	0.6643	0.6665	0.6665	0.0044	0.6630A	0.6669B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6660	0.6682	0.6682	0.0045	0.6646A	0.6685B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6672	0.6694	0.6694	0.0044	0.6659A	0.6696B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6680	0.6701	0.6701	0.0043	0.6667A	0.6703B	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	0.6643	0.6665	0.6665	0.0044	0.6630A	0.6669B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6660	0.6682	0.6682	0.0045	0.6646A	0.6684B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6672	0.6694	0.6694	0.0044	0.6659A	0.6697B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6680	0.6701	0.6701	0.0043	0.6667A	0.6703B	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	1.3242	1.3205	1.3205	-0.0044	1.3206A	1.3259B	1.3102	1.3800	0	0
CADEC23	2023-12-20	1.3223	1.3187	1.3187	-0.0045	1.3188A	1.3238B	1.3089	1.3769	0	0
CAMAR24	2024-03-20	1.3204	1.3168	1.3168	-0.0043	1.3170A	1.3219B	1.3076	1.3734	0	0
CAJUN24	2024-06-19	1.3195	1.3159	1.3159	-0.0044	1.3162A	1.3210B	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	4.5540	4.5580	4.5580	0.0050	4.5440A	4.5720B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.5740	4.5780	4.5780	0.0050	4.5640A	4.5920B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6020	4.6030	4.6030	0.0040	4.5890A	4.6160B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.6660	4.6700	4.6700	0.0030	4.6560A	4.6820B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7280	4.7300	4.7300	0.0030	4.7170A	4.7420B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7770	4.7780	4.7780	0.0000	4.7670A	4.7900B	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	1.3242	1.3205	1.3205	-0.0044	1.3206A	1.3259B	1.3102	1.3800	0	0
CNDEC23	2023-12-20	1.3223	1.3187	1.3187	-0.0045	1.3188A	1.3238B	1.3089	1.3769	0	0
CNMAR24	2024-03-20	1.3204	1.3168	1.3168	-0.0043	1.3170A	1.3219B	1.3076	1.3734	0	0
CNJUN24	2024-06-19	1.3195	1.3159	1.3159	-0.0044	1.3162A	1.3210B	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	4.6026	4.6030	4.6030	0.0048	4.5883A	4.6165B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.6692	4.6694	4.6694	0.0032	4.6553A	4.6825B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7275	4.7297	4.7297	0.0022	4.7167A	4.7425B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7775	4.7780	4.7780	0.0003	4.7665A	4.7907B	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	1.0871	1.0928	1.0928	0.0048	1.0846A	1.0931B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0886	1.0944	1.0944	0.0047	1.0862A	1.0945B	1.0708	1.1039	0	0
DMSEP23	2023-09-20	1.0906	1.0962	1.0962	0.0047	1.0881A	1.0963B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0959	1.1015	1.1015	0.0047	1.0934A	1.1016B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1010	1.1066	1.1066	0.0045	1.0986A	1.1068B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1053	1.1107	1.1107	0.0045	1.1028A	1.1108B	1.1028	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	1.0906	1.0962	1.0962	0.0047	1.0881A	1.0963B	0.9757	1.1184	0	2
DXDEC23	2023-12-20	1.0959	1.1015	1.1015	0.0047	1.0934A	1.1016B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1010	1.1066	1.1066	0.0045	1.0986A	1.1068B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1053	1.1107	1.1107	0.0044	1.1028A	1.1108B	1.1028	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	0.8622	0.8624	0.8624	-0.0034	0.8611A	0.8640B	0.8573	0.9346	0	0
EBDEC23	2023-12-20	0.8672	0.8673	0.8673	-0.0033	0.8659A	0.8687B	0.8619	0.9036	0	0
EBMAR24	2024-03-20	0.8725	0.8726	0.8726	-0.0033	0.8713A	0.8739B	0.8672	0.8987	0	0
EBJUN24	2024-06-19	0.8779	0.8780	0.8780	-0.0032	0.8767A	0.8792B	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	23.915	23.928	23.928	0.047	23.905A	23.940B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.081	24.086	24.086	0.052	24.070A	24.093B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.199	24.202	24.202	0.049	24.190A	24.206B	23.934	24.761	0	0
ECJUN24	2024-06-19		24.296	24.296	0.046	24.296A	24.296B	24.148	24.296	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUL23	2023-07-19	1.0871	1.0928	1.0928	0.0048	1.0846A	1.0931B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0906	1.0962	1.0962	0.0047	1.0881A	1.0963B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0959	1.1015	1.1015	0.0047	1.0934A	1.1016B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1010	1.1066	1.1066	0.0045	1.0986A	1.1068B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1053	1.1107	1.1107	0.0045	1.1028A	1.1108B	1.1028	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	23.915	23.928	23.928	0.047	23.905A	23.940B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.081	24.086	24.086	0.052	24.070A	24.093B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.199	24.202	24.202	0.049	24.190A	24.206B	23.934	24.761	0	0
EEJUN24	2024-06-19		24.296	24.296	0.046	24.297A	24.296B	24.148	24.296	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	0.9733	0.9733	0.0004	0.9722A	0.9745B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9677	0.9682	0.9682	0.0004	0.9674A	0.9694B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9629	0.9634	0.9634	0.0005	0.9626A	0.9645B	0.9521	0.9826	0	0
EFJUN24	2024-06-19	0.9586	0.9589	0.9589	0.0004	0.9582A	0.9600B	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	155.73	156.34	156.34	0.17	155.51A	156.41B	134.56	156.60	0	0
EJDEC23	2023-12-20	154.18	154.75	154.75	0.17	153.90A	154.82B	133.38	155.00	0	0
EJMAR24	2024-03-20	152.54	153.13	153.13	0.17	152.33A	153.20B	134.69	153.37	0	0
EJJUN24	2024-06-19	151.01	151.58	151.58	0.18	150.79A	151.64B	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	4.4480	4.4520	4.4520	0.0040	4.4440A	4.4630B	4.4350	4.6620	0	8
EMAUG23	2023-08-16	4.4610	4.4650	4.4650	0.0040	4.4560A	4.4760B	4.4470	4.5900	0	2
EMSEP23	2023-09-20	4.4760	4.4800	4.4800	0.0030	4.4720A	4.4910B	4.4630	5.2470	0	14
EMDEC23	2023-12-20	4.5180	4.5210	4.5210	0.0030	4.5130A	4.5310B	4.4990	4.9630	0	23
EMMAR24	2024-03-20	4.5550	4.5570	4.5570	0.0020	4.5500A	4.5670B	4.5410	4.8910	0	0
EMJUN24	2024-06-19	4.5810	4.5820	4.5820	0.0000	4.5760A	4.5920B	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	0.8622	0.8624	0.8624	-0.0034	0.8611A	0.8640B	0.8573	0.9346	0	0
EPDEC23	2023-12-20	0.8672	0.8673	0.8673	-0.0033	0.8659A	0.8687B	0.8619	0.9036	0	0
EPMAR24	2024-03-20	0.8725	0.8726	0.8726	-0.0033	0.8713A	0.8739B	0.8672	0.8987	0	0
EPJUN24	2024-06-19	0.8779	0.8780	0.8780	-0.0032	0.8767A	0.8792B	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	0.9733	0.9733	0.0004	0.9722A	0.9745B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9677	0.9682	0.9682	0.0004	0.9674A	0.9694B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9629	0.9634	0.9634	0.0005	0.9626A	0.9645B	0.9521	0.9826	0	0
ESJUN24	2024-06-19	0.9586	0.9589	0.9589	0.0004	0.9582A	0.9600B	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	4.4480	4.4520	4.4520	0.0040	4.4440A	4.4630B	4.4350	4.6620	0	0
EUSEP23	2023-09-20	4.4760	4.4800	4.4800	0.0030	4.4720A	4.4910B	4.4630	5.2470	0	0
EUDEC23	2023-12-20	4.5180	4.5210	4.5210	0.0030	4.5130A	4.5310B	4.4990	4.9630	0	0
EUMAR24	2024-03-20	4.5550	4.5570	4.5570	0.0020	4.5500A	4.5670B	4.5410	4.8910	0	0
EUJUN24	2024-06-19	4.5810	4.5820	4.5820	0.0000	4.5760A	4.5920B	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	4.4799	4.4801	4.4801	0.0039	4.4713A	4.4915B	4.4624	5.4031	0	345
EXDEC23	2023-12-20	4.5174	4.5209	4.5209	0.0030	4.5127A	4.5319B	4.4981	5.4612	0	1
EXMAR24	2024-03-20	4.5541	4.5563	4.5563	0.0020	4.5491A	4.5671B	4.5410	5.5203	0	0
EXJUN24	2024-06-19	4.5812	4.5818	4.5818	0.0002	4.5760A	4.5929B	4.5685	5.5726	0	0
EXSEP24	2024-09-18	4.6051	4.6070	4.6070	-0.0006	4.6023A	4.6158B	4.5919	5.6245	0	0
EXDEC24	2024-12-18	4.6306	4.6315	4.6315	-0.0022	4.6249A	4.6391B	4.6166	5.6769	0	0
EXMAR25	2025-03-19	4.6537	4.6543	4.6543	-0.0023	4.6483A	4.6617B	4.6416	5.7405	0	0
EXJUN25	2025-06-18	4.6759	4.6761	4.6761	-0.0037	4.6707A	4.6815B	4.6659	5.8093	0	0
EXSEP25	2025-09-17	4.7000	4.7001	4.7001	-0.0050	4.6978A	4.7051B	4.6932	5.7786	0	0
EXDEC25	2025-12-17	4.7245	4.7246	4.7246	-0.0060	4.7240A	4.7300B	4.7210	5.3381	0	0
EXMAR26	2026-03-18	4.7513	4.7490	4.7490	-0.0074	4.7509A	4.7542B	4.7487	5.1415	0	0
EXJUN26	2026-06-17	4.7753	4.7734	4.7734	-0.0087	4.7779A	4.7779B	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	155.73	156.34	156.34	0.17	155.51A	156.41B	134.56	156.60	0	0
EYDEC23	2023-12-20	154.18	154.75	154.75	0.17	153.90A	154.82B	133.38	155.00	0	0
EYMAR24	2024-03-20	152.54	153.13	153.13	0.17	152.33A	153.20B	134.69	153.37	0	0
EYJUN24	2024-06-19	151.01	151.58	151.58	0.18	150.79A	151.64B	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	0.8917	0.8880	0.8880	-0.0033	0.8881A	0.8942B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8828	0.8791	0.8791	-0.0032	0.8792A	0.8851B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8743	0.8707	0.8707	-0.0030	0.8708A	0.8766B	0.8584	0.8984	0	0
HMJUN24	2024-06-19	0.8669	0.8634	0.8634	-0.0031	0.8636A	0.8691B	0.8597	0.8691	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP23	2023-09-20	0.8917	0.8880	0.8880	-0.0033	0.8881A	0.8942B	0.8714	0.9759	0	2
HXDEC23	2023-12-20	0.8828	0.8791	0.8791	-0.0032	0.8792A	0.8851B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8743	0.8707	0.8707	-0.0030	0.8708A	0.8766B	0.8584	0.8984	0	0
HXJUN24	2024-06-19	0.8669	0.8634	0.8634	-0.0031	0.8636A	0.8691B	0.8597	0.8691	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP23	2023-09-20	142.61	142.62	142.62	-0.46	142.61A	143.13B	123.65	143.13	0	0
JMDEC23	2023-12-20	140.46	140.48	140.48	-0.46	140.46A	140.97B	122.09	140.97	0	0
JMMAR24	2024-03-20	138.39	138.40	138.40	-0.42	138.38A	138.85B	123.71	138.85	0	0
JMJUN24	2024-06-19	136.46	136.47	136.47	-0.41	136.46A	136.90B	133.86	136.90	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	142.61	142.62	142.62	-0.46	142.61A	143.13B	123.65	143.13	0	0
JXDEC23	2023-12-20	140.48	140.50	140.50	-0.44	140.46A	140.97B	122.09	140.97	0	0
JXMAR24	2024-03-20	138.39	138.40	138.40	-0.42	138.38A	138.85B	123.71	138.85	0	0
JXJUN24	2024-06-19	136.46	136.47	136.47	-0.41	136.46A	136.90B	133.89	136.90	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	5.1700	5.1790	5.1790	0.0270	5.1700A	5.1960B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.1770	5.1870	5.1870	0.0270	5.1770A	5.2030B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.1860	5.1950	5.1950	0.0270	5.1860A	5.2120B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2060	5.2130	5.2130	0.0250	5.2060A	5.2300B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2180	5.2220	5.2220	0.0240	5.2170A	5.2380B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2180	5.2190	5.2190	0.0220	5.2150A	5.2350B	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	1.2622	1.2710	1.2710	0.0101	1.2617A	1.2711B	1.0457	1.2836	0	0
PNDEC23	2023-12-20	1.2613	1.2701	1.2701	0.0101	1.2607A	1.2700B	1.1904	1.2797	0	0
PNMAR24	2024-03-20	1.2596	1.2681	1.2681	0.0099	1.2591A	1.2682B	1.2077	1.2820	0	0
PNJUN24	2024-06-19	1.2569	1.2651	1.2651	0.0096	1.2563A	1.2651B	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	5.1855	5.1950	5.1950	0.0272	5.1853A	5.2125B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2059	5.2131	5.2131	0.0255	5.2054A	5.2303B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2172	5.2219	5.2219	0.0242	5.2161A	5.2386B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2185	5.2187	5.2187	0.0215	5.2145A	5.2355B	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	1.2622	1.2710	1.2710	0.0101	1.2617A	1.2711B	1.0457	1.2836	0	0
PXDEC23	2023-12-20	1.2613	1.2701	1.2701	0.0101	1.2609A	1.2700B	1.1904	1.2797	0	0
PXMAR24	2024-03-20	1.2596	1.2681	1.2681	0.0099	1.2589A	1.2682B	1.2076	1.2815	0	0
PXJUN24	2024-06-19	1.2569	1.2651	1.2651	0.0096	1.2564A	1.2651B	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	4.0930	4.0750	4.0750	-0.0130	4.0750A	4.1130B	4.0300	4.2690	0	1
UMAUG23	2023-08-16	4.0990	4.0810	4.0810	-0.0140	4.0810A	4.1190B	4.0360	4.2750	0	0
UMSEP23	2023-09-20	4.1050	4.0870	4.0870	-0.0140	4.0880A	4.1250B	4.0430	5.2700	0	4
UMDEC23	2023-12-20	4.1230	4.1050	4.1050	-0.0150	4.1060A	4.1430B	4.0580	4.5780	0	0
UMMAR24	2024-03-20	4.1370	4.1180	4.1180	-0.0150	4.1200A	4.1550B	4.0790	4.5540	0	0
UMJUN24	2024-06-19	4.1450	4.1250	4.1250	-0.0170	4.1280A	4.1620B	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	4.0930	4.0750	4.0750	-0.0130	4.0750A	4.1130B	4.0300	4.2690	0	0
USSEP23	2023-09-20	4.1050	4.0870	4.0870	-0.0140	4.0880A	4.1250B	4.0430	5.2700	0	0
USDEC23	2023-12-20	4.1230	4.1050	4.1050	-0.0150	4.1060A	4.1430B	4.0580	4.5780	0	0
USMAR24	2024-03-20	4.1370	4.1180	4.1180	-0.0150	4.1200A	4.1550B	4.0790	4.5540	0	0
USJUN24	2024-06-19	4.1450	4.1250	4.1250	-0.0170	4.1270A	4.1620B	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	4.1057	4.0871	4.0871	-0.0133	4.0874A	4.1256B	4.0426	5.2701	0	47
UXDEC23	2023-12-20	4.1231	4.1046	4.1046	-0.0146	4.1057A	4.1430B	4.0579	4.6000	0	3
UXMAR24	2024-03-20	4.1370	4.1180	4.1180	-0.0149	4.1191A	4.1556B	4.0787	4.5542	0	0
UXJUN24	2024-06-19	4.1453	4.1254	4.1254	-0.0162	4.1269A	4.1627B	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