WGT S.A.

Wyniki sesji z dnia 2023-07-04

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	0.6691	0.6712	0.6712	0.0005	0.6691A	0.6714B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6709	0.6729	0.6729	0.0014	0.6708A	0.6730B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6722	0.6743	0.6743	0.0006	0.6722A	0.6743B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6731	0.6750	0.6750	0.0005	0.6730A	0.6751B	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	0.6691	0.6712	0.6712	0.0005	0.6691A	0.6714B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6709	0.6729	0.6729	0.0014	0.6708A	0.6730B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6723	0.6743	0.6743	0.0006	0.6722A	0.6743B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6731	0.6750	0.6750	0.0005	0.6730A	0.6751B	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	1.3208	1.3205	1.3205	-0.0018	1.3191A	1.3232B	1.3102	1.3800	0	0
CADEC23	2023-12-20	1.3190	1.3185	1.3185	-0.0017	1.3172A	1.3212B	1.3089	1.3769	0	0
CAMAR24	2024-03-20	1.3174	1.3169	1.3169	-0.0017	1.3156A	1.3194B	1.3076	1.3734	0	0
CAJUN24	2024-06-19	1.3166	1.3160	1.3160	-0.0017	1.3148A	1.3185B	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	4.5410	4.5410	4.5410	-0.0010	4.5360A	4.5440B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.5600	4.5600	4.5600	-0.0010	4.5560A	4.5630B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.5850	4.5850	4.5850	-0.0010	4.5810A	4.5870B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.6510	4.6500	4.6500	-0.0020	4.6470A	4.6520B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7100	4.7110	4.7110	-0.0010	4.7090A	4.7120B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7600	4.7600	4.7600	-0.0010	4.7590A	4.7610B	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	1.3208	1.3205	1.3205	-0.0018	1.3191A	1.3232B	1.3102	1.3800	0	0
CNDEC23	2023-12-20	1.3190	1.3185	1.3185	-0.0017	1.3172A	1.3212B	1.3089	1.3769	0	0
CNMAR24	2024-03-20	1.3174	1.3169	1.3169	-0.0017	1.3156A	1.3194B	1.3076	1.3734	0	0
CNJUN24	2024-06-19	1.3166	1.3160	1.3160	-0.0017	1.3148A	1.3185B	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	4.5852	4.5847	4.5847	-0.0011	4.5806A	4.5879B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.6509	4.6496	4.6496	-0.0018	4.6464A	4.6526B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7113	4.7108	4.7108	-0.0008	4.7084A	4.7129B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7596	4.7597	4.7597	-0.0007	4.7582A	4.7610B	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	1.0922	1.0909	1.0909	-0.0025	1.0904A	1.0921B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0937	1.0924	1.0924	-0.0025	1.0919A	1.0936B	1.0708	1.1039	0	0
DMSEP23	2023-09-20	1.0956	1.0943	1.0943	-0.0030	1.0938A	1.0954B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.1008	1.0994	1.0994	-0.0024	1.0989A	1.1006B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1057	1.1044	1.1044	-0.0029	1.1038A	1.1055B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1099	1.1085	1.1085	-0.0031	1.1080A	1.1097B	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	1.0956	1.0943	1.0943	-0.0030	1.0938A	1.0954B	0.9757	1.1184	0	2
DXDEC23	2023-12-20	1.1008	1.0994	1.0994	-0.0024	1.0989A	1.1006B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1057	1.1044	1.1044	-0.0029	1.1038A	1.1055B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1099	1.1085	1.1085	-0.0031	1.1080A	1.1097B	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	0.8601	0.8593	0.8593	-0.0033	0.8591A	0.8629B	0.8573	0.9346	0	0
EBDEC23	2023-12-20	0.8649	0.8640	0.8640	-0.0033	0.8639A	0.8675B	0.8619	0.9036	0	0
EBMAR24	2024-03-20	0.8702	0.8693	0.8693	-0.0034	0.8692A	0.8728B	0.8672	0.8987	0	0
EBJUN24	2024-06-19	0.8756	0.8747	0.8747	-0.0034	0.8745A	0.8781B	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	23.865	23.878	23.878	0.008	23.864A	23.881B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.034	24.039	24.039	0.014	24.029A	24.035B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.138	24.148	24.148	0.011	24.142A	24.142B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.229	24.240	24.240	0.012	24.241A	24.229B	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	1.0922	1.0909	1.0909	-0.0025	1.0904A	1.0921B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0956	1.0943	1.0943	-0.0030	1.0938A	1.0954B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1008	1.0994	1.0994	-0.0024	1.0989A	1.1006B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1057	1.1044	1.1044	-0.0029	1.1038A	1.1055B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1099	1.1085	1.1085	-0.0031	1.1080A	1.1097B	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	23.865	23.878	23.878	0.008	23.864A	23.881B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.034	24.039	24.039	0.014	24.029A	24.035B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.138	24.148	24.148	0.011	24.142A	24.142B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.229	24.240	24.240	0.012	24.241A	24.229B	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	0.9737	0.9719	0.9719	-0.0031	0.9718A	0.9736B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9687	0.9668	0.9668	-0.0030	0.9668A	0.9684B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9638	0.9619	0.9619	-0.0029	0.9618A	0.9633B	0.9521	0.9826	0	0
EFJUN24	2024-06-19	0.9592	0.9573	0.9573	-0.0029	0.9574A	0.9587B	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	156.05	155.95	155.95	-0.11	155.91A	156.51B	134.56	156.61	0	0
EJDEC23	2023-12-20	154.43	154.35	154.35	-0.11	154.32A	154.90B	133.38	155.00	0	0
EJMAR24	2024-03-20	152.85	152.73	152.73	-0.13	152.71A	153.27B	134.69	153.37	0	0
EJJUN24	2024-06-19	151.28	151.17	151.17	-0.12	151.15A	151.70B	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	4.4320	4.4280	4.4280	-0.0150	4.4250A	4.4390B	4.4250	4.6620	0	12
EMAUG23	2023-08-16	4.4450	4.4410	4.4410	-0.0150	4.4370A	4.4520B	4.4370	4.5900	0	2
EMSEP23	2023-09-20	4.4590	4.4560	4.4560	-0.0150	4.4520A	4.4660B	4.4520	5.2470	0	14
EMDEC23	2023-12-20	4.5000	4.4950	4.4950	-0.0160	4.4920A	4.5060B	4.4920	4.9630	0	23
EMMAR24	2024-03-20	4.5350	4.5310	4.5310	-0.0150	4.5290A	4.5400B	4.5290	4.8910	0	0
EMJUN24	2024-06-19	4.5620	4.5570	4.5570	-0.0140	4.5550A	4.5650B	4.5550	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	0.8601	0.8593	0.8593	-0.0033	0.8591A	0.8629B	0.8573	0.9346	0	0
EPDEC23	2023-12-20	0.8649	0.8640	0.8640	-0.0033	0.8639A	0.8675B	0.8619	0.9036	0	0
EPMAR24	2024-03-20	0.8702	0.8693	0.8693	-0.0034	0.8692A	0.8728B	0.8672	0.8987	0	0
EPJUN24	2024-06-19	0.8756	0.8747	0.8747	-0.0034	0.8745A	0.8781B	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	0.9737	0.9719	0.9719	-0.0031	0.9718A	0.9736B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9687	0.9668	0.9668	-0.0030	0.9668A	0.9684B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9638	0.9619	0.9619	-0.0029	0.9618A	0.9633B	0.9521	0.9826	0	0
ESJUN24	2024-06-19	0.9592	0.9573	0.9573	-0.0029	0.9574A	0.9587B	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	4.4320	4.4280	4.4280	-0.0150	4.4250A	4.4390B	4.4250	4.6620	0	0
EUSEP23	2023-09-20	4.4590	4.4560	4.4560	-0.0150	4.4520A	4.4660B	4.4520	5.2470	0	0
EUDEC23	2023-12-20	4.5000	4.4950	4.4950	-0.0160	4.4920A	4.5060B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5350	4.5310	4.5310	-0.0150	4.5290A	4.5400B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.5620	4.5570	4.5570	-0.0140	4.5550A	4.5650B	4.5550	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	4.4589	4.4558	4.4558	-0.0149	4.4520A	4.4669B	4.4520	5.4031	0	345
EXDEC23	2023-12-20	4.4991	4.4953	4.4953	-0.0154	4.4920A	4.5061B	4.4920	5.4612	0	1
EXMAR24	2024-03-20	4.5350	4.5310	4.5310	-0.0144	4.5281A	4.5408B	4.5281	5.5203	0	0
EXJUN24	2024-06-19	4.5612	4.5563	4.5563	-0.0146	4.5541A	4.5654B	4.5541	5.5726	0	0
EXSEP24	2024-09-18	4.5848	4.5802	4.5802	-0.0150	4.5771A	4.5876B	4.5771	5.6245	0	0
EXDEC24	2024-12-18	4.6091	4.6017	4.6017	-0.0158	4.6015A	4.6117B	4.6015	5.6769	0	0
EXMAR25	2025-03-19	4.6321	4.6250	4.6250	-0.0169	4.6238A	4.6338B	4.6238	5.7405	0	0
EXJUN25	2025-06-18	4.6541	4.6457	4.6457	-0.0181	4.6459A	4.6553B	4.6459	5.8093	0	0
EXSEP25	2025-09-17	4.6798	4.6693	4.6693	-0.0177	4.6714A	4.6771B	4.6714	5.7786	0	0
EXDEC25	2025-12-17	4.7061	4.6934	4.6934	-0.0172	4.6978A	4.6989B	4.6978	5.3381	0	0
EXMAR26	2026-03-18	4.7321	4.7174	4.7174	-0.0169	4.7235A	4.7212B	4.7235	5.1415	0	0
EXJUN26	2026-06-17	4.7579	4.7415	4.7415	-0.0165	4.7492A	4.7435B	4.7492	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	156.05	155.95	155.95	-0.11	155.91A	156.51B	134.56	156.61	0	0
EYDEC23	2023-12-20	154.43	154.35	154.35	-0.11	154.32A	154.90B	133.38	155.00	0	0
EYMAR24	2024-03-20	152.85	152.73	152.73	-0.13	152.71A	153.27B	134.69	153.37	0	0
EYJUN24	2024-06-19	151.28	151.17	151.17	-0.12	151.15A	151.70B	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	0.8889	0.8882	0.8882	-0.0008	0.8882A	0.8889B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8800	0.8795	0.8795	-0.0006	0.8794A	0.8801B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8716	0.8710	0.8710	-0.0008	0.8710A	0.8716B	0.8584	0.8984	0	0
HMJUN24	2024-06-19	0.8643	0.8636	0.8636	-0.0009	0.8637A	0.8642B	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	0.8889	0.8882	0.8882	-0.0008	0.8882A	0.8889B	0.8714	0.9759	0	2
HXDEC23	2023-12-20	0.8800	0.8795	0.8795	-0.0006	0.8794A	0.8801B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8716	0.8710	0.8710	-0.0008	0.8710A	0.8716B	0.8584	0.8984	0	0
HXJUN24	2024-06-19	0.8643	0.8636	0.8636	-0.0009	0.8637A	0.8642B	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	142.86	142.52	142.52	0.15	142.52A	142.87B	123.65	143.17	0	0
JMDEC23	2023-12-20	140.73	140.40	140.40	0.16	140.40A	140.75B	122.09	141.03	0	0
JMMAR24	2024-03-20	138.63	138.31	138.31	0.14	138.31A	138.65B	123.71	138.91	0	0
JMJUN24	2024-06-19	136.68	136.37	136.37	0.12	136.39A	136.71B	133.86	136.95	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	142.86	142.52	142.52	0.15	142.52A	142.87B	123.65	143.17	0	0
JXDEC23	2023-12-20	140.73	140.40	140.40	0.16	140.40A	140.75B	122.09	141.03	0	0
JXMAR24	2024-03-20	138.63	138.31	138.31	0.14	138.31A	138.65B	123.71	138.91	0	0
JXJUN24	2024-06-19	136.68	136.37	136.37	0.12	136.39A	136.71B	133.89	136.95	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	5.1630	5.1690	5.1690	0.0040	5.1630A	5.1670B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.1730	5.1770	5.1770	0.0030	5.1710A	5.1750B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.1820	5.1850	5.1850	0.0010	5.1800A	5.1830B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2000	5.2030	5.2030	0.0010	5.1980A	5.2000B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2100	5.2120	5.2120	0.0010	5.2080A	5.2080B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2060	5.2090	5.2090	0.0020	5.2060A	5.2040B	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	1.2696	1.2734	1.2734	0.0021	1.2695A	1.2740B	1.0457	1.2836	0	0
PNDEC23	2023-12-20	1.2686	1.2724	1.2724	0.0022	1.2685A	1.2729B	1.1904	1.2797	0	0
PNMAR24	2024-03-20	1.2666	1.2703	1.2703	0.0023	1.2666A	1.2708B	1.2077	1.2820	0	0
PNJUN24	2024-06-19	1.2637	1.2673	1.2673	0.0026	1.2635A	1.2677B	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	5.1817	5.1850	5.1850	0.0012	5.1795A	5.1836B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.1996	5.2027	5.2027	0.0009	5.1977A	5.2004B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2095	5.2121	5.2121	0.0016	5.2078A	5.2089B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2058	5.2088	5.2088	0.0018	5.2058A	5.2047B	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	1.2696	1.2734	1.2734	0.0021	1.2695A	1.2740B	1.0457	1.2836	0	0
PXDEC23	2023-12-20	1.2686	1.2724	1.2724	0.0022	1.2685A	1.2729B	1.1904	1.2797	0	0
PXMAR24	2024-03-20	1.2666	1.2703	1.2703	0.0023	1.2666A	1.2708B	1.2076	1.2815	0	0
PXJUN24	2024-06-19	1.2637	1.2673	1.2673	0.0026	1.2635A	1.2677B	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	4.0630	4.0600	4.0600	-0.0050	4.0570A	4.0650B	4.0300	4.2690	0	1
UMAUG23	2023-08-16	4.0690	4.0650	4.0650	-0.0060	4.0620A	4.0710B	4.0360	4.2750	0	0
UMSEP23	2023-09-20	4.0760	4.0720	4.0720	-0.0060	4.0690A	4.0770B	4.0430	5.2700	0	4
UMDEC23	2023-12-20	4.0930	4.0890	4.0890	-0.0050	4.0870A	4.0940B	4.0580	4.5780	0	0
UMMAR24	2024-03-20	4.1070	4.1030	4.1030	-0.0050	4.1010A	4.1070B	4.0790	4.5540	0	0
UMJUN24	2024-06-19	4.1150	4.1100	4.1100	-0.0060	4.1090A	4.1140B	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	4.0630	4.0600	4.0600	-0.0050	4.0570A	4.0650B	4.0300	4.2690	0	0
USSEP23	2023-09-20	4.0760	4.0720	4.0720	-0.0060	4.0690A	4.0770B	4.0430	5.2700	0	0
USDEC23	2023-12-20	4.0930	4.0890	4.0890	-0.0050	4.0870A	4.0940B	4.0580	4.5780	0	0
USMAR24	2024-03-20	4.1070	4.1030	4.1030	-0.0050	4.1010A	4.1070B	4.0790	4.5540	0	0
USJUN24	2024-06-19	4.1150	4.1100	4.1100	-0.0060	4.1090A	4.1140B	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	4.0757	4.0720	4.0720	-0.0053	4.0689A	4.0778B	4.0426	5.2701	0	47
UXDEC23	2023-12-20	4.0928	4.0889	4.0889	-0.0055	4.0861A	4.0944B	4.0579	4.6000	0	3
UXMAR24	2024-03-20	4.1073	4.1029	4.1029	-0.0051	4.1007A	4.1077B	4.0787	4.5542	0	0
UXJUN24	2024-06-19	4.1156	4.1104	4.1104	-0.0056	4.1089A	4.1147B	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