WGT S.A.

Wyniki sesji z dnia 2023-07-05

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	0.6700	0.6688	0.6688	-0.0024	0.6676A	0.6700B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6718	0.6705	0.6705	-0.0024	0.6693A	0.6717B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6731	0.6718	0.6718	-0.0025	0.6706A	0.6729B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6739	0.6726	0.6726	-0.0024	0.6714A	0.6737B	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	0.6700	0.6688	0.6688	-0.0024	0.6676A	0.6700B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6718	0.6705	0.6705	-0.0024	0.6693A	0.6717B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6731	0.6718	0.6718	-0.0025	0.6706A	0.6729B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6739	0.6726	0.6726	-0.0024	0.6714A	0.6737B	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	1.3224	1.3248	1.3248	0.0043	1.3226A	1.3276B	1.3102	1.3800	0	0
CADEC23	2023-12-20	1.3204	1.3229	1.3229	0.0044	1.3207A	1.3256B	1.3089	1.3769	0	0
CAMAR24	2024-03-20	1.3187	1.3213	1.3213	0.0044	1.3191A	1.3238B	1.3076	1.3734	0	0
CAJUN24	2024-06-19	1.3177	1.3203	1.3203	0.0043	1.3183A	1.3227B	1.3077	1.3227	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	4.5430	4.5680	4.5680	0.0270	4.5460A	4.5750B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.5620	4.5880	4.5880	0.0280	4.5660A	4.5940B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.5860	4.6140	4.6140	0.0290	4.5900A	4.6190B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.6520	4.6790	4.6790	0.0290	4.6550A	4.6830B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7120	4.7390	4.7390	0.0280	4.7180A	4.7440B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7610	4.7890	4.7890	0.0290	4.7670A	4.7920B	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	1.3224	1.3248	1.3248	0.0043	1.3226A	1.3276B	1.3102	1.3800	0	0
CNDEC23	2023-12-20	1.3204	1.3229	1.3229	0.0044	1.3207A	1.3256B	1.3089	1.3769	0	0
CNMAR24	2024-03-20	1.3187	1.3213	1.3213	0.0044	1.3191A	1.3238B	1.3076	1.3734	0	0
CNJUN24	2024-06-19	1.3177	1.3203	1.3203	0.0043	1.3183A	1.3227B	1.3076	1.3227	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.5868	4.6137	4.6137	0.0290	4.5899A	4.6190B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.6508	4.6788	4.6788	0.0292	4.6549A	4.6837B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7116	4.7388	4.7388	0.0280	4.7175A	4.7442B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7598	4.7887	4.7887	0.0290	4.7666A	4.7921B	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	1.0908	1.0897	1.0897	-0.0012	1.0876A	1.0910B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0923	1.0912	1.0912	-0.0012	1.0891A	1.0925B	1.0708	1.1039	0	0
DMSEP23	2023-09-20	1.0940	1.0930	1.0930	-0.0013	1.0910A	1.0945B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0991	1.0981	1.0981	-0.0013	1.0960A	1.0996B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1043	1.1032	1.1032	-0.0012	1.1011A	1.1044B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1084	1.1076	1.1076	-0.0009	1.1051A	1.1086B	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	1.0940	1.0930	1.0930	-0.0013	1.0910A	1.0945B	0.9757	1.1184	0	2
DXDEC23	2023-12-20	1.0991	1.0981	1.0981	-0.0013	1.0960A	1.0996B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1043	1.1032	1.1032	-0.0012	1.1011A	1.1044B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1084	1.1076	1.1076	-0.0009	1.1051A	1.1086B	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	0.8591	0.8589	0.8589	-0.0004	0.8587A	0.8605B	0.8573	0.9346	0	0
EBDEC23	2023-12-20	0.8639	0.8635	0.8635	-0.0005	0.8634A	0.8652B	0.8619	0.9036	0	0
EBMAR24	2024-03-20	0.8690	0.8691	0.8691	-0.0002	0.8689A	0.8706B	0.8672	0.8987	0	0
EBJUN24	2024-06-19	0.8746	0.8748	0.8748	0.0001	0.8744A	0.8761B	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	23.929	23.931	23.931	0.053	23.935A	23.940B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.079	24.087	24.087	0.048	24.098A	24.090B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.184	24.197	24.197	0.049	24.207A	24.197B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.272	24.291	24.291	0.051	24.308A	24.284B	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	1.0908	1.0897	1.0897	-0.0012	1.0876A	1.0910B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0940	1.0930	1.0930	-0.0013	1.0910A	1.0945B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0991	1.0981	1.0981	-0.0013	1.0960A	1.0996B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1043	1.1032	1.1032	-0.0012	1.1011A	1.1044B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1084	1.1076	1.1076	-0.0009	1.1051A	1.1086B	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	23.929	23.931	23.931	0.053	23.935A	23.940B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.079	24.087	24.087	0.048	24.098A	24.090B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.184	24.197	24.197	0.049	24.207A	24.197B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.272	24.291	24.291	0.051	24.308A	24.284B	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	0.9731	0.9726	0.9726	0.0007	0.9724A	0.9747B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9680	0.9677	0.9677	0.0009	0.9674A	0.9696B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9631	0.9628	0.9628	0.0009	0.9625A	0.9646B	0.9521	0.9826	0	0
EFJUN24	2024-06-19	0.9584	0.9581	0.9581	0.0008	0.9580A	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	155.79	155.79	155.79	-0.16	155.56A	156.41B	134.56	156.61	0	0
EJDEC23	2023-12-20	154.21	154.18	154.18	-0.17	153.98A	154.78B	133.38	155.00	0	0
EJMAR24	2024-03-20	152.59	152.60	152.60	-0.13	152.38A	153.17B	134.69	153.37	0	0
EJJUN24	2024-06-19	151.03	151.04	151.04	-0.13	150.83A	151.59B	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	4.4370	4.4580	4.4580	0.0300	4.4410A	4.4670B	4.4250	4.6620	0	12
EMAUG23	2023-08-16	4.4490	4.4710	4.4710	0.0300	4.4540A	4.4790B	4.4370	4.5900	0	2
EMSEP23	2023-09-20	4.4640	4.4870	4.4870	0.0310	4.4690A	4.4940B	4.4520	5.2470	0	18
EMDEC23	2023-12-20	4.5030	4.5250	4.5250	0.0300	4.5090A	4.5330B	4.4920	4.9630	0	23
EMMAR24	2024-03-20	4.5380	4.5620	4.5620	0.0310	4.5450A	4.5690B	4.5290	4.8910	0	0
EMJUN24	2024-06-19	4.5620	4.5870	4.5870	0.0300	4.5710A	4.5930B	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	0.8591	0.8589	0.8589	-0.0004	0.8587A	0.8605B	0.8573	0.9346	0	0
EPDEC23	2023-12-20	0.8639	0.8635	0.8635	-0.0005	0.8634A	0.8652B	0.8619	0.9036	0	0
EPMAR24	2024-03-20	0.8690	0.8691	0.8691	-0.0002	0.8689A	0.8706B	0.8672	0.8987	0	0
EPJUN24	2024-06-19	0.8746	0.8748	0.8748	0.0001	0.8744A	0.8761B	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	0.9731	0.9726	0.9726	0.0007	0.9724A	0.9747B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9680	0.9677	0.9677	0.0009	0.9674A	0.9696B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9631	0.9628	0.9628	0.0009	0.9625A	0.9646B	0.9521	0.9826	0	0
ESJUN24	2024-06-19	0.9584	0.9581	0.9581	0.0008	0.9580A	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	4.4370	4.4580	4.4580	0.0300	4.4410A	4.4670B	4.4250	4.6620	0	0
EUSEP23	2023-09-20	4.4640	4.4870	4.4870	0.0310	4.4690A	4.4940B	4.4520	5.2470	0	0
EUDEC23	2023-12-20	4.5030	4.5250	4.5250	0.0300	4.5090A	4.5330B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5380	4.5620	4.5620	0.0310	4.5450A	4.5690B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.5620	4.5870	4.5870	0.0300	4.5710A	4.5930B	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	4.4644	4.4865	4.4865	0.0307	4.4683A	4.4945B	4.4520	5.4031	0	349
EXDEC23	2023-12-20	4.5030	4.5251	4.5251	0.0298	4.5081A	4.5338B	4.4920	5.4612	0	1
EXMAR24	2024-03-20	4.5384	4.5620	4.5620	0.0310	4.5448A	4.5692B	4.5281	5.5203	0	0
EXJUN24	2024-06-19	4.5625	4.5873	4.5873	0.0310	4.5704A	4.5938B	4.5541	5.5726	0	0
EXSEP24	2024-09-18	4.5832	4.6116	4.6116	0.0314	4.5964A	4.6177B	4.5771	5.6245	0	0
EXDEC24	2024-12-18	4.6073	4.6358	4.6358	0.0341	4.6186A	4.6415B	4.6015	5.6769	0	0
EXMAR25	2025-03-19	4.6280	4.6601	4.6601	0.0351	4.6432A	4.6640B	4.6238	5.7405	0	0
EXJUN25	2025-06-18	4.6499	4.6824	4.6824	0.0367	4.6645A	4.6856B	4.6459	5.8093	0	0
EXSEP25	2025-09-17	4.6712	4.7053	4.7053	0.0360	4.6889A	4.7080B	4.6714	5.7786	0	0
EXDEC25	2025-12-17	4.6956	4.7301	4.7301	0.0367	4.7129A	4.7306B	4.6978	5.3381	0	0
EXMAR26	2026-03-18	4.7183	4.7541	4.7541	0.0367	4.7377A	4.7529B	4.7235	5.1415	0	0
EXJUN26	2026-06-17	4.7416	4.7778	4.7778	0.0363	4.7623A	4.7755B	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	155.79	155.79	155.79	-0.16	155.56A	156.40B	134.56	156.61	0	0
EYDEC23	2023-12-20	154.21	154.18	154.18	-0.17	153.98A	154.78B	133.38	155.00	0	0
EYMAR24	2024-03-20	152.59	152.60	152.60	-0.13	152.38A	153.17B	134.69	153.37	0	0
EYJUN24	2024-06-19	151.03	151.04	151.04	-0.13	150.83A	151.59B	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	0.8892	0.8898	0.8898	0.0016	0.8893A	0.8922B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8805	0.8812	0.8812	0.0017	0.8806A	0.8834B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8720	0.8724	0.8724	0.0014	0.8722A	0.8749B	0.8584	0.8984	0	0
HMJUN24	2024-06-19	0.8644	0.8652	0.8652	0.0016	0.8648A	0.8674B	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	0.8892	0.8898	0.8898	0.0016	0.8893A	0.8922B	0.8714	0.9759	0	2
HXDEC23	2023-12-20	0.8804	0.8812	0.8812	0.0017	0.8806A	0.8834B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8720	0.8724	0.8724	0.0014	0.8722A	0.8749B	0.8584	0.8984	0	0
HXJUN24	2024-06-19	0.8644	0.8652	0.8652	0.0016	0.8648A	0.8674B	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	142.48	142.50	142.50	-0.02	142.41A	142.90B	123.65	143.17	0	0
JMDEC23	2023-12-20	140.37	140.40	140.40	0.00	140.32A	140.78B	122.09	141.03	0	0
JMMAR24	2024-03-20	138.28	138.32	138.32	0.01	138.23A	138.68B	123.71	138.91	0	0
JMJUN24	2024-06-19	136.36	136.38	136.38	0.01	136.31A	136.73B	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	142.48	142.50	142.50	-0.02	142.41A	142.90B	123.65	143.17	0	0
JXDEC23	2023-12-20	140.37	140.40	140.40	0.00	140.32A	140.78B	122.09	141.03	0	0
JXMAR24	2024-03-20	138.28	138.32	138.32	0.01	138.23A	138.68B	123.71	138.91	0	0
JXJUN24	2024-06-19	136.36	136.38	136.38	0.01	136.31A	136.73B	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	5.1720	5.2090	5.2090	0.0400	5.1750A	5.2120B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.1800	5.2160	5.2160	0.0390	5.1840A	5.2200B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.1890	5.2250	5.2250	0.0400	5.1920A	5.2280B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2050	5.2430	5.2430	0.0400	5.2100A	5.2450B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2130	5.2500	5.2500	0.0380	5.2200A	5.2530B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2120	5.2450	5.2450	0.0360	5.2170A	5.2470B	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	1.2721	1.2729	1.2729	-0.0005	1.2693A	1.2734B	1.0457	1.2836	0	0
PNDEC23	2023-12-20	1.2710	1.2719	1.2719	-0.0005	1.2683A	1.2723B	1.1904	1.2797	0	0
PNMAR24	2024-03-20	1.2690	1.2696	1.2696	-0.0007	1.2661A	1.2700B	1.2077	1.2820	0	0
PNJUN24	2024-06-19	1.2657	1.2662	1.2662	-0.0011	1.2629A	1.2665B	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	5.1890	5.2243	5.2243	0.0393	5.1918A	5.2285B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2051	5.2423	5.2423	0.0396	5.2098A	5.2453B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2136	5.2505	5.2505	0.0384	5.2200A	5.2531B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2092	5.2446	5.2446	0.0358	5.2164A	5.2474B	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	1.2721	1.2729	1.2729	-0.0005	1.2693A	1.2734B	1.0457	1.2836	0	0
PXDEC23	2023-12-20	1.2710	1.2719	1.2719	-0.0005	1.2683A	1.2723B	1.1904	1.2797	0	0
PXMAR24	2024-03-20	1.2690	1.2696	1.2696	-0.0007	1.2661A	1.2700B	1.2076	1.2815	0	0
PXJUN24	2024-06-19	1.2658	1.2662	1.2662	-0.0011	1.2629A	1.2665B	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	4.0670	4.0920	4.0920	0.0320	4.0710A	4.1030B	4.0300	4.2690	0	1
UMAUG23	2023-08-16	4.0730	4.0970	4.0970	0.0320	4.0770A	4.1090B	4.0360	4.2750	0	0
UMSEP23	2023-09-20	4.0790	4.1040	4.1040	0.0320	4.0830A	4.1160B	4.0430	5.2700	0	5
UMDEC23	2023-12-20	4.0950	4.1220	4.1220	0.0330	4.1000A	4.1320B	4.0580	4.5780	0	0
UMMAR24	2024-03-20	4.1090	4.1340	4.1340	0.0310	4.1150A	4.1460B	4.0790	4.5540	0	0
UMJUN24	2024-06-19	4.1160	4.1410	4.1410	0.0310	4.1230A	4.1520B	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	4.0660	4.0920	4.0920	0.0320	4.0710A	4.1030B	4.0300	4.2690	0	0
USSEP23	2023-09-20	4.0790	4.1040	4.1040	0.0320	4.0840A	4.1160B	4.0430	5.2700	0	0
USDEC23	2023-12-20	4.0950	4.1220	4.1220	0.0330	4.1000A	4.1320B	4.0580	4.5780	0	0
USMAR24	2024-03-20	4.1090	4.1340	4.1340	0.0310	4.1150A	4.1460B	4.0790	4.5540	0	0
USJUN24	2024-06-19	4.1150	4.1410	4.1410	0.0310	4.1230A	4.1520B	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	4.0791	4.1042	4.1042	0.0322	4.0828A	4.1160B	4.0426	5.2701	0	47
UXDEC23	2023-12-20	4.0957	4.1217	4.1217	0.0328	4.1002A	4.1326B	4.0579	4.6000	0	3
UXMAR24	2024-03-20	4.1092	4.1341	4.1341	0.0312	4.1149A	4.1460B	4.0787	4.5542	0	0
UXJUN24	2024-06-19	4.1157	4.1412	4.1412	0.0308	4.1226A	4.1527B	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