WGT S.A.

Wyniki sesji z dnia 2023-07-06

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	2
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	0.6694	0.6627	0.6627	-0.0061	0.6628A	0.6701B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6711	0.6644	0.6644	-0.0061	0.6645A	0.6717B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6720	0.6656	0.6656	-0.0062	0.6657A	0.6728B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6726	0.6662	0.6662	-0.0064	0.6664A	0.6734B	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	0.6694	0.6627	0.6627	-0.0061	0.6628A	0.6701B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6711	0.6644	0.6644	-0.0061	0.6645A	0.6717B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6720	0.6656	0.6656	-0.0062	0.6657A	0.6728B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6726	0.6662	0.6662	-0.0064	0.6664A	0.6734B	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	1.3282	1.3330	1.3330	0.0082	1.3261A	1.3329B	1.3102	1.3800	0	0
CADEC23	2023-12-20	1.3263	1.3311	1.3311	0.0082	1.3243A	1.3309B	1.3089	1.3769	0	0
CAMAR24	2024-03-20	1.3247	1.3293	1.3293	0.0080	1.3227A	1.3291B	1.3076	1.3734	0	0
CAJUN24	2024-06-19	1.3239	1.3283	1.3283	0.0080	1.3219A	1.3281B	1.3077	1.3281	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	4.5940	4.6130	4.6130	0.0450	4.5930A	4.6110B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.6130	4.6330	4.6330	0.0450	4.6130A	4.6310B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6380	4.6580	4.6580	0.0440	4.6380A	4.6550B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.7040	4.7230	4.7230	0.0440	4.7040A	4.7200B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7670	4.7860	4.7860	0.0470	4.7670A	4.7830B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8180	4.8370	4.8370	0.0480	4.8180A	4.8320B	4.7430	4.8320	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3282	1.3330	1.3330	0.0082	1.3261A	1.3329B	1.3102	1.3800	0	0
CNDEC23	2023-12-20	1.3263	1.3311	1.3311	0.0082	1.3243A	1.3309B	1.3089	1.3769	0	0
CNMAR24	2024-03-20	1.3247	1.3293	1.3293	0.0080	1.3227A	1.3291B	1.3076	1.3734	0	0
CNJUN24	2024-06-19	1.3239	1.3283	1.3283	0.0080	1.3219A	1.3281B	1.3076	1.3281	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6378	4.6575	4.6575	0.0438	4.6376A	4.6557B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7033	4.7230	4.7230	0.0442	4.7032A	4.7206B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7669	4.7859	4.7859	0.0471	4.7669A	4.7838B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8178	4.8366	4.8366	0.0479	4.8177A	4.8322B	4.7425	4.8322	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUL23	2023-07-19	1.0853	1.0854	1.0854	-0.0043	1.0853A	1.0904B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0878	1.0869	1.0869	-0.0043	1.0869A	1.0919B	1.0708	1.1039	0	0
DMSEP23	2023-09-20	1.0898	1.0886	1.0886	-0.0044	1.0887A	1.0938B	0.9757	1.1184	0	1
DMDEC23	2023-12-20	1.0937	1.0938	1.0938	-0.0043	1.0937A	1.0988B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0988	1.0990	1.0990	-0.0042	1.0988A	1.1039B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1033	1.1034	1.1034	-0.0042	1.1030A	1.1081B	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	1.0898	1.0886	1.0886	-0.0044	1.0887A	1.0938B	0.9757	1.1184	0	4
DXDEC23	2023-12-20	1.0937	1.0938	1.0938	-0.0043	1.0937A	1.0988B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0989	1.0990	1.0990	-0.0042	1.0988A	1.1039B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1033	1.1034	1.1034	-0.0042	1.1030A	1.1081B	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	0.8565	0.8568	0.8568	-0.0021	0.8552A	0.8580B	0.8552	0.9346	0	0
EBDEC23	2023-12-20	0.8612	0.8616	0.8616	-0.0019	0.8600A	0.8629B	0.8600	0.9036	0	0
EBMAR24	2024-03-20	0.8671	0.8673	0.8673	-0.0018	0.8657A	0.8683B	0.8657	0.8987	0	0
EBJUN24	2024-06-19	0.8728	0.8731	0.8731	-0.0017	0.8715A	0.8740B	0.8715	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	23.955	24.060	24.060	0.129	23.952A	24.051B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.115	24.218	24.218	0.131	24.112A	24.204B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.230	24.328	24.328	0.131	24.226A	24.312B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.332	24.424	24.424	0.133	24.329A	24.396B	24.148	24.396	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUL23	2023-07-19	1.0853	1.0854	1.0854	-0.0043	1.0853A	1.0904B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0898	1.0886	1.0886	-0.0044	1.0887A	1.0938B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0937	1.0938	1.0938	-0.0043	1.0937A	1.0989B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0988	1.0990	1.0990	-0.0042	1.0988A	1.1039B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1033	1.1034	1.1034	-0.0042	1.1030A	1.1081B	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	23.955	24.060	24.060	0.129	23.952A	24.051B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.115	24.218	24.218	0.131	24.112A	24.204B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.230	24.328	24.328	0.131	24.226A	24.312B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.332	24.424	24.424	0.133	24.329A	24.396B	24.148	24.396	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9709	0.9710	0.9710	-0.0016	0.9707A	0.9725B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9658	0.9659	0.9659	-0.0018	0.9656A	0.9674B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9609	0.9610	0.9610	-0.0018	0.9607A	0.9623B	0.9521	0.9826	0	0
EFJUN24	2024-06-19	0.9563	0.9564	0.9564	-0.0017	0.9562A	0.9575B	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	154.86	155.40	155.40	-0.39	154.78A	155.82B	134.56	156.61	0	0
EJDEC23	2023-12-20	153.29	153.82	153.82	-0.36	153.26A	154.24B	133.38	155.00	0	0
EJMAR24	2024-03-20	151.68	152.20	152.20	-0.40	151.61A	152.63B	134.69	153.37	0	0
EJJUN24	2024-06-19	150.12	150.63	150.63	-0.41	150.05A	151.04B	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	4.4770	4.4950	4.4950	0.0370	4.4770A	4.4930B	4.4250	4.6620	0	12
EMAUG23	2023-08-16	4.4900	4.5070	4.5070	0.0360	4.4900A	4.5060B	4.4370	4.5900	0	2
EMSEP23	2023-09-20	4.5050	4.5230	4.5230	0.0360	4.5050A	4.5200B	4.4520	5.2470	0	20
EMDEC23	2023-12-20	4.5440	4.5620	4.5620	0.0370	4.5440A	4.5600B	4.4920	4.9630	0	23
EMMAR24	2024-03-20	4.5820	4.6000	4.6000	0.0380	4.5820A	4.5960B	4.5290	4.8910	0	0
EMJUN24	2024-06-19	4.6080	4.6270	4.6270	0.0400	4.6080A	4.6220B	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	0.8565	0.8568	0.8568	-0.0021	0.8552A	0.8580B	0.8552	0.9346	0	0
EPDEC23	2023-12-20	0.8612	0.8616	0.8616	-0.0019	0.8600A	0.8629B	0.8600	0.9036	0	0
EPMAR24	2024-03-20	0.8671	0.8673	0.8673	-0.0018	0.8657A	0.8683B	0.8657	0.8987	0	0
EPJUN24	2024-06-19	0.8728	0.8731	0.8731	-0.0017	0.8715A	0.8740B	0.8715	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	0.9709	0.9710	0.9710	-0.0016	0.9707A	0.9725B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9658	0.9659	0.9659	-0.0018	0.9656A	0.9674B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9609	0.9610	0.9610	-0.0018	0.9607A	0.9623B	0.9521	0.9826	0	0
ESJUN24	2024-06-19	0.9563	0.9564	0.9564	-0.0017	0.9562A	0.9575B	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	4.4770	4.4950	4.4950	0.0370	4.4770A	4.4930B	4.4250	4.6620	0	0
EUSEP23	2023-09-20	4.5050	4.5230	4.5230	0.0360	4.5050A	4.5200B	4.4520	5.2470	0	0
EUDEC23	2023-12-20	4.5440	4.5620	4.5620	0.0370	4.5440A	4.5600B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5820	4.6000	4.6000	0.0380	4.5820A	4.5960B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.6080	4.6270	4.6270	0.0400	4.6080A	4.6220B	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	4.5044	4.5228	4.5228	0.0363	4.5044A	4.5208B	4.4520	5.4031	0	349
EXDEC23	2023-12-20	4.5440	4.5622	4.5622	0.0371	4.5440A	4.5602B	4.4920	5.4612	0	1
EXMAR24	2024-03-20	4.5817	4.5996	4.5996	0.0376	4.5817A	4.5964B	4.5281	5.5203	0	0
EXJUN24	2024-06-19	4.6078	4.6264	4.6264	0.0391	4.6078A	4.6222B	4.5541	5.5726	0	0
EXSEP24	2024-09-18	4.6328	4.6493	4.6493	0.0377	4.6328A	4.6445B	4.5771	5.6245	0	0
EXDEC24	2024-12-18	4.6585	4.6746	4.6746	0.0388	4.6585A	4.6688B	4.6015	5.6769	0	0
EXMAR25	2025-03-19	4.6837	4.6978	4.6978	0.0377	4.6837A	4.6914B	4.6238	5.7405	0	0
EXJUN25	2025-06-18	4.7058	4.7208	4.7208	0.0384	4.7058A	4.7136B	4.6459	5.8093	0	0
EXSEP25	2025-09-17	4.7311	4.7448	4.7448	0.0395	4.7311A	4.7361B	4.6714	5.7786	0	0
EXDEC25	2025-12-17	4.7571	4.7687	4.7687	0.0386	4.7571A	4.7582B	4.6978	5.3381	0	0
EXMAR26	2026-03-18	4.7822	4.7930	4.7930	0.0389	4.7822A	4.7809B	4.7235	5.1415	0	0
EXJUN26	2026-06-17	4.8076	4.8172	4.8172	0.0394	4.8076A	4.8034B	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	154.86	155.40	155.40	-0.39	154.82A	155.82B	134.56	156.61	0	0
EYDEC23	2023-12-20	153.29	153.82	153.82	-0.36	153.22A	154.24B	133.38	155.00	0	0
EYMAR24	2024-03-20	151.68	152.20	152.20	-0.40	151.64A	152.63B	134.69	153.37	0	0
EYJUN24	2024-06-19	150.12	150.63	150.63	-0.41	150.09A	151.04B	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	0.8909	0.8919	0.8919	0.0021	0.8884A	0.8923B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8822	0.8831	0.8831	0.0019	0.8797A	0.8834B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8736	0.8745	0.8745	0.0021	0.8712A	0.8749B	0.8584	0.8984	0	0
HMJUN24	2024-06-19	0.8663	0.8670	0.8670	0.0018	0.8638A	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	0.8909	0.8919	0.8919	0.0021	0.8884A	0.8923B	0.8714	0.9759	0	2
HXDEC23	2023-12-20	0.8822	0.8831	0.8831	0.0019	0.8797A	0.8834B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8736	0.8745	0.8745	0.0021	0.8712A	0.8749B	0.8584	0.8984	0	0
HXJUN24	2024-06-19	0.8663	0.8670	0.8670	0.0018	0.8638A	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	142.11	142.71	142.71	0.21	142.00A	142.78B	123.65	143.17	0	0
JMDEC23	2023-12-20	140.00	140.61	140.61	0.21	139.90A	140.63B	122.09	141.03	0	0
JMMAR24	2024-03-20	137.91	138.49	138.49	0.17	137.81A	138.47B	123.71	138.91	0	0
JMJUN24	2024-06-19	135.97	136.52	136.52	0.14	135.87A	136.52B	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	142.11	142.71	142.71	0.21	142.00A	142.78B	123.65	143.17	0	0
JXDEC23	2023-12-20	140.00	140.61	140.61	0.21	139.90A	140.63B	122.09	141.03	0	0
JXMAR24	2024-03-20	137.91	138.49	138.49	0.17	137.81A	138.47B	123.71	138.91	0	0
JXJUN24	2024-06-19	135.97	136.52	136.52	0.14	135.87A	136.52B	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	5.2320	5.2630	5.2630	0.0540	5.2320A	5.2610B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.2400	5.2710	5.2710	0.0550	5.2400A	5.2690B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.2480	5.2790	5.2790	0.0540	5.2480A	5.2770B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2650	5.2960	5.2960	0.0530	5.2650A	5.2930B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2750	5.3040	5.3040	0.0540	5.2750A	5.3010B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2710	5.2990	5.2990	0.0540	5.2710A	5.2950B	5.1960	5.2950	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP23	2023-09-20	1.2706	1.2708	1.2708	-0.0021	1.2706A	1.2781B	1.0457	1.2836	0	0
PNDEC23	2023-12-20	1.2695	1.2696	1.2696	-0.0023	1.2695A	1.2768B	1.1904	1.2797	0	0
PNMAR24	2024-03-20	1.2671	1.2672	1.2672	-0.0024	1.2671A	1.2744B	1.2077	1.2820	0	0
PNJUN24	2024-06-19	1.2636	1.2637	1.2637	-0.0025	1.2634A	1.2708B	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	5.2478	5.2794	5.2794	0.0551	5.2478A	5.2778B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2648	5.2955	5.2955	0.0532	5.2648A	5.2933B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2745	5.3038	5.3038	0.0533	5.2745A	5.3012B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2704	5.2991	5.2991	0.0545	5.2704A	5.2957B	5.1957	5.2957	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP23	2023-09-20	1.2706	1.2708	1.2708	-0.0021	1.2706A	1.2780B	1.0457	1.2836	0	0
PXDEC23	2023-12-20	1.2695	1.2696	1.2696	-0.0023	1.2695A	1.2768B	1.1904	1.2797	0	0
PXMAR24	2024-03-20	1.2671	1.2672	1.2672	-0.0024	1.2671A	1.2744B	1.2076	1.2815	0	0
PXJUN24	2024-06-19	1.2636	1.2637	1.2637	-0.0025	1.2634A	1.2707B	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	4.1200	4.1410	4.1410	0.0490	4.1110A	4.1390B	4.0300	4.2690	0	1
UMAUG23	2023-08-16	4.1250	4.1470	4.1470	0.0500	4.1170A	4.1450B	4.0360	4.2750	0	0
UMSEP23	2023-09-20	4.1320	4.1540	4.1540	0.0500	4.1240A	4.1520B	4.0430	5.2700	0	5
UMDEC23	2023-12-20	4.1490	4.1710	4.1710	0.0490	4.1410A	4.1680B	4.0580	4.5780	0	0
UMMAR24	2024-03-20	4.1650	4.1850	4.1850	0.0510	4.1570A	4.1820B	4.0790	4.5540	0	0
UMJUN24	2024-06-19	4.1730	4.1930	4.1930	0.0520	4.1650A	4.1890B	4.0900	4.1890	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	4.1200	4.1410	4.1410	0.0490	4.1110A	4.1390B	4.0300	4.2690	0	0
USSEP23	2023-09-20	4.1320	4.1540	4.1540	0.0500	4.1240A	4.1520B	4.0430	5.2700	0	0
USDEC23	2023-12-20	4.1490	4.1710	4.1710	0.0490	4.1410A	4.1680B	4.0580	4.5780	0	0
USMAR24	2024-03-20	4.1650	4.1850	4.1850	0.0510	4.1570A	4.1820B	4.0790	4.5540	0	0
USJUN24	2024-06-19	4.1730	4.1930	4.1930	0.0520	4.1650A	4.1890B	4.0900	4.1890	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	4.1317	4.1538	4.1538	0.0496	4.1236A	4.1520B	4.0426	5.2701	0	47
UXDEC23	2023-12-20	4.1486	4.1707	4.1707	0.0490	4.1408A	4.1686B	4.0579	4.6000	0	3
UXMAR24	2024-03-20	4.1641	4.1852	4.1852	0.0511	4.1564A	4.1829B	4.0787	4.5542	0	0
UXJUN24	2024-06-19	4.1724	4.1928	4.1928	0.0516	4.1647A	4.1896B	4.0899	4.1896	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