WGT S.A.

Wyniki sesji z dnia 2023-07-07

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	0.6646	0.6676	0.6676	0.0049	0.6636A	0.6682B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6661	0.6692	0.6692	0.0048	0.6654A	0.6698B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6674	0.6703	0.6703	0.0047	0.6664A	0.6708B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6679	0.6708	0.6708	0.0046	0.6669A	0.6712B	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	0.6646	0.6676	0.6676	0.0049	0.6636A	0.6682B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6661	0.6692	0.6692	0.0048	0.6654A	0.6698B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6674	0.6703	0.6703	0.0047	0.6664A	0.6708B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6679	0.6708	0.6708	0.0046	0.6669A	0.6712B	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	1.3295	1.3296	1.3296	-0.0034	1.3284A	1.3370B	1.3102	1.3800	0	0
CADEC23	2023-12-20	1.3275	1.3277	1.3277	-0.0034	1.3266A	1.3350B	1.3089	1.3769	0	0
CAMAR24	2024-03-20	1.3259	1.3260	1.3260	-0.0033	1.3251A	1.3331B	1.3076	1.3734	0	0
CAJUN24	2024-06-19	1.3247	1.3252	1.3252	-0.0031	1.3244A	1.3320B	1.3077	1.3320	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	4.6060	4.5870	4.5870	-0.0260	4.5880A	4.6180B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.6260	4.6070	4.6070	-0.0260	4.6090A	4.6380B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6520	4.6330	4.6330	-0.0250	4.6350A	4.6630B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.7160	4.6990	4.6990	-0.0240	4.7010A	4.7280B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7790	4.7640	4.7640	-0.0220	4.7660A	4.7910B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8280	4.8140	4.8140	-0.0230	4.8180A	4.8400B	4.7430	4.8400	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3295	1.3296	1.3296	-0.0034	1.3284A	1.3370B	1.3102	1.3800	0	0
CNDEC23	2023-12-20	1.3275	1.3277	1.3277	-0.0034	1.3266A	1.3350B	1.3089	1.3769	0	0
CNMAR24	2024-03-20	1.3259	1.3260	1.3260	-0.0033	1.3251A	1.3331B	1.3076	1.3734	0	0
CNJUN24	2024-06-19	1.3247	1.3252	1.3252	-0.0031	1.3244A	1.3320B	1.3076	1.3320	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6523	4.6332	4.6332	-0.0243	4.6342A	4.6635B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7169	4.6990	4.6990	-0.0240	4.7008A	4.7282B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7796	4.7636	4.7636	-0.0223	4.7655A	4.7918B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8287	4.8140	4.8140	-0.0226	4.8173A	4.8408B	4.7425	4.8408	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUL23	2023-07-19	1.0893	1.0923	1.0923	0.0069	1.0874A	1.0933B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0908	1.0938	1.0938	0.0069	1.0890A	1.0944B	1.0708	1.1039	0	0
DMSEP23	2023-09-20	1.0928	1.0958	1.0958	0.0072	1.0909A	1.0981B	0.9757	1.1184	0	1
DMDEC23	2023-12-20	1.0979	1.1010	1.1010	0.0072	1.0960A	1.1030B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1031	1.1062	1.1062	0.0072	1.1012A	1.1072B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1076	1.1103	1.1103	0.0069	1.1055A	1.1131B	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	1.0928	1.0958	1.0958	0.0072	1.0909A	1.0981B	0.9757	1.1184	0	4
DXDEC23	2023-12-20	1.0979	1.1010	1.1010	0.0072	1.0960A	1.1030B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1031	1.1062	1.1062	0.0072	1.1012A	1.1072B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1076	1.1103	1.1103	0.0069	1.1055A	1.1131B	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	0.8562	0.8563	0.8563	-0.0005	0.8559A	0.8575B	0.8552	0.9346	0	0
EBDEC23	2023-12-20	0.8610	0.8611	0.8611	-0.0005	0.8604A	0.8623B	0.8600	0.9036	0	0
EBMAR24	2024-03-20	0.8665	0.8666	0.8666	-0.0007	0.8663A	0.8679B	0.8657	0.8987	0	0
EBJUN24	2024-06-19	0.8722	0.8723	0.8723	-0.0008	0.8722A	0.8737B	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	24.026	24.032	24.032	-0.028	24.024A	24.111B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.191	24.193	24.193	-0.025	24.190A	24.266B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.329	24.310	24.310	-0.018	24.311A	24.379B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.419	24.404	24.404	-0.020	24.413A	24.463B	24.148	24.463	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUL23	2023-07-19	1.0893	1.0923	1.0923	0.0069	1.0874A	1.0933B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.0928	1.0958	1.0958	0.0072	1.0909A	1.0981B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0979	1.1010	1.1010	0.0072	1.0960A	1.1030B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1031	1.1062	1.1062	0.0072	1.1012A	1.1072B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1076	1.1103	1.1103	0.0069	1.1055A	1.1131B	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	24.026	24.032	24.032	-0.028	24.024A	24.111B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.191	24.193	24.193	-0.025	24.190A	24.266B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.329	24.310	24.310	-0.018	24.311A	24.379B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.419	24.404	24.404	-0.020	24.413A	24.463B	24.148	24.463	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9708	0.9702	0.9702	-0.0008	0.9703A	0.9717B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9658	0.9652	0.9652	-0.0007	0.9653A	0.9665B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9608	0.9603	0.9603	-0.0007	0.9604A	0.9615B	0.9521	0.9826	0	0
EFJUN24	2024-06-19	0.9562	0.9558	0.9558	-0.0006	0.9560A	0.9568B	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	154.34	154.39	154.39	-1.01	154.24A	155.17B	134.56	156.61	0	0
EJDEC23	2023-12-20	152.78	152.81	152.81	-1.01	152.67A	153.59B	133.38	155.00	0	0
EJMAR24	2024-03-20	151.18	151.21	151.21	-0.99	151.08A	151.95B	134.69	153.37	0	0
EJJUN24	2024-06-19	149.62	149.65	149.65	-0.98	149.53A	150.37B	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	4.4880	4.4660	4.4660	-0.0290	4.4680A	4.4960B	4.4250	4.6620	0	14
EMAUG23	2023-08-16	4.5010	4.4790	4.4790	-0.0280	4.4820A	4.5080B	4.4370	4.5900	0	2
EMSEP23	2023-09-20	4.5160	4.4950	4.4950	-0.0280	4.4970A	4.5240B	4.4520	5.2470	0	26
EMDEC23	2023-12-20	4.5550	4.5340	4.5340	-0.0280	4.5370A	4.5630B	4.4920	4.9630	0	25
EMMAR24	2024-03-20	4.5930	4.5740	4.5740	-0.0260	4.5770A	4.6020B	4.5290	4.8910	0	0
EMJUN24	2024-06-19	4.6180	4.6000	4.6000	-0.0270	4.6050A	4.6280B	4.5550	4.6280	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	0.8562	0.8563	0.8563	-0.0005	0.8559A	0.8575B	0.8552	0.9346	0	0
EPDEC23	2023-12-20	0.8610	0.8611	0.8611	-0.0005	0.8604A	0.8623B	0.8600	0.9036	0	0
EPMAR24	2024-03-20	0.8665	0.8666	0.8666	-0.0007	0.8663A	0.8679B	0.8657	0.8987	0	0
EPJUN24	2024-06-19	0.8722	0.8723	0.8723	-0.0008	0.8722A	0.8737B	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	0.9708	0.9702	0.9702	-0.0008	0.9703A	0.9717B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9658	0.9652	0.9652	-0.0007	0.9653A	0.9665B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9608	0.9603	0.9603	-0.0007	0.9604A	0.9615B	0.9521	0.9826	0	0
ESJUN24	2024-06-19	0.9562	0.9558	0.9558	-0.0006	0.9560A	0.9568B	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	4.4880	4.4660	4.4660	-0.0290	4.4680A	4.4960B	4.4250	4.6620	0	0
EUSEP23	2023-09-20	4.5160	4.4950	4.4950	-0.0280	4.4970A	4.5240B	4.4520	5.2470	0	0
EUDEC23	2023-12-20	4.5550	4.5340	4.5340	-0.0280	4.5370A	4.5630B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5930	4.5740	4.5740	-0.0260	4.5770A	4.6020B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.6180	4.6000	4.6000	-0.0270	4.6050A	4.6280B	4.5550	4.6280	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	4.5161	4.4942	4.4942	-0.0286	4.4961A	4.5242B	4.4520	5.4031	0	354
EXDEC23	2023-12-20	4.5558	4.5341	4.5341	-0.0281	4.5370A	4.5638B	4.4920	5.4612	0	2
EXMAR24	2024-03-20	4.5931	4.5732	4.5732	-0.0264	4.5761A	4.6025B	4.5281	5.5203	0	0
EXJUN24	2024-06-19	4.6189	4.5999	4.5999	-0.0265	4.6041A	4.6287B	4.5541	5.5726	0	0
EXSEP24	2024-09-18	4.6426	4.6257	4.6257	-0.0236	4.6327A	4.6537B	4.5771	5.6245	0	0
EXDEC24	2024-12-18	4.6692	4.6522	4.6522	-0.0224	4.6591A	4.6788B	4.6015	5.6769	0	0
EXMAR25	2025-03-19	4.6915	4.6769	4.6769	-0.0209	4.6847A	4.7038B	4.6238	5.7405	0	0
EXJUN25	2025-06-18	4.7136	4.7004	4.7004	-0.0204	4.7080A	4.7278B	4.6459	5.8093	0	0
EXSEP25	2025-09-17	4.7367	4.7259	4.7259	-0.0189	4.7345A	4.7514B	4.6714	5.7786	0	0
EXDEC25	2025-12-17	4.7604	4.7510	4.7510	-0.0177	4.7615A	4.7750B	4.6978	5.3381	0	0
EXMAR26	2026-03-18	4.7837	4.7766	4.7766	-0.0164	4.7888A	4.7985B	4.7235	5.1415	0	0
EXJUN26	2026-06-17	4.8070	4.8020	4.8020	-0.0152	4.8159A	4.8222B	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	154.34	154.39	154.39	-1.01	154.24A	155.17B	134.56	156.61	0	0
EYDEC23	2023-12-20	152.78	152.81	152.81	-1.01	152.67A	153.59B	133.38	155.00	0	0
EYMAR24	2024-03-20	151.18	151.21	151.21	-0.99	151.08A	151.95B	134.69	153.37	0	0
EYJUN24	2024-06-19	149.62	149.65	149.65	-0.98	149.53A	150.37B	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	0.8851	0.8854	0.8854	-0.0065	0.8840A	0.8898B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8766	0.8767	0.8767	-0.0064	0.8765A	0.8810B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8677	0.8682	0.8682	-0.0063	0.8666A	0.8723B	0.8584	0.8984	0	0
HMJUN24	2024-06-19	0.8602	0.8608	0.8608	-0.0062	0.8591A	0.8647B	0.8591	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	0.8851	0.8854	0.8854	-0.0065	0.8840A	0.8898B	0.8714	0.9759	0	2
HXDEC23	2023-12-20	0.8766	0.8767	0.8767	-0.0064	0.8765A	0.8810B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8677	0.8682	0.8682	-0.0063	0.8666A	0.8723B	0.8584	0.8984	0	0
HXJUN24	2024-06-19	0.8602	0.8608	0.8608	-0.0062	0.8591A	0.8647B	0.8591	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	140.87	140.89	140.89	-1.82	140.76A	141.80B	123.65	143.17	0	0
JMDEC23	2023-12-20	138.79	138.80	138.80	-1.81	138.68A	139.69B	122.09	141.03	0	0
JMMAR24	2024-03-20	136.70	136.71	136.71	-1.78	136.59A	137.58B	123.71	138.91	0	0
JMJUN24	2024-06-19	134.77	134.78	134.78	-1.74	134.68A	135.61B	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	140.87	140.89	140.89	-1.82	140.76A	141.80B	123.65	143.17	0	0
JXDEC23	2023-12-20	138.79	138.80	138.80	-1.81	138.68A	139.69B	122.09	141.03	0	0
JXMAR24	2024-03-20	136.70	136.71	136.71	-1.78	136.59A	137.58B	123.71	138.91	0	0
JXJUN24	2024-06-19	134.77	134.78	134.78	-1.74	134.68A	135.61B	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	5.2330	5.2330	-0.0300	5.2320A	5.2690B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.2400	5.2410	5.2410	-0.0300	5.2400A	5.2770B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.2680	5.2500	5.2500	-0.0290	5.2500A	5.2860B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2830	5.2670	5.2670	-0.0290	5.2680A	5.3020B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2930	5.2790	5.2790	-0.0250	5.2800A	5.3120B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2860	5.2750	5.2750	-0.0240	5.2770A	5.3070B	5.1960	5.3070	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP23	2023-09-20	1.2744	1.2797	1.2797	0.0089	1.2730A	1.2807B	1.0457	1.2836	0	0
PNDEC23	2023-12-20	1.2735	1.2785	1.2785	0.0089	1.2719A	1.2787B	1.1904	1.2797	0	0
PNMAR24	2024-03-20	1.2713	1.2764	1.2764	0.0092	1.2695A	1.2770B	1.2077	1.2820	0	0
PNJUN24	2024-06-19	1.2676	1.2728	1.2728	0.0091	1.2662A	1.2728B	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	5.2495	5.2497	5.2497	-0.0297	5.2495A	5.2862B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2839	5.2671	5.2671	-0.0284	5.2677A	5.3025B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2931	5.2785	5.2785	-0.0253	5.2792A	5.3128B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2867	5.2750	5.2750	-0.0241	5.2764A	5.3079B	5.1957	5.3079	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP23	2023-09-20	1.2744	1.2797	1.2797	0.0089	1.2730A	1.2807B	1.0457	1.2836	0	0
PXDEC23	2023-12-20	1.2735	1.2785	1.2785	0.0089	1.2719A	1.2787B	1.1904	1.2797	0	0
PXMAR24	2024-03-20	1.2713	1.2764	1.2764	0.0092	1.2695A	1.2770B	1.2076	1.2815	0	0
PXJUN24	2024-06-19	1.2676	1.2728	1.2728	0.0091	1.2662A	1.2728B	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	4.1210	4.0890	4.0890	-0.0520	4.0900A	4.1340B	4.0300	4.2690	0	1
UMAUG23	2023-08-16	4.1250	4.0950	4.0950	-0.0520	4.0970A	4.1390B	4.0360	4.2750	0	0
UMSEP23	2023-09-20	4.1330	4.1020	4.1020	-0.0520	4.1030A	4.1460B	4.0430	5.2700	0	5
UMDEC23	2023-12-20	4.1490	4.1190	4.1190	-0.0520	4.1220A	4.1630B	4.0580	4.5780	0	0
UMMAR24	2024-03-20	4.1630	4.1350	4.1350	-0.0500	4.1380A	4.1780B	4.0790	4.5540	0	0
UMJUN24	2024-06-19	4.1700	4.1440	4.1440	-0.0490	4.1470A	4.1850B	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	4.1210	4.0890	4.0890	-0.0520	4.0900A	4.1340B	4.0300	4.2690	0	0
USSEP23	2023-09-20	4.1330	4.1030	4.1030	-0.0510	4.1030A	4.1470B	4.0430	5.2700	0	0
USDEC23	2023-12-20	4.1490	4.1190	4.1190	-0.0520	4.1220A	4.1630B	4.0580	4.5780	0	0
USMAR24	2024-03-20	4.1630	4.1350	4.1350	-0.0500	4.1380A	4.1780B	4.0790	4.5540	0	0
USJUN24	2024-06-19	4.1700	4.1430	4.1430	-0.0500	4.1470A	4.1850B	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	4.1335	4.1022	4.1022	-0.0516	4.1030A	4.1470B	4.0426	5.2701	0	47
UXDEC23	2023-12-20	4.1497	4.1192	4.1192	-0.0515	4.1212A	4.1632B	4.0579	4.6000	0	3
UXMAR24	2024-03-20	4.1636	4.1347	4.1347	-0.0505	4.1373A	4.1779B	4.0787	4.5542	0	0
UXJUN24	2024-06-19	4.1709	4.1439	4.1439	-0.0489	4.1468A	4.1853B	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