WGT S.A.

Wyniki sesji z dnia 2023-07-10

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	0.6667	0.6675	0.6675	-0.0001	0.6640A	0.6674B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6683	0.6692	0.6692	0.0000	0.6657A	0.6691B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6696	0.6704	0.6704	0.0001	0.6669A	0.6702B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6702	0.6710	0.6710	0.0002	0.6675A	0.6708B	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	0.6667	0.6675	0.6675	-0.0001	0.6640A	0.6674B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6683	0.6692	0.6692	0.0000	0.6657A	0.6691B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6696	0.6704	0.6704	0.0001	0.6669A	0.6702B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6702	0.6710	0.6710	0.0002	0.6675A	0.6708B	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	1.3269	1.3255	1.3255	-0.0041	1.3257A	1.3287B	1.3102	1.3800	0	0
CADEC23	2023-12-20	1.3250	1.3237	1.3237	-0.0040	1.3239A	1.3268B	1.3089	1.3769	0	0
CAMAR24	2024-03-20	1.3233	1.3219	1.3219	-0.0041	1.3221A	1.3251B	1.3076	1.3734	0	0
CAJUN24	2024-06-19	1.3225	1.3213	1.3213	-0.0039	1.3215A	1.3242B	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	4.5660	4.5670	4.5670	-0.0200	4.5650A	4.5810B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.5860	4.5870	4.5870	-0.0200	4.5850A	4.6010B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6110	4.6120	4.6120	-0.0210	4.6110A	4.6260B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.6820	4.6750	4.6750	-0.0240	4.6750A	4.6890B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7430	4.7370	4.7370	-0.0270	4.7370A	4.7510B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7910	4.7860	4.7860	-0.0280	4.7870A	4.7990B	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	1.3269	1.3255	1.3255	-0.0041	1.3257A	1.3287B	1.3102	1.3800	0	0
CNDEC23	2023-12-20	1.3250	1.3237	1.3237	-0.0040	1.3239A	1.3268B	1.3089	1.3769	0	0
CNMAR24	2024-03-20	1.3233	1.3219	1.3219	-0.0041	1.3221A	1.3251B	1.3076	1.3734	0	0
CNJUN24	2024-06-19	1.3225	1.3213	1.3213	-0.0039	1.3215A	1.3242B	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	4.6115	4.6117	4.6117	-0.0215	4.6103A	4.6263B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.6746	4.6749	4.6749	-0.0241	4.6745A	4.6894B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7435	4.7367	4.7367	-0.0269	4.7368A	4.7515B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7913	4.7856	4.7856	-0.0284	4.7870A	4.7993B	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	1.0966	1.0984	1.0984	0.0061	1.0950A	1.0983B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.0981	1.0999	1.0999	0.0061	1.0965A	1.0998B	1.0708	1.1039	0	0
DMSEP23	2023-09-20	1.1002	1.1018	1.1018	0.0060	1.0985A	1.1017B	0.9757	1.1184	0	1
DMDEC23	2023-12-20	1.1053	1.1069	1.1069	0.0059	1.1036A	1.1068B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1103	1.1120	1.1120	0.0058	1.1087A	1.1118B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1144	1.1161	1.1161	0.0058	1.1129A	1.1159B	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	1.1002	1.1018	1.1018	0.0060	1.0985A	1.1017B	0.9757	1.1184	0	4
DXDEC23	2023-12-20	1.1053	1.1069	1.1069	0.0059	1.1036A	1.1068B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1103	1.1120	1.1120	0.0058	1.1087A	1.1118B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1144	1.1161	1.1161	0.0058	1.1129A	1.1159B	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	0.8581	0.8605	0.8605	0.0042	0.8577A	0.8612B	0.8552	0.9346	0	0
EBDEC23	2023-12-20	0.8629	0.8652	0.8652	0.0041	0.8625A	0.8658B	0.8600	0.9036	0	0
EBMAR24	2024-03-20	0.8685	0.8706	0.8706	0.0040	0.8681A	0.8712B	0.8657	0.8987	0	0
EBJUN24	2024-06-19	0.8742	0.8761	0.8761	0.0038	0.8738A	0.8766B	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	24.009	24.010	24.010	-0.022	23.992A	24.028B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.171	24.172	24.172	-0.021	24.160A	24.183B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.279	24.281	24.281	-0.029	24.279A	24.286B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.370	24.368	24.368	-0.036	24.375A	24.370B	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	1.0966	1.0984	1.0984	0.0061	1.0950A	1.0983B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.1002	1.1018	1.1018	0.0060	1.0985A	1.1017B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1053	1.1069	1.1069	0.0059	1.1036A	1.1068B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1103	1.1120	1.1120	0.0058	1.1087A	1.1118B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1144	1.1161	1.1161	0.0058	1.1129A	1.1159B	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	24.009	24.010	24.010	-0.022	23.992A	24.028B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.171	24.172	24.172	-0.021	24.160A	24.183B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.279	24.281	24.281	-0.029	24.279A	24.286B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.370	24.368	24.368	-0.036	24.375A	24.370B	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	0.9705	0.9708	0.9708	0.0006	0.9705A	0.9721B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9657	0.9656	0.9656	0.0004	0.9656A	0.9670B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9607	0.9606	0.9606	0.0003	0.9606A	0.9620B	0.9521	0.9826	0	0
EFJUN24	2024-06-19	0.9561	0.9560	0.9560	0.0002	0.9562A	0.9573B	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	154.32	154.34	154.34	-0.05	154.16A	155.10B	134.56	156.61	0	0
EJDEC23	2023-12-20	152.73	152.75	152.75	-0.06	152.59A	153.52B	133.38	155.00	0	0
EJMAR24	2024-03-20	151.13	151.14	151.14	-0.07	151.00A	151.89B	134.69	153.37	0	0
EJJUN24	2024-06-19	149.50	149.58	149.58	-0.07	149.43A	150.32B	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	4.4570	4.4490	4.4490	-0.0170	4.4500A	4.4650B	4.4250	4.6620	0	14
EMAUG23	2023-08-16	4.4700	4.4610	4.4610	-0.0180	4.4630A	4.4770B	4.4370	4.5900	0	2
EMSEP23	2023-09-20	4.4850	4.4770	4.4770	-0.0180	4.4790A	4.4930B	4.4520	5.2470	0	26
EMDEC23	2023-12-20	4.5230	4.5140	4.5140	-0.0200	4.5170A	4.5310B	4.4920	4.9630	0	33
EMMAR24	2024-03-20	4.5600	4.5500	4.5500	-0.0240	4.5530A	4.5670B	4.5290	4.8910	0	5
EMJUN24	2024-06-19	4.5840	4.5750	4.5750	-0.0250	4.5790A	4.5920B	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	0.8581	0.8605	0.8605	0.0042	0.8577A	0.8612B	0.8552	0.9346	0	0
EPDEC23	2023-12-20	0.8629	0.8652	0.8652	0.0041	0.8625A	0.8658B	0.8600	0.9036	0	0
EPMAR24	2024-03-20	0.8685	0.8706	0.8706	0.0040	0.8681A	0.8712B	0.8657	0.8987	0	0
EPJUN24	2024-06-19	0.8742	0.8761	0.8761	0.0038	0.8738A	0.8766B	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	0.9705	0.9708	0.9708	0.0006	0.9705A	0.9721B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9657	0.9656	0.9656	0.0004	0.9656A	0.9670B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9607	0.9606	0.9606	0.0003	0.9606A	0.9620B	0.9521	0.9826	0	0
ESJUN24	2024-06-19	0.9561	0.9560	0.9560	0.0002	0.9562A	0.9573B	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	4.4570	4.4490	4.4490	-0.0170	4.4500A	4.4650B	4.4250	4.6620	0	0
EUSEP23	2023-09-20	4.4850	4.4770	4.4770	-0.0180	4.4790A	4.4930B	4.4520	5.2470	0	0
EUDEC23	2023-12-20	4.5230	4.5140	4.5140	-0.0200	4.5170A	4.5310B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5600	4.5500	4.5500	-0.0240	4.5530A	4.5670B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.5840	4.5750	4.5750	-0.0250	4.5790A	4.5920B	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	4.4858	4.4765	4.4765	-0.0177	4.4783A	4.4935B	4.4520	5.4031	0	354
EXDEC23	2023-12-20	4.5235	4.5140	4.5140	-0.0201	4.5165A	4.5312B	4.4920	5.4612	0	8
EXMAR24	2024-03-20	4.5600	4.5496	4.5496	-0.0236	4.5527A	4.5677B	4.5281	5.5203	0	1
EXJUN24	2024-06-19	4.5845	4.5747	4.5747	-0.0252	4.5783A	4.5926B	4.5541	5.5726	0	0
EXSEP24	2024-09-18	4.6061	4.5972	4.5972	-0.0285	4.6010A	4.6136B	4.5771	5.6245	0	0
EXDEC24	2024-12-18	4.6305	4.6192	4.6192	-0.0330	4.6245A	4.6375B	4.6015	5.6769	0	0
EXMAR25	2025-03-19	4.6521	4.6408	4.6408	-0.0361	4.6468A	4.6593B	4.6238	5.7405	0	0
EXJUN25	2025-06-18	4.6733	4.6606	4.6606	-0.0398	4.6676A	4.6808B	4.6459	5.8093	0	0
EXSEP25	2025-09-17	4.6957	4.6823	4.6823	-0.0436	4.6906A	4.7022B	4.6714	5.7786	0	0
EXDEC25	2025-12-17	4.7153	4.7043	4.7043	-0.0467	4.7143A	4.7234B	4.6978	5.3381	0	0
EXMAR26	2026-03-18	4.7364	4.7265	4.7265	-0.0501	4.7381A	4.7446B	4.7235	5.1415	0	0
EXJUN26	2026-06-17	4.7575	4.7487	4.7487	-0.0533	4.7618A	4.7659B	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	154.32	154.34	154.34	-0.05	154.16A	155.10B	134.56	156.61	0	0
EYDEC23	2023-12-20	152.73	152.75	152.75	-0.06	152.59A	153.52B	133.38	155.00	0	0
EYMAR24	2024-03-20	151.13	151.14	151.14	-0.07	151.00A	151.89B	134.69	153.37	0	0
EYJUN24	2024-06-19	149.50	149.58	149.58	-0.07	149.44A	150.32B	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	0.8824	0.8811	0.8811	-0.0043	0.8813A	0.8849B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8738	0.8724	0.8724	-0.0043	0.8725A	0.8761B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8653	0.8640	0.8640	-0.0042	0.8642A	0.8676B	0.8584	0.8984	0	0
HMJUN24	2024-06-19	0.8579	0.8567	0.8567	-0.0041	0.8569A	0.8601B	0.8569	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	0.8824	0.8811	0.8811	-0.0043	0.8813A	0.8849B	0.8714	0.9759	0	2
HXDEC23	2023-12-20	0.8738	0.8724	0.8724	-0.0043	0.8725A	0.8761B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8653	0.8640	0.8640	-0.0042	0.8642A	0.8676B	0.8584	0.8984	0	0
HXJUN24	2024-06-19	0.8579	0.8567	0.8567	-0.0041	0.8569A	0.8601B	0.8569	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	140.77	140.06	140.06	-0.83	140.07A	141.00B	123.65	143.17	0	0
JMDEC23	2023-12-20	138.68	137.99	137.99	-0.81	138.00A	138.91B	122.09	141.03	0	0
JMMAR24	2024-03-20	136.59	135.92	135.92	-0.79	135.93A	136.82B	123.71	138.91	0	0
JMJUN24	2024-06-19	134.68	134.01	134.01	-0.77	134.03A	134.91B	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	140.77	140.06	140.06	-0.83	140.07A	141.00B	123.65	143.17	0	0
JXDEC23	2023-12-20	138.68	137.99	137.99	-0.81	138.00A	138.91B	122.09	141.03	0	0
JXMAR24	2024-03-20	136.59	135.92	135.92	-0.79	135.93A	136.82B	123.71	138.91	0	0
JXJUN24	2024-06-19	134.68	134.01	134.01	-0.77	134.03A	134.91B	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	5.1850	5.1860	5.1860	-0.0470	5.1850A	5.2210B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.2170	5.1940	5.1940	-0.0470	5.1940A	5.2290B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.2280	5.2020	5.2020	-0.0480	5.2020A	5.2380B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2420	5.2180	5.2180	-0.0490	5.2190A	5.2530B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2500	5.2260	5.2260	-0.0530	5.2280A	5.2610B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2430	5.2220	5.2220	-0.0530	5.2240A	5.2550B	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	1.2804	1.2805	1.2805	0.0008	1.2755A	1.2822B	1.0457	1.2836	0	0
PNDEC23	2023-12-20	1.2792	1.2795	1.2795	0.0010	1.2744A	1.2810B	1.1904	1.2810	0	0
PNMAR24	2024-03-20	1.2772	1.2773	1.2773	0.0009	1.2725A	1.2788B	1.2077	1.2820	0	0
PNJUN24	2024-06-19	1.2739	1.2740	1.2740	0.0012	1.2692A	1.2753B	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	5.2017	5.2022	5.2022	-0.0475	5.2017A	5.2382B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2421	5.2178	5.2178	-0.0493	5.2182A	5.2530B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2501	5.2260	5.2260	-0.0525	5.2272A	5.2611B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2437	5.2216	5.2216	-0.0534	5.2237A	5.2552B	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	1.2804	1.2805	1.2805	0.0008	1.2755A	1.2822B	1.0457	1.2836	0	0
PXDEC23	2023-12-20	1.2792	1.2795	1.2795	0.0010	1.2744A	1.2810B	1.1904	1.2810	0	0
PXMAR24	2024-03-20	1.2772	1.2773	1.2773	0.0009	1.2725A	1.2788B	1.2076	1.2815	0	0
PXJUN24	2024-06-19	1.2739	1.2740	1.2740	0.0012	1.2692A	1.2753B	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	4.0650	4.0500	4.0500	-0.0390	4.0520A	4.0750B	4.0300	4.2690	0	1
UMAUG23	2023-08-16	4.0730	4.0560	4.0560	-0.0390	4.0580A	4.0810B	4.0360	4.2750	0	0
UMSEP23	2023-09-20	4.0780	4.0630	4.0630	-0.0390	4.0650A	4.0880B	4.0430	5.2700	0	5
UMDEC23	2023-12-20	4.0930	4.0780	4.0780	-0.0410	4.0810A	4.1040B	4.0580	4.5780	0	0
UMMAR24	2024-03-20	4.1080	4.0920	4.0920	-0.0430	4.0950A	4.1180B	4.0790	4.5540	0	0
UMJUN24	2024-06-19	4.1160	4.0990	4.0990	-0.0450	4.1030A	4.1250B	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	4.0650	4.0500	4.0500	-0.0390	4.0520A	4.0750B	4.0300	4.2690	0	0
USSEP23	2023-09-20	4.0780	4.0630	4.0630	-0.0400	4.0650A	4.0880B	4.0430	5.2700	0	0
USDEC23	2023-12-20	4.0930	4.0780	4.0780	-0.0410	4.0810A	4.1040B	4.0580	4.5780	0	0
USMAR24	2024-03-20	4.1080	4.0920	4.0920	-0.0430	4.0950A	4.1180B	4.0790	4.5540	0	0
USJUN24	2024-06-19	4.1160	4.0990	4.0990	-0.0440	4.1030A	4.1250B	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	4.0782	4.0628	4.0628	-0.0394	4.0646A	4.0884B	4.0426	5.2701	0	47
UXDEC23	2023-12-20	4.0936	4.0781	4.0781	-0.0411	4.0804A	4.1041B	4.0579	4.6000	0	3
UXMAR24	2024-03-20	4.1088	4.0915	4.0915	-0.0432	4.0943A	4.1180B	4.0787	4.5542	0	0
UXJUN24	2024-06-19	4.1161	4.0988	4.0988	-0.0451	4.1021A	4.1250B	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