WGT S.A.

Wyniki sesji z dnia 2023-07-11

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	0.6674	0.6672	0.6672	-0.0003	0.6666A	0.6697B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6691	0.6689	0.6689	-0.0003	0.6684A	0.6714B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6700	0.6702	0.6702	-0.0002	0.6697A	0.6725B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6707	0.6709	0.6709	-0.0001	0.6704A	0.6731B	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	0.6674	0.6672	0.6672	-0.0003	0.6667A	0.6697B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6691	0.6689	0.6689	-0.0003	0.6684A	0.6714B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6700	0.6702	0.6702	-0.0002	0.6697A	0.6725B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6707	0.6709	0.6709	-0.0001	0.6704A	0.6731B	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	1.3242	1.3263	1.3263	0.0008	1.3242A	1.3274B	1.3102	1.3800	0	0
CADEC23	2023-12-20	1.3224	1.3244	1.3244	0.0007	1.3224A	1.3255B	1.3089	1.3769	0	0
CAMAR24	2024-03-20	1.3207	1.3228	1.3228	0.0009	1.3207A	1.3238B	1.3076	1.3734	0	0
CAJUN24	2024-06-19	1.3205	1.3221	1.3221	0.0008	1.3204A	1.3230B	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	4.5680	4.5960	4.5960	0.0290	4.5700A	4.6080B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.5880	4.6160	4.6160	0.0290	4.5900A	4.6280B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6130	4.6410	4.6410	0.0290	4.6150A	4.6540B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.6760	4.7040	4.7040	0.0290	4.6790A	4.7160B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7390	4.7670	4.7670	0.0300	4.7420A	4.7770B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.7880	4.8150	4.8150	0.0290	4.7910A	4.8230B	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	1.3242	1.3263	1.3263	0.0008	1.3242A	1.3274B	1.3102	1.3800	0	0
CNDEC23	2023-12-20	1.3224	1.3244	1.3244	0.0007	1.3224A	1.3255B	1.3089	1.3769	0	0
CNMAR24	2024-03-20	1.3207	1.3228	1.3228	0.0009	1.3207A	1.3238B	1.3076	1.3734	0	0
CNJUN24	2024-06-19	1.3205	1.3221	1.3221	0.0008	1.3204A	1.3230B	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	4.6123	4.6412	4.6412	0.0295	4.6148A	4.6540B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.6751	4.7044	4.7044	0.0295	4.6787A	4.7162B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7371	4.7667	4.7667	0.0300	4.7416A	4.7775B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.7868	4.8146	4.8146	0.0290	4.7909A	4.8238B	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	1.1017	1.0985	1.0985	0.0001	1.0984A	1.1019B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.1033	1.1000	1.1000	0.0001	1.0999A	1.1034B	1.0708	1.1039	0	0
DMSEP23	2023-09-20	1.1052	1.1020	1.1020	0.0002	1.1019A	1.1054B	0.9757	1.1184	0	1
DMDEC23	2023-12-20	1.1103	1.1070	1.1070	0.0001	1.1069A	1.1104B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1152	1.1120	1.1120	0.0000	1.1120A	1.1154B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1160	1.1161	1.1161	0.0000	1.1159A	1.1193B	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	1.1052	1.1020	1.1020	0.0002	1.1019A	1.1054B	0.9757	1.1184	0	8
DXDEC23	2023-12-20	1.1103	1.1070	1.1070	0.0001	1.1069A	1.1104B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1152	1.1120	1.1120	0.0000	1.1120A	1.1154B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1160	1.1161	1.1161	0.0000	1.1159A	1.1193B	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	0.8574	0.8543	0.8543	-0.0062	0.8534A	0.8580B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8620	0.8590	0.8590	-0.0062	0.8580A	0.8625B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8674	0.8644	0.8644	-0.0062	0.8635A	0.8678B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8730	0.8699	0.8699	-0.0062	0.8690A	0.8731B	0.8690	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	24.008	24.032	24.032	0.022	24.007A	24.025B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.171	24.194	24.194	0.022	24.171A	24.181B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.283	24.301	24.301	0.020	24.286A	24.283B	23.934	24.761	0	0
ECJUN24	2024-06-19		24.389	24.389	0.021	24.375A	24.360B	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	1.1017	1.0985	1.0985	0.0001	1.0984A	1.1019B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.1052	1.1020	1.1020	0.0002	1.1019A	1.1054B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1103	1.1070	1.1070	0.0001	1.1069A	1.1104B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1152	1.1120	1.1120	0.0000	1.1120A	1.1154B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1160	1.1161	1.1161	0.0000	1.1159A	1.1193B	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	24.008	24.032	24.032	0.022	24.007A	24.025B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.171	24.194	24.194	0.022	24.171A	24.181B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.283	24.301	24.301	0.020	24.286A	24.283B	23.934	24.761	0	0
EEJUN24	2024-06-19		24.389	24.389	0.021	24.375A	24.360B	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	0.9686	0.9651	0.9651	-0.0057	0.9649A	0.9686B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9636	0.9600	0.9600	-0.0056	0.9599A	0.9634B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9587	0.9550	0.9550	-0.0056	0.9550A	0.9583B	0.9521	0.9826	0	0
EFJUN24	2024-06-19	0.9542	0.9503	0.9503	-0.0057	0.9505A	0.9537B	0.9505	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	153.94	153.59	153.59	-0.75	153.05A	153.91B	134.56	156.61	0	0
EJDEC23	2023-12-20	152.38	152.01	152.01	-0.74	151.49A	152.34B	133.38	155.00	0	0
EJMAR24	2024-03-20	150.78	150.41	150.41	-0.73	149.89A	150.74B	134.69	153.37	0	0
EJJUN24	2024-06-19	149.21	148.85	148.85	-0.73	148.35A	149.14B	148.35	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	4.4430	4.4500	4.4500	0.0010	4.4400A	4.4620B	4.4250	4.6620	0	14
EMAUG23	2023-08-16	4.4560	4.4630	4.4630	0.0020	4.4530A	4.4750B	4.4370	4.5900	0	2
EMSEP23	2023-09-20	4.4710	4.4790	4.4790	0.0020	4.4690A	4.4910B	4.4520	5.2470	0	30
EMDEC23	2023-12-20	4.5090	4.5160	4.5160	0.0020	4.5060A	4.5270B	4.4920	4.9630	0	33
EMMAR24	2024-03-20	4.5460	4.5520	4.5520	0.0020	4.5420A	4.5620B	4.5290	4.8910	0	5
EMJUN24	2024-06-19	4.5710	4.5750	4.5750	0.0000	4.5670A	4.5840B	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	0.8574	0.8543	0.8543	-0.0062	0.8534A	0.8580B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8620	0.8590	0.8590	-0.0062	0.8580A	0.8625B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8674	0.8644	0.8644	-0.0062	0.8635A	0.8678B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8730	0.8699	0.8699	-0.0062	0.8690A	0.8731B	0.8690	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	0.9686	0.9651	0.9651	-0.0057	0.9649A	0.9686B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9636	0.9600	0.9600	-0.0056	0.9599A	0.9634B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9587	0.9550	0.9550	-0.0056	0.9550A	0.9583B	0.9521	0.9826	0	0
ESJUN24	2024-06-19	0.9542	0.9503	0.9503	-0.0057	0.9505A	0.9537B	0.9505	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	4.4430	4.4500	4.4500	0.0010	4.4400A	4.4620B	4.4250	4.6620	0	0
EUSEP23	2023-09-20	4.4710	4.4790	4.4790	0.0020	4.4690A	4.4910B	4.4520	5.2470	0	0
EUDEC23	2023-12-20	4.5090	4.5160	4.5160	0.0020	4.5060A	4.5270B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5460	4.5520	4.5520	0.0020	4.5420A	4.5620B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.5710	4.5750	4.5750	0.0000	4.5670A	4.5840B	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	4.4710	4.4786	4.4786	0.0021	4.4682A	4.4910B	4.4520	5.4031	0	354
EXDEC23	2023-12-20	4.5089	4.5157	4.5157	0.0017	4.5059A	4.5273B	4.4920	5.4612	0	8
EXMAR24	2024-03-20	4.5452	4.5516	4.5516	0.0020	4.5418A	4.5623B	4.5281	5.5203	0	1
EXJUN24	2024-06-19	4.5704	4.5750	4.5750	0.0003	4.5667A	4.5848B	4.5541	5.5726	0	0
EXSEP24	2024-09-18	4.5957	4.5960	4.5960	-0.0012	4.5895A	4.6052B	4.5771	5.6245	0	0
EXDEC24	2024-12-18	4.6152	4.6179	4.6179	-0.0013	4.6132A	4.6257B	4.6015	5.6769	0	0
EXMAR25	2025-03-19	4.6394	4.6378	4.6378	-0.0030	4.6339A	4.6450B	4.6238	5.7405	0	0
EXJUN25	2025-06-18	4.6579	4.6569	4.6569	-0.0037	4.6541A	4.6632B	4.6459	5.8093	0	0
EXSEP25	2025-09-17	4.6812	4.6794	4.6794	-0.0029	4.6775A	4.6842B	4.6714	5.7786	0	0
EXDEC25	2025-12-17	4.7036	4.7026	4.7026	-0.0017	4.7022A	4.7062B	4.6978	5.3381	0	0
EXMAR26	2026-03-18	4.7279	4.7258	4.7258	-0.0007	4.7268A	4.7281B	4.7235	5.1415	0	0
EXJUN26	2026-06-17	4.7500	4.7493	4.7493	0.0006	4.7505A	4.7501B	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	153.94	153.59	153.59	-0.75	153.05A	153.91B	134.56	156.61	0	0
EYDEC23	2023-12-20	152.38	152.01	152.01	-0.74	151.49A	152.34B	133.38	155.00	0	0
EYMAR24	2024-03-20	150.78	150.41	150.41	-0.73	149.89A	150.74B	134.69	153.37	0	0
EYJUN24	2024-06-19	149.21	148.85	148.85	-0.73	148.35A	149.14B	148.35	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	0.8764	0.8757	0.8757	-0.0054	0.8747A	0.8768B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8678	0.8672	0.8672	-0.0052	0.8662A	0.8682B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8596	0.8587	0.8587	-0.0053	0.8579A	0.8598B	0.8579	0.8984	0	0
HMJUN24	2024-06-19	0.8525	0.8515	0.8515	-0.0052	0.8509A	0.8526B	0.8509	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	0.8764	0.8757	0.8757	-0.0054	0.8747A	0.8768B	0.8714	0.9759	0	2
HXDEC23	2023-12-20	0.8678	0.8672	0.8672	-0.0052	0.8662A	0.8682B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8596	0.8587	0.8587	-0.0053	0.8579A	0.8598B	0.8579	0.8984	0	0
HXJUN24	2024-06-19	0.8525	0.8515	0.8515	-0.0052	0.8509A	0.8526B	0.8509	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	139.29	139.38	139.38	-0.68	138.67A	139.39B	123.65	143.17	0	0
JMDEC23	2023-12-20	137.24	137.33	137.33	-0.66	136.62A	137.33B	122.09	141.03	0	0
JMMAR24	2024-03-20	135.18	135.26	135.26	-0.66	134.58A	135.26B	123.71	138.91	0	0
JMJUN24	2024-06-19	133.32	133.37	133.37	-0.64	132.73A	133.38B	132.73	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	139.29	139.38	139.38	-0.68	138.67A	139.39B	123.65	143.17	0	0
JXDEC23	2023-12-20	137.24	137.33	137.33	-0.66	136.62A	137.33B	122.09	141.03	0	0
JXMAR24	2024-03-20	135.18	135.26	135.26	-0.66	134.58A	135.26B	123.71	138.91	0	0
JXJUN24	2024-06-19	133.32	133.37	133.37	-0.64	132.73A	133.38B	132.73	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	5.1950	5.2250	5.2250	0.0390	5.1980A	5.2420B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.2030	5.2340	5.2340	0.0400	5.2060A	5.2510B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.2110	5.2430	5.2430	0.0410	5.2140A	5.2590B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2260	5.2580	5.2580	0.0400	5.2300A	5.2730B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2340	5.2660	5.2660	0.0400	5.2400A	5.2810B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2280	5.2600	5.2600	0.0380	5.2370A	5.2730B	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	1.2895	1.2898	1.2898	0.0093	1.2876A	1.2934B	1.0457	1.2934	0	0
PNDEC23	2023-12-20	1.2882	1.2887	1.2887	0.0092	1.2867A	1.2923B	1.1904	1.2923	0	0
PNMAR24	2024-03-20	1.2859	1.2866	1.2866	0.0093	1.2846A	1.2901B	1.2077	1.2901	0	0
PNJUN24	2024-06-19	1.2824	1.2830	1.2830	0.0090	1.2814A	1.2864B	1.2546	1.2864	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP23	2023-09-20	5.2118	5.2425	5.2425	0.0403	5.2132A	5.2594B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2262	5.2575	5.2575	0.0397	5.2291A	5.2737B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2342	5.2659	5.2659	0.0399	5.2399A	5.2815B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2285	5.2598	5.2598	0.0382	5.2361A	5.2737B	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	1.2895	1.2898	1.2898	0.0093	1.2876A	1.2934B	1.0457	1.2934	0	0
PXDEC23	2023-12-20	1.2882	1.2887	1.2887	0.0092	1.2867A	1.2923B	1.1904	1.2923	0	0
PXMAR24	2024-03-20	1.2859	1.2866	1.2866	0.0093	1.2846A	1.2901B	1.2076	1.2901	0	0
PXJUN24	2024-06-19	1.2824	1.2830	1.2830	0.0090	1.2814A	1.2864B	1.2546	1.2864	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	4.0320	4.0510	4.0510	0.0010	4.0310A	4.0610B	4.0300	4.2690	0	1
UMAUG23	2023-08-16	4.0380	4.0570	4.0570	0.0010	4.0370A	4.0670B	4.0360	4.2750	0	0
UMSEP23	2023-09-20	4.0450	4.0650	4.0650	0.0020	4.0440A	4.0740B	4.0430	5.2700	0	5
UMDEC23	2023-12-20	4.0610	4.0790	4.0790	0.0010	4.0600A	4.0890B	4.0580	4.5780	0	0
UMMAR24	2024-03-20	4.0750	4.0930	4.0930	0.0010	4.0740A	4.1020B	4.0740	4.5540	0	0
UMJUN24	2024-06-19	4.0830	4.1000	4.1000	0.0010	4.0820A	4.1080B	4.0820	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	4.0320	4.0510	4.0510	0.0010	4.0310A	4.0610B	4.0300	4.2690	0	0
USSEP23	2023-09-20	4.0450	4.0650	4.0650	0.0020	4.0440A	4.0740B	4.0430	5.2700	0	0
USDEC23	2023-12-20	4.0610	4.0790	4.0790	0.0010	4.0600A	4.0890B	4.0580	4.5780	0	0
USMAR24	2024-03-20	4.0750	4.0930	4.0930	0.0010	4.0740A	4.1020B	4.0740	4.5540	0	0
USJUN24	2024-06-19	4.0830	4.1000	4.1000	0.0010	4.0820A	4.1080B	4.0820	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	4.0446	4.0646	4.0646	0.0018	4.0440A	4.0748B	4.0426	5.2701	0	47
UXDEC23	2023-12-20	4.0603	4.0794	4.0794	0.0013	4.0595A	4.0892B	4.0579	4.6000	0	3
UXMAR24	2024-03-20	4.0747	4.0928	4.0928	0.0013	4.0734A	4.1023B	4.0734	4.5542	0	0
UXJUN24	2024-06-19	4.0828	4.0994	4.0994	0.0006	4.0813A	4.1081B	4.0813	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