WGT S.A.

Wyniki sesji z dnia 2023-07-12

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	0.6708	0.6791	0.6791	0.0119	0.6700A	0.6789B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6727	0.6809	0.6809	0.0120	0.6718A	0.6808B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6740	0.6823	0.6823	0.0121	0.6731A	0.6821B	0.6520	0.6877	0	0
AMJUN24	2024-06-19	0.6747	0.6831	0.6831	0.0122	0.6739A	0.6829B	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	0.6708	0.6791	0.6791	0.0119	0.6700A	0.6789B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6727	0.6809	0.6809	0.0120	0.6718A	0.6808B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6740	0.6823	0.6823	0.0121	0.6731A	0.6821B	0.6520	0.6877	0	0
AXJUN24	2024-06-19	0.6747	0.6831	0.6831	0.0122	0.6739A	0.6829B	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	1.3207	1.3158	1.3158	-0.0105	1.3159A	1.3219B	1.3102	1.3800	0	0
CADEC23	2023-12-20	1.3132	1.3142	1.3142	-0.0102	1.3132A	1.3201B	1.3089	1.3769	0	0
CAMAR24	2024-03-20	1.3118	1.3128	1.3128	-0.0100	1.3118A	1.3183B	1.3076	1.3734	0	0
CAJUN24	2024-06-19	1.3114	1.3124	1.3124	-0.0097	1.3114A	1.3178B	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	4.5990	4.6130	4.6130	0.0170	4.5930A	4.6110B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.6200	4.6330	4.6330	0.0170	4.6140A	4.6310B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6460	4.6580	4.6580	0.0170	4.6390A	4.6560B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.7100	4.7210	4.7210	0.0170	4.7030A	4.7190B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7720	4.7840	4.7840	0.0170	4.7670A	4.7800B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8210	4.8300	4.8300	0.0150	4.8140A	4.8260B	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	1.3207	1.3158	1.3158	-0.0105	1.3159A	1.3219B	1.3102	1.3800	0	0
CNDEC23	2023-12-20	1.3132	1.3142	1.3142	-0.0102	1.3132A	1.3201B	1.3089	1.3769	0	0
CNMAR24	2024-03-20	1.3118	1.3128	1.3128	-0.0100	1.3118A	1.3183B	1.3076	1.3734	0	0
CNJUN24	2024-06-19	1.3114	1.3124	1.3124	-0.0097	1.3114A	1.3178B	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	4.6453	4.6579	4.6579	0.0167	4.6387A	4.6565B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7091	4.7212	4.7212	0.0168	4.7024A	4.7190B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7720	4.7836	4.7836	0.0169	4.7661A	4.7806B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8204	4.8302	4.8302	0.0156	4.8140A	4.8264B	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	1.1030	1.1099	1.1099	0.0114	1.1018A	1.1100B	1.0691	1.1144	0	0
DMAUG23	2023-08-16	1.1046	1.1114	1.1114	0.0114	1.1034A	1.1116B	1.0708	1.1116	0	0
DMSEP23	2023-09-20	1.1065	1.1133	1.1133	0.0113	1.1053A	1.1133B	0.9757	1.1184	0	1
DMDEC23	2023-12-20	1.1115	1.1183	1.1183	0.0113	1.1103A	1.1182B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.1166	1.1234	1.1234	0.0114	1.1154A	1.1234B	1.0731	1.1255	0	0
DMJUN24	2024-06-19	1.1206	1.1272	1.1272	0.0111	1.1195A	1.1271B	1.1028	1.1271	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP23	2023-09-20	1.1065	1.1133	1.1133	0.0113	1.1053A	1.1133B	0.9757	1.1184	0	8
DXDEC23	2023-12-20	1.1115	1.1183	1.1183	0.0113	1.1103A	1.1182B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.1166	1.1234	1.1234	0.0114	1.1154A	1.1234B	1.0731	1.1255	0	0
DXJUN24	2024-06-19	1.1206	1.1272	1.1272	0.0111	1.1195A	1.1271B	1.1028	1.1271	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	0.8542	0.8572	0.8572	0.0029	0.8542A	0.8570B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8588	0.8617	0.8617	0.0027	0.8588A	0.8615B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8643	0.8669	0.8669	0.0025	0.8643A	0.8667B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8698	0.8722	0.8722	0.0023	0.8698A	0.8720B	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	23.970	23.972	23.972	-0.060	23.954A	24.000B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.131	24.134	24.134	-0.060	24.123A	24.156B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.232	24.242	24.242	-0.059	24.232A	24.260B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.335	24.320	24.320	-0.069	24.322A	24.338B	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	1.1030	1.1099	1.1099	0.0114	1.1018A	1.1100B	1.0691	1.1144	0	0
EDSEP23	2023-09-20	1.1065	1.1133	1.1133	0.0113	1.1053A	1.1133B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.1115	1.1183	1.1183	0.0113	1.1103A	1.1182B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.1166	1.1234	1.1234	0.0114	1.1154A	1.1234B	1.0731	1.1255	0	0
EDJUN24	2024-06-19	1.1206	1.1272	1.1272	0.0111	1.1195A	1.1271B	1.1028	1.1271	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP23	2023-09-20	23.970	23.972	23.972	-0.060	23.954A	24.000B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.131	24.134	24.134	-0.060	24.123A	24.156B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.232	24.242	24.242	-0.059	24.232A	24.261B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.335	24.320	24.320	-0.069	24.322A	24.338B	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	0.9637	0.9604	0.9604	-0.0047	0.9605A	0.9656B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9586	0.9554	0.9554	-0.0046	0.9555A	0.9604B	0.9555	0.9923	0	0
EFMAR24	2024-03-20	0.9535	0.9503	0.9503	-0.0047	0.9505A	0.9553B	0.9505	0.9826	0	0
EFJUN24	2024-06-19	0.9488	0.9458	0.9458	-0.0045	0.9461A	0.9506B	0.9461	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	152.77	152.80	152.80	-0.79	152.24A	153.12B	134.56	156.61	0	0
EJDEC23	2023-12-20	151.23	151.24	151.24	-0.77	150.88A	151.55B	133.38	155.00	0	0
EJMAR24	2024-03-20	149.64	149.66	149.66	-0.75	149.07A	149.95B	134.69	153.37	0	0
EJJUN24	2024-06-19	148.11	148.12	148.12	-0.73	147.51A	148.41B	147.51	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	4.4440	4.4460	4.4460	-0.0040	4.4410A	4.4540B	4.4250	4.6620	0	14
EMAUG23	2023-08-16	4.4560	4.4590	4.4590	-0.0040	4.4540A	4.4660B	4.4370	4.5900	0	2
EMSEP23	2023-09-20	4.4730	4.4740	4.4740	-0.0050	4.4720A	4.4820B	4.4520	5.2470	0	30
EMDEC23	2023-12-20	4.5090	4.5100	4.5100	-0.0060	4.5060A	4.5180B	4.4920	4.9630	0	33
EMMAR24	2024-03-20	4.5450	4.5460	4.5460	-0.0060	4.5450A	4.5540B	4.5290	4.8910	0	5
EMJUN24	2024-06-19	4.5700	4.5690	4.5690	-0.0060	4.5690A	4.5760B	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	0.8542	0.8572	0.8572	0.0029	0.8542A	0.8570B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8588	0.8617	0.8617	0.0027	0.8588A	0.8615B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8643	0.8669	0.8669	0.0025	0.8643A	0.8667B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8698	0.8722	0.8722	0.0023	0.8698A	0.8720B	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	0.9637	0.9604	0.9604	-0.0047	0.9605A	0.9656B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9586	0.9554	0.9554	-0.0046	0.9555A	0.9604B	0.9555	0.9923	0	0
ESMAR24	2024-03-20	0.9535	0.9503	0.9503	-0.0047	0.9505A	0.9553B	0.9505	0.9826	0	0
ESJUN24	2024-06-19	0.9488	0.9458	0.9458	-0.0045	0.9461A	0.9506B	0.9461	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	4.4440	4.4460	4.4460	-0.0040	4.4410A	4.4540B	4.4250	4.6620	0	0
EUSEP23	2023-09-20	4.4730	4.4740	4.4740	-0.0050	4.4720A	4.4820B	4.4520	5.2470	0	0
EUDEC23	2023-12-20	4.5090	4.5100	4.5100	-0.0060	4.5060A	4.5180B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5450	4.5460	4.5460	-0.0060	4.5450A	4.5540B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.5700	4.5690	4.5690	-0.0060	4.5690A	4.5760B	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	4.4723	4.4736	4.4736	-0.0050	4.4713A	4.4821B	4.4520	5.4031	0	354
EXDEC23	2023-12-20	4.5081	4.5104	4.5104	-0.0053	4.5058A	4.5185B	4.4920	5.4612	0	8
EXMAR24	2024-03-20	4.5447	4.5460	4.5460	-0.0056	4.5447A	4.5540B	4.5281	5.5203	0	1
EXJUN24	2024-06-19	4.5688	4.5686	4.5686	-0.0064	4.5686A	4.5765B	4.5541	5.5726	0	0
EXSEP24	2024-09-18	4.5889	4.5887	4.5887	-0.0073	4.5897A	4.5959B	4.5771	5.6245	0	0
EXDEC24	2024-12-18	4.6100	4.6094	4.6094	-0.0085	4.6105A	4.6167B	4.6015	5.6769	0	0
EXMAR25	2025-03-19	4.6282	4.6281	4.6281	-0.0097	4.6297A	4.6351B	4.6238	5.7405	0	0
EXJUN25	2025-06-18	4.6461	4.6459	4.6459	-0.0110	4.6483A	4.6530B	4.6459	5.8093	0	0
EXSEP25	2025-09-17	4.6673	4.6671	4.6671	-0.0123	4.6703A	4.6747B	4.6703	5.7786	0	0
EXDEC25	2025-12-17	4.6890	4.6888	4.6888	-0.0138	4.6924A	4.6954B	4.6924	5.3381	0	0
EXMAR26	2026-03-18	4.7111	4.7108	4.7108	-0.0150	4.7163A	4.7170B	4.7163	5.1415	0	0
EXJUN26	2026-06-17	4.7328	4.7327	4.7327	-0.0166	4.7390A	4.7386B	4.7390	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	152.77	152.80	152.80	-0.79	152.24A	153.12B	134.56	156.61	0	0
EYDEC23	2023-12-20	151.23	151.24	151.24	-0.77	150.88A	151.55B	133.38	155.00	0	0
EYMAR24	2024-03-20	149.64	149.66	149.66	-0.75	149.07A	149.95B	134.69	153.37	0	0
EYJUN24	2024-06-19	148.11	148.12	148.12	-0.73	147.51A	148.41B	147.51	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	0.8710	0.8626	0.8626	-0.0131	0.8628A	0.8726B	0.8628	0.9759	0	0
HMDEC23	2023-12-20	0.8625	0.8542	0.8542	-0.0130	0.8544A	0.8640B	0.8544	0.9156	0	0
HMMAR24	2024-03-20	0.8540	0.8459	0.8459	-0.0128	0.8461A	0.8556B	0.8461	0.8984	0	0
HMJUN24	2024-06-19	0.8468	0.8390	0.8390	-0.0125	0.8393A	0.8484B	0.8393	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	0.8710	0.8626	0.8626	-0.0131	0.8628A	0.8726B	0.8628	0.9759	0	2
HXDEC23	2023-12-20	0.8625	0.8542	0.8542	-0.0130	0.8544A	0.8640B	0.8544	0.9156	0	0
HXMAR24	2024-03-20	0.8540	0.8459	0.8459	-0.0128	0.8461A	0.8556B	0.8461	0.8984	0	0
HXJUN24	2024-06-19	0.8468	0.8390	0.8390	-0.0125	0.8393A	0.8484B	0.8393	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	137.20	137.24	137.24	-2.14	137.20A	138.21B	123.65	143.17	0	0
JMDEC23	2023-12-20	136.07	135.25	135.25	-2.08	135.26A	136.19B	122.09	141.03	0	0
JMMAR24	2024-03-20	133.17	133.23	133.23	-2.03	133.17A	134.13B	123.71	138.91	0	0
JMJUN24	2024-06-19	132.15	131.42	131.42	-1.95	131.43A	132.27B	131.43	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	137.20	137.24	137.24	-2.14	137.20A	138.21B	123.65	143.17	0	0
JXDEC23	2023-12-20	136.07	135.25	135.25	-2.08	135.26A	136.19B	122.09	141.03	0	0
JXMAR24	2024-03-20	133.17	133.23	133.23	-2.03	133.17A	134.13B	123.71	138.91	0	0
JXJUN24	2024-06-19	132.15	131.42	131.42	-1.95	131.43A	132.27B	131.43	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	5.2210	5.2020	5.2020	-0.0230	5.2030A	5.2230B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.2300	5.2100	5.2100	-0.0240	5.2110A	5.2310B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.2390	5.2200	5.2200	-0.0230	5.2200A	5.2400B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2530	5.2350	5.2350	-0.0230	5.2370A	5.2540B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2610	5.2440	5.2440	-0.0220	5.2470A	5.2620B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2530	5.2380	5.2380	-0.0220	5.2410A	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	1.2955	1.2988	1.2988	0.0090	1.2907A	1.2996B	1.0457	1.2996	0	0
PNDEC23	2023-12-20	1.2944	1.2979	1.2979	0.0092	1.2898A	1.2987B	1.1904	1.2987	0	0
PNMAR24	2024-03-20	1.2923	1.2959	1.2959	0.0093	1.2877A	1.2965B	1.2077	1.2965	0	0
PNJUN24	2024-06-19	1.2887	1.2923	1.2923	0.0093	1.2845A	1.2931B	1.2546	1.2931	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP23	2023-09-20	5.2393	5.2194	5.2194	-0.0231	5.2199A	5.2401B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2539	5.2346	5.2346	-0.0229	5.2362A	5.2543B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2618	5.2442	5.2442	-0.0217	5.2462A	5.2628B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2533	5.2381	5.2381	-0.0217	5.2405A	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	1.2955	1.2988	1.2988	0.0090	1.2907A	1.2996B	1.0457	1.2996	0	0
PXDEC23	2023-12-20	1.2944	1.2979	1.2979	0.0092	1.2898A	1.2987B	1.1904	1.2987	0	0
PXMAR24	2024-03-20	1.2923	1.2959	1.2959	0.0093	1.2877A	1.2965B	1.2076	1.2965	0	0
PXJUN24	2024-06-19	1.2887	1.2923	1.2923	0.0093	1.2845A	1.2931B	1.2546	1.2931	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	4.0300	4.0060	4.0060	-0.0450	4.0060A	4.0390B	4.0060	4.2690	0	1
UMAUG23	2023-08-16	4.0120	4.0130	4.0130	-0.0440	4.0120A	4.0460B	4.0120	4.2750	0	0
UMSEP23	2023-09-20	4.0430	4.0190	4.0190	-0.0460	4.0190A	4.0520B	4.0190	5.2700	0	5
UMDEC23	2023-12-20	4.0580	4.0340	4.0340	-0.0450	4.0340A	4.0660B	4.0340	4.5780	0	0
UMMAR24	2024-03-20	4.0720	4.0470	4.0470	-0.0460	4.0480A	4.0810B	4.0480	4.5540	0	0
UMJUN24	2024-06-19	4.0770	4.0540	4.0540	-0.0460	4.0550A	4.0860B	4.0550	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	4.0300	4.0060	4.0060	-0.0450	4.0060A	4.0390B	4.0060	4.2690	0	0
USSEP23	2023-09-20	4.0430	4.0190	4.0190	-0.0460	4.0190A	4.0520B	4.0190	5.2700	0	0
USDEC23	2023-12-20	4.0580	4.0340	4.0340	-0.0450	4.0340A	4.0660B	4.0340	4.5780	0	0
USMAR24	2024-03-20	4.0720	4.0470	4.0470	-0.0460	4.0480A	4.0810B	4.0480	4.5540	0	0
USJUN24	2024-06-19	4.0770	4.0540	4.0540	-0.0460	4.0550A	4.0860B	4.0550	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	4.0184	4.0186	4.0186	-0.0460	4.0184A	4.0522B	4.0184	5.2701	0	47
UXDEC23	2023-12-20	4.0333	4.0336	4.0336	-0.0458	4.0333A	4.0666B	4.0333	4.6000	0	3
UXMAR24	2024-03-20	4.0721	4.0471	4.0471	-0.0457	4.0475A	4.0811B	4.0475	4.5542	0	0
UXJUN24	2024-06-19	4.0774	4.0535	4.0535	-0.0459	4.0546A	4.0864B	4.0546	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