WGT S.A.

Wyniki sesji z dnia 2023-07-13

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	0.6849	0.6901	0.6901	0.0110	0.6844A	0.6904B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6867	0.6921	0.6921	0.0112	0.6862A	0.6922B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6880	0.6934	0.6934	0.0111	0.6877A	0.6936B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6886	0.6940	0.6940	0.0109	0.6884A	0.6942B	0.6653	0.6942	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXSEP23	2023-09-20	0.6849	0.6901	0.6901	0.0110	0.6844A	0.6904B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6867	0.6921	0.6921	0.0112	0.6862A	0.6922B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6880	0.6934	0.6934	0.0111	0.6877A	0.6936B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6886	0.6940	0.6940	0.0109	0.6884A	0.6942B	0.6653	0.6942	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	1.3144	1.3118	1.3118	-0.0040	1.3115A	1.3163B	1.3102	1.3800	0	0
CADEC23	2023-12-20	1.3127	1.3102	1.3102	-0.0040	1.3100A	1.3145B	1.3089	1.3769	0	0
CAMAR24	2024-03-20	1.3113	1.3088	1.3088	-0.0040	1.3086A	1.3132B	1.3076	1.3734	0	0
CAJUN24	2024-06-19	1.3110	1.3084	1.3084	-0.0040	1.3083A	1.3125B	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	4.6080	4.6080	-0.0050	4.5960A	4.6120B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.6270	4.6280	4.6280	-0.0050	4.6160A	4.6320B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6520	4.6530	4.6530	-0.0050	4.6410A	4.6570B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.7150	4.7140	4.7140	-0.0070	4.7030A	4.7180B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7800	4.7760	4.7760	-0.0080	4.7650A	4.7800B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8280	4.8230	4.8230	-0.0070	4.8120A	4.8250B	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	1.3144	1.3118	1.3118	-0.0040	1.3115A	1.3163B	1.3102	1.3800	0	0
CNDEC23	2023-12-20	1.3127	1.3102	1.3102	-0.0040	1.3100A	1.3145B	1.3089	1.3769	0	0
CNMAR24	2024-03-20	1.3113	1.3088	1.3088	-0.0040	1.3086A	1.3132B	1.3076	1.3734	0	0
CNJUN24	2024-06-19	1.3110	1.3084	1.3084	-0.0040	1.3083A	1.3125B	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	4.6520	4.6527	4.6527	-0.0052	4.6409A	4.6576B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7150	4.7135	4.7135	-0.0077	4.7022A	4.7188B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7793	4.7758	4.7758	-0.0078	4.7646A	4.7804B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8275	4.8225	4.8225	-0.0077	4.8118A	4.8257B	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	1.1153	1.1193	1.1193	0.0094	1.1140A	1.1196B	1.0691	1.1196	0	0
DMAUG23	2023-08-16	1.1169	1.1209	1.1209	0.0095	1.1155A	1.1211B	1.0708	1.1211	0	0
DMSEP23	2023-09-20	1.1188	1.1228	1.1228	0.0095	1.1174A	1.1230B	0.9757	1.1230	0	1
DMDEC23	2023-12-20	1.1236	1.1275	1.1275	0.0092	1.1223A	1.1279B	1.0649	1.1279	0	0
DMMAR24	2024-03-20	1.1287	1.1327	1.1327	0.0093	1.1274A	1.1329B	1.0731	1.1329	0	0
DMJUN24	2024-06-19	1.1324	1.1364	1.1364	0.0092	1.1313A	1.1366B	1.1028	1.1366	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP23	2023-09-20	1.1188	1.1228	1.1228	0.0095	1.1174A	1.1230B	0.9757	1.1230	0	8
DXDEC23	2023-12-20	1.1236	1.1275	1.1275	0.0092	1.1223A	1.1279B	1.0649	1.1279	0	0
DXMAR24	2024-03-20	1.1287	1.1327	1.1327	0.0093	1.1274A	1.1329B	1.0731	1.1329	0	0
DXJUN24	2024-06-19	1.1324	1.1364	1.1364	0.0092	1.1313A	1.1366B	1.1028	1.1366	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	0.8571	0.8567	0.8567	-0.0005	0.8564A	0.8591B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8616	0.8611	0.8611	-0.0006	0.8609A	0.8635B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8668	0.8663	0.8663	-0.0006	0.8661A	0.8686B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8721	0.8715	0.8715	-0.0007	0.8713A	0.8738B	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	23.941	23.919	23.919	-0.053	23.900A	23.936B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.111	24.083	24.083	-0.051	24.069A	24.096B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.217	24.182	24.182	-0.060	24.170A	24.196B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.306	24.258	24.258	-0.062	24.255A	24.269B	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	1.1153	1.1193	1.1193	0.0094	1.1140A	1.1196B	1.0691	1.1196	0	0
EDSEP23	2023-09-20	1.1188	1.1228	1.1228	0.0095	1.1174A	1.1230B	0.9757	1.1230	0	0
EDDEC23	2023-12-20	1.1236	1.1275	1.1275	0.0092	1.1223A	1.1279B	1.0649	1.1279	0	0
EDMAR24	2024-03-20	1.1287	1.1327	1.1327	0.0093	1.1274A	1.1329B	1.0731	1.1329	0	0
EDJUN24	2024-06-19	1.1324	1.1364	1.1364	0.0092	1.1313A	1.1366B	1.1028	1.1366	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP23	2023-09-20	23.941	23.919	23.919	-0.053	23.900A	23.936B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.111	24.083	24.083	-0.051	24.069A	24.096B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.217	24.182	24.182	-0.060	24.170A	24.196B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.306	24.258	24.258	-0.062	24.255A	24.269B	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	0.9597	0.9584	0.9584	-0.0020	0.9582A	0.9610B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9546	0.9533	0.9533	-0.0021	0.9533A	0.9559B	0.9533	0.9923	0	0
EFMAR24	2024-03-20	0.9496	0.9485	0.9485	-0.0018	0.9485A	0.9508B	0.9485	0.9826	0	0
EFJUN24	2024-06-19	0.9451	0.9438	0.9438	-0.0020	0.9440A	0.9462B	0.9440	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	153.30	153.54	153.54	0.74	153.03A	154.04B	134.56	156.61	0	0
EJDEC23	2023-12-20	151.72	151.98	151.98	0.74	151.49A	152.45B	133.38	155.00	0	0
EJMAR24	2024-03-20	150.13	150.39	150.39	0.73	149.89A	150.87B	134.69	153.37	0	0
EJJUN24	2024-06-19	148.60	148.87	148.87	0.75	148.38A	149.33B	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	4.4370	4.4330	4.4330	-0.0130	4.4310A	4.4420B	4.4250	4.6620	0	14
EMAUG23	2023-08-16	4.4500	4.4460	4.4460	-0.0130	4.4440A	4.4540B	4.4370	4.5900	0	2
EMSEP23	2023-09-20	4.4650	4.4610	4.4610	-0.0130	4.4590A	4.4690B	4.4520	5.2470	0	30
EMDEC23	2023-12-20	4.5010	4.4950	4.4950	-0.0150	4.4940A	4.5040B	4.4920	4.9630	0	33
EMMAR24	2024-03-20	4.5380	4.5310	4.5310	-0.0150	4.5300A	4.5390B	4.5290	4.8910	0	5
EMJUN24	2024-06-19	4.5620	4.5530	4.5530	-0.0160	4.5520A	4.5610B	4.5520	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	0.8571	0.8567	0.8567	-0.0005	0.8564A	0.8591B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8616	0.8611	0.8611	-0.0006	0.8609A	0.8635B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8668	0.8663	0.8663	-0.0006	0.8661A	0.8686B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8721	0.8715	0.8715	-0.0007	0.8713A	0.8738B	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	0.9597	0.9584	0.9584	-0.0020	0.9582A	0.9610B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9546	0.9533	0.9533	-0.0021	0.9533A	0.9559B	0.9533	0.9923	0	0
ESMAR24	2024-03-20	0.9496	0.9485	0.9485	-0.0018	0.9485A	0.9508B	0.9485	0.9826	0	0
ESJUN24	2024-06-19	0.9451	0.9438	0.9438	-0.0020	0.9440A	0.9462B	0.9440	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	4.4370	4.4330	4.4330	-0.0130	4.4310A	4.4420B	4.4250	4.6620	0	0
EUSEP23	2023-09-20	4.4650	4.4610	4.4610	-0.0130	4.4590A	4.4690B	4.4520	5.2470	0	0
EUDEC23	2023-12-20	4.5010	4.4950	4.4950	-0.0150	4.4940A	4.5040B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5380	4.5310	4.5310	-0.0150	4.5300A	4.5390B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.5620	4.5530	4.5530	-0.0160	4.5520A	4.5610B	4.5520	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	4.4645	4.4603	4.4603	-0.0133	4.4584A	4.4693B	4.4520	5.4031	0	355
EXDEC23	2023-12-20	4.5009	4.4953	4.4953	-0.0151	4.4935A	4.5048B	4.4920	5.4612	0	8
EXMAR24	2024-03-20	4.5380	4.5311	4.5311	-0.0149	4.5292A	4.5394B	4.5281	5.5203	0	1
EXJUN24	2024-06-19	4.5615	4.5526	4.5526	-0.0160	4.5515A	4.5610B	4.5515	5.5726	0	0
EXSEP24	2024-09-18	4.5843	4.5716	4.5716	-0.0171	4.5733A	4.5791B	4.5733	5.6245	0	0
EXDEC24	2024-12-18	4.6060	4.5896	4.5896	-0.0198	4.5928A	4.5979B	4.5928	5.6769	0	0
EXMAR25	2025-03-19	4.6249	4.6073	4.6073	-0.0208	4.6096A	4.6149B	4.6096	5.7405	0	0
EXJUN25	2025-06-18	4.6424	4.6229	4.6229	-0.0230	4.6249A	4.6317B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6648	4.6423	4.6423	-0.0248	4.6457A	4.6515B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6858	4.6643	4.6643	-0.0245	4.6677A	4.6722B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7085	4.6856	4.6856	-0.0252	4.6900A	4.6932B	4.6900	5.1415	0	0
EXJUN26	2026-06-17	4.7313	4.7070	4.7070	-0.0257	4.7121A	4.7150B	4.7121	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	153.30	153.54	153.54	0.74	153.03A	154.04B	134.56	156.61	0	0
EYDEC23	2023-12-20	151.72	151.98	151.98	0.74	151.49A	152.45B	133.38	155.00	0	0
EYMAR24	2024-03-20	150.13	150.39	150.39	0.73	149.89A	150.87B	134.69	153.37	0	0
EYJUN24	2024-06-19	148.60	148.87	148.87	0.75	148.38A	149.33B	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	0.8577	0.8537	0.8537	-0.0089	0.8537A	0.8589B	0.8537	0.9759	0	0
HMDEC23	2023-12-20	0.8495	0.8457	0.8457	-0.0085	0.8456A	0.8507B	0.8456	0.9156	0	0
HMMAR24	2024-03-20	0.8413	0.8375	0.8375	-0.0084	0.8375A	0.8423B	0.8375	0.8984	0	0
HMJUN24	2024-06-19	0.8344	0.8307	0.8307	-0.0083	0.8307A	0.8354B	0.8307	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	0.8577	0.8537	0.8537	-0.0089	0.8537A	0.8589B	0.8537	0.9759	0	2
HXDEC23	2023-12-20	0.8495	0.8457	0.8457	-0.0085	0.8456A	0.8507B	0.8456	0.9156	0	0
HXMAR24	2024-03-20	0.8413	0.8375	0.8375	-0.0084	0.8375A	0.8423B	0.8375	0.8984	0	0
HXJUN24	2024-06-19	0.8344	0.8307	0.8307	-0.0083	0.8307A	0.8354B	0.8307	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	137.04	136.78	136.78	-0.46	136.71A	137.56B	123.65	143.17	0	0
JMDEC23	2023-12-20	135.06	134.78	134.78	-0.47	134.74A	135.59B	122.09	141.03	0	0
JMMAR24	2024-03-20	133.04	132.79	132.79	-0.44	132.75A	133.52B	123.71	138.91	0	0
JMJUN24	2024-06-19	131.25	131.02	131.02	-0.40	130.98A	131.82B	130.98	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	137.04	136.78	136.78	-0.46	136.71A	137.56B	123.65	143.17	0	0
JXDEC23	2023-12-20	135.06	134.78	134.78	-0.47	134.74A	135.60B	122.09	141.03	0	0
JXMAR24	2024-03-20	133.04	132.79	132.79	-0.44	132.75A	133.52B	123.71	138.91	0	0
JXJUN24	2024-06-19	131.25	131.02	131.02	-0.40	130.98A	131.82B	130.98	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	5.1790	5.1880	5.1880	-0.0140	5.1790A	5.1960B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.1880	5.1970	5.1970	-0.0130	5.1880A	5.2040B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.1960	5.2050	5.2050	-0.0150	5.1960A	5.2120B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2120	5.2190	5.2190	-0.0160	5.2120A	5.2260B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2230	5.2290	5.2290	-0.0150	5.2230A	5.2360B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2190	5.2230	5.2230	-0.0150	5.2180A	5.2290B	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	1.3023	1.3104	1.3104	0.0116	1.3011A	1.3112B	1.0457	1.3112	0	0
PNDEC23	2023-12-20	1.3012	1.3094	1.3094	0.0115	1.3002A	1.3101B	1.1904	1.3101	0	0
PNMAR24	2024-03-20	1.2992	1.3074	1.3074	0.0115	1.2982A	1.3081B	1.2077	1.3081	0	0
PNJUN24	2024-06-19	1.2957	1.3040	1.3040	0.0117	1.2949A	1.3045B	1.2546	1.3045	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP23	2023-09-20	5.1958	5.2051	5.2051	-0.0143	5.1958A	5.2127B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2113	5.2190	5.2190	-0.0156	5.2113A	5.2269B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2228	5.2292	5.2292	-0.0150	5.2228A	5.2360B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2184	5.2227	5.2227	-0.0154	5.2180A	5.2294B	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	1.3023	1.3104	1.3104	0.0116	1.3011A	1.3112B	1.0457	1.3112	0	0
PXDEC23	2023-12-20	1.3012	1.3094	1.3094	0.0115	1.3002A	1.3101B	1.1904	1.3101	0	0
PXMAR24	2024-03-20	1.2992	1.3074	1.3074	0.0115	1.2982A	1.3081B	1.2076	1.3081	0	0
PXJUN24	2024-06-19	1.2957	1.3040	1.3040	0.0117	1.2949A	1.3045B	1.2546	1.3045	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	3.9780	3.9600	3.9600	-0.0460	3.9600A	3.9800B	3.9600	4.2690	0	1
UMAUG23	2023-08-16	3.9840	3.9660	3.9660	-0.0470	3.9650A	3.9860B	3.9650	4.2750	0	0
UMSEP23	2023-09-20	3.9910	3.9720	3.9720	-0.0470	3.9720A	3.9930B	3.9720	5.2700	0	5
UMDEC23	2023-12-20	4.0060	3.9860	3.9860	-0.0480	3.9860A	4.0070B	3.9860	4.5780	0	0
UMMAR24	2024-03-20	4.0210	4.0000	4.0000	-0.0470	4.0000A	4.0200B	4.0000	4.5540	0	0
UMJUN24	2024-06-19	4.0280	4.0050	4.0050	-0.0490	4.0070A	4.0260B	4.0070	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	3.9780	3.9600	3.9600	-0.0460	3.9600A	3.9800B	3.9600	4.2690	0	0
USSEP23	2023-09-20	3.9910	3.9720	3.9720	-0.0470	3.9720A	3.9930B	3.9720	5.2700	0	0
USDEC23	2023-12-20	4.0060	3.9860	3.9860	-0.0480	3.9860A	4.0070B	3.9860	4.5780	0	0
USMAR24	2024-03-20	4.0210	4.0000	4.0000	-0.0470	4.0000A	4.0200B	4.0000	4.5540	0	0
USJUN24	2024-06-19	4.0280	4.0050	4.0050	-0.0490	4.0070A	4.0260B	4.0070	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	3.9904	3.9718	3.9718	-0.0468	3.9717A	3.9931B	3.9717	5.2701	0	47
UXDEC23	2023-12-20	4.0054	3.9855	3.9855	-0.0481	3.9855A	4.0071B	3.9855	4.6000	0	3
UXMAR24	2024-03-20	4.0202	3.9994	3.9994	-0.0477	4.0000A	4.0205B	4.0000	4.5542	0	0
UXJUN24	2024-06-19	4.0273	4.0053	4.0053	-0.0482	4.0068A	4.0260B	4.0068	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