WGT S.A.

Wyniki sesji z dnia 2023-07-14

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	0.6865	0.6867	0.6867	-0.0034	0.6859A	0.6894B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6906	0.6885	0.6885	-0.0036	0.6885A	0.6911B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6897	0.6900	0.6900	-0.0034	0.6891A	0.6925B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6904	0.6906	0.6906	-0.0034	0.6898A	0.6932B	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	0.6865	0.6867	0.6867	-0.0034	0.6859A	0.6894B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6884	0.6885	0.6885	-0.0036	0.6884A	0.6911B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6897	0.6900	0.6900	-0.0034	0.6891A	0.6925B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6904	0.6906	0.6906	-0.0034	0.6898A	0.6932B	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	1.3111	1.3148	1.3148	0.0030	1.3098A	1.3146B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3102	1.3131	1.3131	0.0029	1.3082A	1.3129B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3081	1.3118	1.3118	0.0030	1.3068A	1.3115B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3078	1.3113	1.3113	0.0029	1.3065A	1.3110B	1.3065	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	4.6040	4.6050	4.6050	-0.0030	4.6030A	4.6380B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.6240	4.6250	4.6250	-0.0030	4.6240A	4.6580B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6490	4.6500	4.6500	-0.0030	4.6490A	4.6830B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.7100	4.7110	4.7110	-0.0030	4.7100A	4.7430B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8060	4.7750	4.7750	-0.0010	4.7750A	4.8070B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8510	4.8210	4.8210	-0.0020	4.8210A	4.8520B	4.7430	4.8520	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3111	1.3148	1.3148	0.0030	1.3098A	1.3146B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3102	1.3131	1.3131	0.0029	1.3082A	1.3129B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3081	1.3118	1.3118	0.0030	1.3068A	1.3115B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3078	1.3113	1.3113	0.0029	1.3065A	1.3110B	1.3065	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	4.6494	4.6495	4.6495	-0.0032	4.6483A	4.6830B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7104	4.7105	4.7105	-0.0030	4.7097A	4.7433B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7748	4.7750	4.7750	-0.0008	4.7747A	4.8071B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8210	4.8211	4.8211	-0.0014	4.8207A	4.8523B	4.7425	4.8523	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUL23	2023-07-19	1.1214	1.1229	1.1229	0.0036	1.1208A	1.1245B	1.0691	1.1245	0	0
DMAUG23	2023-08-16	1.1230	1.1245	1.1245	0.0036	1.1224A	1.1261B	1.0708	1.1261	0	0
DMSEP23	2023-09-20	1.1250	1.1265	1.1265	0.0037	1.1244A	1.1280B	0.9757	1.1280	0	1
DMDEC23	2023-12-20	1.1299	1.1313	1.1313	0.0038	1.1292A	1.1328B	1.0649	1.1328	0	0
DMMAR24	2024-03-20	1.1348	1.1364	1.1364	0.0037	1.1342A	1.1378B	1.0731	1.1378	0	0
DMJUN24	2024-06-19	1.1380	1.1402	1.1402	0.0038	1.1380A	1.1416B	1.1028	1.1416	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP23	2023-09-20	1.1250	1.1265	1.1265	0.0037	1.1244A	1.1280B	0.9757	1.1280	0	8
DXDEC23	2023-12-20	1.1299	1.1313	1.1313	0.0038	1.1292A	1.1328B	1.0649	1.1328	0	0
DXMAR24	2024-03-20	1.1348	1.1364	1.1364	0.0037	1.1342A	1.1378B	1.0731	1.1378	0	0
DXJUN24	2024-06-19	1.1380	1.1402	1.1402	0.0038	1.1380A	1.1416B	1.1028	1.1416	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	0.8577	0.8591	0.8591	0.0024	0.8577A	0.8594B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8622	0.8635	0.8635	0.0024	0.8622A	0.8637B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8674	0.8686	0.8686	0.0023	0.8674A	0.8688B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8727	0.8738	0.8738	0.0023	0.8727A	0.8740B	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	23.913	23.908	23.908	-0.011	23.916A	23.925B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.074	24.073	24.073	-0.010	24.083A	24.083B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.171	24.170	24.170	-0.012	24.186A	24.176B	23.934	24.761	0	0
ECJUN24	2024-06-19		24.244	24.244	-0.014	24.269A	24.244B	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	1.1214	1.1229	1.1229	0.0036	1.1208A	1.1245B	1.0691	1.1245	0	0
EDSEP23	2023-09-20	1.1250	1.1265	1.1265	0.0037	1.1244A	1.1280B	0.9757	1.1280	0	0
EDDEC23	2023-12-20	1.1299	1.1313	1.1313	0.0038	1.1292A	1.1328B	1.0649	1.1328	0	0
EDMAR24	2024-03-20	1.1348	1.1364	1.1364	0.0037	1.1342A	1.1378B	1.0731	1.1378	0	0
EDJUN24	2024-06-19	1.1380	1.1402	1.1402	0.0038	1.1380A	1.1416B	1.1028	1.1416	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP23	2023-09-20	23.913	23.908	23.908	-0.011	23.916A	23.925B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.074	24.073	24.073	-0.010	24.083A	24.083B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.171	24.170	24.170	-0.012	24.186A	24.176B	23.934	24.761	0	0
EEJUN24	2024-06-19		24.244	24.244	-0.014	24.269A	24.244B	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	0.9595	0.9645	0.9645	0.0061	0.9588A	0.9644B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9544	0.9594	0.9594	0.0061	0.9539A	0.9594B	0.9533	0.9923	0	0
EFMAR24	2024-03-20	0.9495	0.9544	0.9544	0.0059	0.9489A	0.9547B	0.9485	0.9826	0	0
EFJUN24	2024-06-19	0.9448	0.9496	0.9496	0.0058	0.9443A	0.9494B	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	154.07	154.92	154.92	1.38	154.00A	155.05B	134.56	156.61	0	0
EJDEC23	2023-12-20	152.52	153.34	153.34	1.36	152.43A	153.55B	133.38	155.00	0	0
EJMAR24	2024-03-20	150.91	151.73	151.73	1.34	150.84A	151.87B	134.69	153.37	0	0
EJJUN24	2024-06-19	149.39	150.17	150.17	1.30	149.30A	150.32B	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	4.4550	4.4560	4.4560	0.0230	4.4470A	4.4630B	4.4250	4.6620	0	14
EMAUG23	2023-08-16	4.4680	4.4690	4.4690	0.0230	4.4600A	4.4760B	4.4370	4.5900	0	2
EMSEP23	2023-09-20	4.4820	4.4840	4.4840	0.0230	4.4750A	4.4910B	4.4520	5.2470	0	38
EMDEC23	2023-12-20	4.5180	4.5190	4.5190	0.0240	4.5100A	4.5250B	4.4920	4.9630	0	37
EMMAR24	2024-03-20	4.5550	4.5560	4.5560	0.0250	4.5490A	4.5610B	4.5290	4.8910	0	5
EMJUN24	2024-06-19	4.5770	4.5780	4.5780	0.0250	4.5710A	4.5820B	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	0.8577	0.8591	0.8591	0.0024	0.8577A	0.8594B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8622	0.8635	0.8635	0.0024	0.8622A	0.8637B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8674	0.8686	0.8686	0.0023	0.8674A	0.8688B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8727	0.8738	0.8738	0.0023	0.8727A	0.8740B	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	0.9595	0.9645	0.9645	0.0061	0.9588A	0.9644B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9544	0.9594	0.9594	0.0061	0.9539A	0.9594B	0.9533	0.9923	0	0
ESMAR24	2024-03-20	0.9495	0.9544	0.9544	0.0059	0.9489A	0.9547B	0.9485	0.9826	0	0
ESJUN24	2024-06-19	0.9448	0.9496	0.9496	0.0058	0.9443A	0.9494B	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	4.4550	4.4560	4.4560	0.0230	4.4470A	4.4640B	4.4250	4.6620	0	0
EUSEP23	2023-09-20	4.4820	4.4840	4.4840	0.0230	4.4750A	4.4910B	4.4520	5.2470	0	0
EUDEC23	2023-12-20	4.5180	4.5190	4.5190	0.0240	4.5100A	4.5250B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5550	4.5560	4.5560	0.0250	4.5490A	4.5610B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.5770	4.5780	4.5780	0.0250	4.5710A	4.5820B	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	4.4820	4.4842	4.4842	0.0239	4.4750A	4.4915B	4.4520	5.4031	0	355
EXDEC23	2023-12-20	4.5175	4.5187	4.5187	0.0234	4.5095A	4.5250B	4.4920	5.4612	0	8
EXMAR24	2024-03-20	4.5544	4.5564	4.5564	0.0253	4.5483A	4.5616B	4.5281	5.5203	0	1
EXJUN24	2024-06-19	4.5765	4.5780	4.5780	0.0254	4.5705A	4.5821B	4.5515	5.5726	0	0
EXSEP24	2024-09-18	4.5972	4.5975	4.5975	0.0259	4.5889A	4.6020B	4.5733	5.6245	0	0
EXDEC24	2024-12-18	4.6163	4.6168	4.6168	0.0272	4.6102A	4.6211B	4.5928	5.6769	0	0
EXMAR25	2025-03-19	4.6359	4.6360	4.6360	0.0287	4.6290A	4.6372B	4.6096	5.7405	0	0
EXJUN25	2025-06-18	4.6527	4.6534	4.6534	0.0305	4.6470A	4.6543B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6730	4.6739	4.6739	0.0316	4.6676A	4.6736B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6945	4.6954	4.6954	0.0311	4.6893A	4.6939B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7168	4.7171	4.7171	0.0315	4.7116A	4.7143B	4.6900	5.1415	0	0
EXJUN26	2026-06-17	4.7371	4.7388	4.7388	0.0318	4.7339A	4.7351B	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	154.07	154.92	154.92	1.38	154.00A	155.05B	134.56	156.61	0	0
EYDEC23	2023-12-20	152.52	153.34	153.34	1.36	152.43A	153.55B	133.38	155.00	0	0
EYMAR24	2024-03-20	150.91	151.73	151.73	1.34	150.84A	151.87B	134.69	153.37	0	0
EYJUN24	2024-06-19	149.39	150.17	150.17	1.30	149.30A	150.32B	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	0.8532	0.8564	0.8564	0.0027	0.8510A	0.8569B	0.8510	0.9759	0	0
HMDEC23	2023-12-20	0.8447	0.8483	0.8483	0.0026	0.8429A	0.8485B	0.8429	0.9156	0	0
HMMAR24	2024-03-20	0.8370	0.8400	0.8400	0.0025	0.8349A	0.8406B	0.8349	0.8984	0	0
HMJUN24	2024-06-19	0.8303	0.8331	0.8331	0.0024	0.8281A	0.8337B	0.8281	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	0.8532	0.8564	0.8564	0.0027	0.8510A	0.8569B	0.8510	0.9759	0	2
HXDEC23	2023-12-20	0.8447	0.8483	0.8483	0.0026	0.8429A	0.8485B	0.8429	0.9156	0	0
HXMAR24	2024-03-20	0.8370	0.8400	0.8400	0.0025	0.8349A	0.8406B	0.8349	0.8984	0	0
HXJUN24	2024-06-19	0.8303	0.8331	0.8331	0.0024	0.8281A	0.8337B	0.8281	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	137.56	137.56	0.78	136.79A	137.73B	123.65	143.17	0	0
JMDEC23	2023-12-20	135.06	135.56	135.56	0.78	134.81A	135.73B	122.09	141.03	0	0
JMMAR24	2024-03-20	133.00	133.54	133.54	0.75	132.82A	133.73B	123.71	138.91	0	0
JMJUN24	2024-06-19	131.23	131.74	131.74	0.72	131.04A	131.92B	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	137.56	137.56	0.78	136.79A	137.73B	123.65	143.17	0	0
JXDEC23	2023-12-20	135.06	135.56	135.56	0.78	134.81A	135.73B	122.09	141.03	0	0
JXMAR24	2024-03-20	133.00	133.54	133.54	0.75	132.82A	133.73B	123.71	138.91	0	0
JXJUN24	2024-06-19	131.23	131.74	131.74	0.72	131.04A	131.92B	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	5.2020	5.2030	5.2030	0.0150	5.1950A	5.2210B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.2100	5.2110	5.2110	0.0140	5.2030A	5.2290B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.2190	5.2200	5.2200	0.0150	5.2120A	5.2380B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2320	5.2330	5.2330	0.0140	5.2260A	5.2500B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2450	5.2460	5.2460	0.0170	5.2390A	5.2600B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2380	5.2390	5.2390	0.0160	5.2330A	5.2530B	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	1.3106	1.3111	1.3111	0.0007	1.3100A	1.3142B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.3095	1.3100	1.3100	0.0006	1.3093A	1.3131B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.3075	1.3081	1.3081	0.0007	1.3070A	1.3111B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.3040	1.3046	1.3046	0.0006	1.3038A	1.3077B	1.2546	1.3077	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP23	2023-09-20	5.2191	5.2196	5.2196	0.0145	5.2117A	5.2380B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2329	5.2330	5.2330	0.0140	5.2257A	5.2503B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2448	5.2455	5.2455	0.0163	5.2390A	5.2605B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2388	5.2389	5.2389	0.0162	5.2330A	5.2530B	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	1.3106	1.3111	1.3111	0.0007	1.3100A	1.3142B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.3095	1.3100	1.3100	0.0006	1.3093A	1.3131B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.3075	1.3081	1.3081	0.0007	1.3070A	1.3111B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.3040	1.3046	1.3046	0.0006	1.3038A	1.3077B	1.2546	1.3077	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	3.9680	3.9700	3.9700	0.0100	3.9590A	3.9820B	3.9590	4.2690	0	1
UMAUG23	2023-08-16	3.9740	3.9750	3.9750	0.0090	3.9640A	3.9880B	3.9640	4.2750	0	0
UMSEP23	2023-09-20	3.9810	3.9820	3.9820	0.0100	3.9710A	3.9950B	3.9710	5.2700	0	6
UMDEC23	2023-12-20	3.9950	3.9960	3.9960	0.0100	3.9850A	4.0070B	3.9850	4.5780	0	0
UMMAR24	2024-03-20	4.0100	4.0110	4.0110	0.0110	4.0010A	4.0210B	4.0000	4.5540	0	0
UMJUN24	2024-06-19	4.0160	4.0170	4.0170	0.0120	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	3.9680	3.9700	3.9700	0.0100	3.9590A	3.9820B	3.9590	4.2690	0	0
USSEP23	2023-09-20	3.9810	3.9820	3.9820	0.0100	3.9710A	3.9950B	3.9710	5.2700	0	0
USDEC23	2023-12-20	3.9950	3.9960	3.9960	0.0100	3.9850A	4.0070B	3.9850	4.5780	0	0
USMAR24	2024-03-20	4.0100	4.0110	4.0110	0.0110	4.0010A	4.0210B	4.0000	4.5540	0	0
USJUN24	2024-06-19	4.0160	4.0170	4.0170	0.0120	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	3.9806	3.9821	3.9821	0.0103	3.9706A	3.9950B	3.9706	5.2701	0	57
UXDEC23	2023-12-20	3.9945	3.9955	3.9955	0.0100	3.9848A	4.0077B	3.9848	4.6000	0	3
UXMAR24	2024-03-20	4.0095	4.0110	4.0110	0.0116	4.0005A	4.0218B	4.0000	4.5542	0	0
UXJUN24	2024-06-19	4.0159	4.0166	4.0166	0.0113	4.0063A	4.0268B	4.0063	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