WGT S.A.

Wyniki sesji z dnia 2023-07-17

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	0.6834	0.6827	0.6827	-0.0040	0.6805A	0.6836B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6853	0.6846	0.6846	-0.0039	0.6824A	0.6854B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6867	0.6859	0.6859	-0.0041	0.6838A	0.6868B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6874	0.6866	0.6866	-0.0040	0.6845A	0.6874B	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	0.6834	0.6827	0.6827	-0.0040	0.6805A	0.6836B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6853	0.6846	0.6846	-0.0039	0.6824A	0.6854B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6867	0.6859	0.6859	-0.0041	0.6838A	0.6868B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6874	0.6866	0.6866	-0.0040	0.6845A	0.6874B	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	1.3212	1.3173	1.3173	0.0025	1.3171A	1.3213B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3195	1.3158	1.3158	0.0027	1.3156A	1.3196B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3180	1.3143	1.3143	0.0025	1.3143A	1.3181B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3174	1.3140	1.3140	0.0027	1.3140A	1.3176B	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	4.6030	4.6110	4.6110	0.0060	4.6010A	4.6180B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.6240	4.6310	4.6310	0.0060	4.6220A	4.6380B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6490	4.6560	4.6560	0.0060	4.6470A	4.6630B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.7100	4.7170	4.7170	0.0060	4.7090A	4.7230B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7740	4.7820	4.7820	0.0070	4.7730A	4.7870B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8230	4.8290	4.8290	0.0080	4.8210A	4.8330B	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	1.3212	1.3173	1.3173	0.0025	1.3171A	1.3213B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3195	1.3158	1.3158	0.0027	1.3156A	1.3196B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3180	1.3143	1.3143	0.0025	1.3143A	1.3181B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3174	1.3140	1.3140	0.0027	1.3140A	1.3176B	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	4.6488	4.6558	4.6558	0.0063	4.6465A	4.6637B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7103	4.7163	4.7163	0.0058	4.7081A	4.7238B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7749	4.7815	4.7815	0.0065	4.7725A	4.7875B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8209	4.8287	4.8287	0.0076	4.8209A	4.8333B	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	1.1228	1.1225	1.1225	-0.0004	1.1207A	1.1248B	1.0691	1.1248	0	0
DMAUG23	2023-08-16	1.1244	1.1240	1.1240	-0.0005	1.1225A	1.1263B	1.0708	1.1263	0	0
DMSEP23	2023-09-20	1.1264	1.1259	1.1259	-0.0006	1.1242A	1.1283B	0.9757	1.1283	0	1
DMDEC23	2023-12-20	1.1312	1.1307	1.1307	-0.0006	1.1290A	1.1331B	1.0649	1.1331	0	0
DMMAR24	2024-03-20	1.1363	1.1360	1.1360	-0.0004	1.1342A	1.1381B	1.0731	1.1381	0	0
DMJUN24	2024-06-19	1.1400	1.1399	1.1399	-0.0003	1.1381A	1.1419B	1.1028	1.1419	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP23	2023-09-20	1.1264	1.1260	1.1260	-0.0005	1.1242A	1.1283B	0.9757	1.1283	0	8
DXDEC23	2023-12-20	1.1312	1.1307	1.1307	-0.0006	1.1290A	1.1331B	1.0649	1.1331	0	0
DXMAR24	2024-03-20	1.1363	1.1360	1.1360	-0.0004	1.1343A	1.1381B	1.0731	1.1381	0	0
DXJUN24	2024-06-19	1.1400	1.1399	1.1399	-0.0003	1.1381A	1.1419B	1.1028	1.1419	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	0.8606	0.8605	0.8605	0.0014	0.8605A	0.8622B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8650	0.8649	0.8649	0.0014	0.8649A	0.8665B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8702	0.8700	0.8700	0.0014	0.8700A	0.8716B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8754	0.8752	0.8752	0.0014	0.8753A	0.8768B	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	23.907	23.928	23.928	0.020	23.901A	23.921B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.072	24.096	24.096	0.023	24.072A	24.083B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.171	24.191	24.191	0.021	24.173A	24.175B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.245	24.270	24.270	0.026	24.256A	24.245B	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	1.1225	1.1225	1.1225	-0.0004	1.1207A	1.1248B	1.0691	1.1248	0	0
EDSEP23	2023-09-20	1.1264	1.1260	1.1260	-0.0005	1.1242A	1.1283B	0.9757	1.1283	0	0
EDDEC23	2023-12-20	1.1312	1.1307	1.1307	-0.0006	1.1290A	1.1331B	1.0649	1.1331	0	0
EDMAR24	2024-03-20	1.1363	1.1360	1.1360	-0.0004	1.1343A	1.1381B	1.0731	1.1381	0	0
EDJUN24	2024-06-19	1.1400	1.1399	1.1399	-0.0003	1.1381A	1.1419B	1.1028	1.1419	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP23	2023-09-20	23.907	23.928	23.928	0.020	23.901A	23.921B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.072	24.096	24.096	0.023	24.072A	24.083B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.171	24.191	24.191	0.021	24.173A	24.175B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.245	24.270	24.270	0.026	24.256A	24.245B	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	0.9621	0.9623	0.9623	-0.0022	0.9610A	0.9636B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9570	0.9572	0.9572	-0.0022	0.9559A	0.9586B	0.9533	0.9923	0	0
EFMAR24	2024-03-20	0.9521	0.9522	0.9522	-0.0022	0.9510A	0.9535B	0.9485	0.9826	0	0
EFJUN24	2024-06-19	0.9474	0.9475	0.9475	-0.0021	0.9463A	0.9488B	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	154.63	155.02	155.02	0.10	154.06A	155.19B	134.56	156.61	0	0
EJDEC23	2023-12-20	153.04	153.43	153.43	0.09	152.48A	153.59B	133.38	155.00	0	0
EJMAR24	2024-03-20	151.45	151.84	151.84	0.11	150.90A	151.99B	134.69	153.37	0	0
EJJUN24	2024-06-19	149.91	150.28	150.28	0.11	149.37A	150.44B	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	4.4520	4.4530	4.4530	-0.0030	4.4480A	4.4530B	4.4250	4.6620	0	14
EMAUG23	2023-08-16	4.4640	4.4650	4.4650	-0.0040	4.4610A	4.4660B	4.4370	4.5900	0	2
EMSEP23	2023-09-20	4.4800	4.4810	4.4810	-0.0030	4.4760A	4.4810B	4.4520	5.2470	0	38
EMDEC23	2023-12-20	4.5150	4.5150	4.5150	-0.0040	4.5110A	4.5140B	4.4920	4.9630	0	45
EMMAR24	2024-03-20	4.5530	4.5530	4.5530	-0.0030	4.5490A	4.5520B	4.5290	4.8910	0	5
EMJUN24	2024-06-19	4.5760	4.5760	4.5760	-0.0020	4.5720A	4.5720B	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	0.8606	0.8605	0.8605	0.0014	0.8605A	0.8622B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8650	0.8649	0.8649	0.0014	0.8649A	0.8665B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8702	0.8700	0.8700	0.0014	0.8700A	0.8716B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8754	0.8752	0.8752	0.0014	0.8753A	0.8768B	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	0.9621	0.9623	0.9623	-0.0022	0.9610A	0.9636B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9570	0.9572	0.9572	-0.0022	0.9559A	0.9586B	0.9533	0.9923	0	0
ESMAR24	2024-03-20	0.9521	0.9522	0.9522	-0.0022	0.9510A	0.9535B	0.9485	0.9826	0	0
ESJUN24	2024-06-19	0.9474	0.9475	0.9475	-0.0021	0.9463A	0.9488B	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	4.4520	4.4530	4.4530	-0.0030	4.4480A	4.4530B	4.4250	4.6620	0	0
EUSEP23	2023-09-20	4.4800	4.4810	4.4810	-0.0030	4.4760A	4.4810B	4.4520	5.2470	0	0
EUDEC23	2023-12-20	4.5150	4.5150	4.5150	-0.0040	4.5110A	4.5140B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5530	4.5530	4.5530	-0.0030	4.5490A	4.5520B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.5760	4.5760	4.5760	-0.0020	4.5720A	4.5720B	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	4.4794	4.4804	4.4804	-0.0038	4.4758A	4.4811B	4.4520	5.4031	0	355
EXDEC23	2023-12-20	4.5144	4.5149	4.5149	-0.0038	4.5106A	4.5149B	4.4920	5.4612	0	8
EXMAR24	2024-03-20	4.5526	4.5529	4.5529	-0.0035	4.5485A	4.5522B	4.5281	5.5203	0	1
EXJUN24	2024-06-19	4.5754	4.5754	4.5754	-0.0026	4.5713A	4.5729B	4.5515	5.5726	0	0
EXSEP24	2024-09-18	4.5956	4.5924	4.5924	-0.0051	4.5904A	4.5911B	4.5733	5.6245	0	0
EXDEC24	2024-12-18	4.6157	4.6114	4.6114	-0.0054	4.6109A	4.6089B	4.5928	5.6769	0	0
EXMAR25	2025-03-19	4.6344	4.6271	4.6271	-0.0089	4.6284A	4.6266B	4.6096	5.7405	0	0
EXJUN25	2025-06-18	4.6519	4.6433	4.6433	-0.0101	4.6455A	4.6421B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6735	4.6613	4.6613	-0.0126	4.6651A	4.6609B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6938	4.6807	4.6807	-0.0147	4.6858A	4.6812B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7164	4.7002	4.7002	-0.0169	4.7065A	4.7015B	4.6900	5.1415	0	0
EXJUN26	2026-06-17	4.7368	4.7197	4.7197	-0.0191	4.7274A	4.7217B	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	154.63	155.02	155.02	0.10	154.06A	155.19B	134.56	156.61	0	0
EYDEC23	2023-12-20	153.04	153.43	153.43	0.09	152.48A	153.59B	133.38	155.00	0	0
EYMAR24	2024-03-20	151.45	151.84	151.84	0.11	150.90A	151.99B	134.69	153.37	0	0
EYJUN24	2024-06-19	149.91	150.28	150.28	0.11	149.37A	150.44B	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	0.8533	0.8547	0.8547	-0.0017	0.8523A	0.8568B	0.8510	0.9759	0	0
HMDEC23	2023-12-20	0.8452	0.8465	0.8465	-0.0018	0.8441A	0.8486B	0.8429	0.9156	0	0
HMMAR24	2024-03-20	0.8370	0.8383	0.8383	-0.0017	0.8361A	0.8404B	0.8349	0.8984	0	0
HMJUN24	2024-06-19	0.8301	0.8314	0.8314	-0.0017	0.8292A	0.8334B	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	0.8533	0.8547	0.8547	-0.0017	0.8523A	0.8568B	0.8510	0.9759	0	2
HXDEC23	2023-12-20	0.8452	0.8465	0.8465	-0.0018	0.8441A	0.8486B	0.8429	0.9156	0	0
HXMAR24	2024-03-20	0.8370	0.8383	0.8383	-0.0017	0.8361A	0.8404B	0.8349	0.8984	0	0
HXJUN24	2024-06-19	0.8301	0.8314	0.8314	-0.0017	0.8292A	0.8334B	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	137.13	137.68	137.68	0.12	136.65A	137.97B	123.65	143.17	0	0
JMDEC23	2023-12-20	135.14	135.67	135.67	0.11	134.69A	135.98B	122.09	141.03	0	0
JMMAR24	2024-03-20	133.14	133.67	133.67	0.13	132.69A	133.96B	123.71	138.91	0	0
JMJUN24	2024-06-19	131.34	131.86	131.86	0.12	130.91A	132.15B	130.91	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	137.13	137.68	137.68	0.12	136.65A	137.97B	123.65	143.17	0	0
JXDEC23	2023-12-20	135.14	135.67	135.67	0.11	134.69A	135.98B	122.09	141.03	0	0
JXMAR24	2024-03-20	133.14	133.67	133.67	0.13	132.69A	133.96B	123.71	138.91	0	0
JXJUN24	2024-06-19	131.34	131.86	131.86	0.12	130.91A	132.15B	130.91	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	5.1870	5.1900	5.1900	-0.0130	5.1760A	5.1890B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.1960	5.1980	5.1980	-0.0130	5.1840A	5.1980B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.2040	5.2070	5.2070	-0.0130	5.1930A	5.2070B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.2180	5.2210	5.2210	-0.0120	5.2070A	5.2190B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2310	5.2340	5.2340	-0.0120	5.2210A	5.2310B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2260	5.2280	5.2280	-0.0110	5.2170A	5.2250B	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	1.3102	1.3086	1.3086	-0.0025	1.3057A	1.3107B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.3091	1.3075	1.3075	-0.0025	1.3046A	1.3095B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.3072	1.3058	1.3058	-0.0023	1.3029A	1.3076B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.3038	1.3025	1.3025	-0.0021	1.2997A	1.3040B	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	5.2040	5.2071	5.2071	-0.0125	5.1928A	5.2072B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.2180	5.2206	5.2206	-0.0124	5.2070A	5.2194B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2307	5.2337	5.2337	-0.0118	5.2205A	5.2316B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2256	5.2282	5.2282	-0.0107	5.2164A	5.2250B	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	1.3102	1.3086	1.3086	-0.0025	1.3057A	1.3107B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.3091	1.3075	1.3075	-0.0025	1.3046A	1.3095B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.3072	1.3058	1.3058	-0.0023	1.3029A	1.3076B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.3038	1.3025	1.3025	-0.0021	1.2997A	1.3040B	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	3.9600	3.9670	3.9670	-0.0030	3.9550A	3.9700B	3.9550	4.2690	0	2
UMAUG23	2023-08-16	3.9660	3.9730	3.9730	-0.0020	3.9610A	3.9760B	3.9610	4.2750	0	0
UMSEP23	2023-09-20	3.9730	3.9790	3.9790	-0.0030	3.9670A	3.9830B	3.9670	5.2700	0	6
UMDEC23	2023-12-20	3.9870	3.9930	3.9930	-0.0030	3.9810A	3.9960B	3.9810	4.5780	0	0
UMMAR24	2024-03-20	4.0020	4.0080	4.0080	-0.0030	3.9970A	4.0100B	3.9970	4.5540	0	0
UMJUN24	2024-06-19	4.0090	4.0140	4.0140	-0.0030	4.0040A	4.0160B	4.0040	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	3.9600	3.9670	3.9670	-0.0030	3.9550A	3.9700B	3.9550	4.2690	0	0
USSEP23	2023-09-20	3.9730	3.9790	3.9790	-0.0030	3.9670A	3.9830B	3.9670	5.2700	0	0
USDEC23	2023-12-20	3.9870	3.9930	3.9930	-0.0030	3.9810A	3.9960B	3.9810	4.5780	0	0
USMAR24	2024-03-20	4.0020	4.0080	4.0080	-0.0030	3.9970A	4.0100B	3.9970	4.5540	0	0
USJUN24	2024-06-19	4.0090	4.0140	4.0140	-0.0030	4.0040A	4.0160B	4.0040	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	3.9725	3.9790	3.9790	-0.0031	3.9670A	3.9830B	3.9670	5.2701	0	57
UXDEC23	2023-12-20	3.9865	3.9927	3.9927	-0.0028	3.9810A	3.9960B	3.9810	4.6000	0	3
UXMAR24	2024-03-20	4.0020	4.0081	4.0081	-0.0029	3.9968A	4.0108B	3.9968	4.5542	0	0
UXJUN24	2024-06-19	4.0086	4.0141	4.0141	-0.0025	4.0032A	4.0162B	4.0032	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