WGT S.A.

Wyniki sesji z dnia 2023-07-18

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	0.6831	0.6832	0.6832	0.0005	0.6806A	0.6843B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6849	0.6850	0.6850	0.0004	0.6825A	0.6863B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6864	0.6865	0.6865	0.0006	0.6840A	0.6875B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6870	0.6873	0.6873	0.0007	0.6848A	0.6882B	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	0.6831	0.6832	0.6832	0.0005	0.6806A	0.6843B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6849	0.6850	0.6850	0.0004	0.6825A	0.6863B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6864	0.6865	0.6865	0.0006	0.6840A	0.6875B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6870	0.6873	0.6873	0.0007	0.6848A	0.6882B	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	1.3180	1.3183	1.3183	0.0010	1.3174A	1.3230B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3168	1.3167	1.3167	0.0009	1.3168A	1.3213B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3152	1.3153	1.3153	0.0010	1.3152A	1.3198B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3152	1.3150	1.3150	0.0010	1.3153A	1.3195B	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	4.5970	4.6140	4.6140	0.0030	4.5930A	4.6160B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.6180	4.6350	4.6350	0.0040	4.6130A	4.6360B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6430	4.6600	4.6600	0.0040	4.6380A	4.6610B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.7040	4.7200	4.7200	0.0030	4.6990A	4.7210B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7700	4.7870	4.7870	0.0050	4.7660A	4.7860B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8180	4.8340	4.8340	0.0050	4.8140A	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	1.3180	1.3183	1.3183	0.0010	1.3174A	1.3230B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3168	1.3167	1.3167	0.0009	1.3168A	1.3213B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3152	1.3153	1.3153	0.0010	1.3152A	1.3198B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3152	1.3150	1.3150	0.0010	1.3153A	1.3195B	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	4.6423	4.6593	4.6593	0.0035	4.6374A	4.6616B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7033	4.7201	4.7201	0.0038	4.6985A	4.7218B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7694	4.7863	4.7863	0.0048	4.7651A	4.7869B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8173	4.8338	4.8338	0.0051	4.8133A	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	1.1234	1.1238	1.1238	0.0013	1.1224A	1.1275B	1.0691	1.1275	0	0
DMAUG23	2023-08-16	1.1250	1.1253	1.1253	0.0013	1.1239A	1.1291B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.1270	1.1274	1.1274	0.0015	1.1258A	1.1311B	0.9757	1.1311	0	1
DMDEC23	2023-12-20	1.1318	1.1323	1.1323	0.0016	1.1307A	1.1359B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1371	1.1375	1.1375	0.0015	1.1361A	1.1409B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1416	1.1417	1.1417	0.0018	1.1401A	1.1447B	1.1028	1.1447	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP23	2023-09-20	1.1270	1.1274	1.1274	0.0014	1.1258A	1.1311B	0.9757	1.1311	0	8
DXDEC23	2023-12-20	1.1318	1.1323	1.1323	0.0016	1.1307A	1.1359B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1371	1.1375	1.1375	0.0015	1.1361A	1.1409B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1416	1.1417	1.1417	0.0018	1.1401A	1.1447B	1.1028	1.1447	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	0.8611	0.8612	0.8612	0.0007	0.8605A	0.8632B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8655	0.8656	0.8656	0.0007	0.8649A	0.8675B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8707	0.8708	0.8708	0.0008	0.8702A	0.8726B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8757	0.8759	0.8759	0.0007	0.8754A	0.8777B	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	23.908	23.994	23.994	0.066	23.894A	23.984B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.080	24.160	24.160	0.064	24.069A	24.147B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.178	24.255	24.255	0.064	24.168A	24.236B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.262	24.334	24.334	0.064	24.256A	24.309B	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	1.1234	1.1237	1.1237	0.0012	1.1223A	1.1275B	1.0691	1.1275	0	0
EDSEP23	2023-09-20	1.1270	1.1274	1.1274	0.0014	1.1258A	1.1311B	0.9757	1.1311	0	0
EDDEC23	2023-12-20	1.1318	1.1322	1.1322	0.0015	1.1307A	1.1359B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1371	1.1375	1.1375	0.0015	1.1361A	1.1409B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1416	1.1417	1.1417	0.0018	1.1401A	1.1447B	1.1028	1.1447	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP23	2023-09-20	23.908	23.994	23.994	0.066	23.894A	23.984B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.080	24.160	24.160	0.064	24.069A	24.147B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.178	24.255	24.255	0.064	24.168A	24.236B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.262	24.334	24.334	0.064	24.256A	24.309B	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	0.9605	0.9608	0.9608	-0.0015	0.9601A	0.9628B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9556	0.9558	0.9558	-0.0014	0.9551A	0.9577B	0.9533	0.9923	0	0
EFMAR24	2024-03-20	0.9506	0.9509	0.9509	-0.0013	0.9503A	0.9527B	0.9485	0.9826	0	0
EFJUN24	2024-06-19	0.9461	0.9463	0.9463	-0.0012	0.9458A	0.9479B	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	154.79	154.97	154.97	-0.05	153.91A	155.00B	134.56	156.61	0	0
EJDEC23	2023-12-20	153.20	153.40	153.40	-0.03	152.35A	153.42B	133.38	155.00	0	0
EJMAR24	2024-03-20	151.62	151.83	151.83	-0.01	150.80A	151.85B	134.69	153.37	0	0
EJJUN24	2024-06-19	150.09	150.32	150.32	0.04	149.32A	150.36B	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	4.4430	4.4490	4.4490	-0.0040	4.4340A	4.4520B	4.4250	4.6620	0	14
EMAUG23	2023-08-16	4.4560	4.4620	4.4620	-0.0030	4.4470A	4.4640B	4.4370	4.5900	0	2
EMSEP23	2023-09-20	4.4710	4.4770	4.4770	-0.0040	4.4620A	4.4790B	4.4520	5.2470	0	38
EMDEC23	2023-12-20	4.5060	4.5120	4.5120	-0.0030	4.4970A	4.5130B	4.4920	4.9630	0	45
EMMAR24	2024-03-20	4.5450	4.5510	4.5510	-0.0020	4.5370A	4.5520B	4.5290	4.8910	0	5
EMJUN24	2024-06-19	4.5680	4.5740	4.5740	-0.0020	4.5600A	4.5740B	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	0.8611	0.8612	0.8612	0.0007	0.8605A	0.8632B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8655	0.8656	0.8656	0.0007	0.8649A	0.8675B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8707	0.8708	0.8708	0.0008	0.8702A	0.8726B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8757	0.8759	0.8759	0.0007	0.8754A	0.8777B	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	0.9605	0.9608	0.9608	-0.0015	0.9601A	0.9628B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9556	0.9558	0.9558	-0.0014	0.9551A	0.9577B	0.9533	0.9923	0	0
ESMAR24	2024-03-20	0.9506	0.9509	0.9509	-0.0013	0.9503A	0.9527B	0.9485	0.9826	0	0
ESJUN24	2024-06-19	0.9461	0.9463	0.9463	-0.0012	0.9458A	0.9479B	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	4.4430	4.4490	4.4490	-0.0040	4.4340A	4.4520B	4.4250	4.6620	0	0
EUSEP23	2023-09-20	4.4710	4.4770	4.4770	-0.0040	4.4620A	4.4790B	4.4520	5.2470	0	0
EUDEC23	2023-12-20	4.5060	4.5120	4.5120	-0.0030	4.4970A	4.5130B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5450	4.5510	4.5510	-0.0020	4.5370A	4.5520B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.5680	4.5740	4.5740	-0.0020	4.5600A	4.5740B	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	4.4710	4.4770	4.4770	-0.0034	4.4616A	4.4799B	4.4520	5.4031	0	355
EXDEC23	2023-12-20	4.5059	4.5117	4.5117	-0.0032	4.4968A	4.5139B	4.4920	5.4612	0	8
EXMAR24	2024-03-20	4.5448	4.5509	4.5509	-0.0020	4.5361A	4.5526B	4.5281	5.5203	0	1
EXJUN24	2024-06-19	4.5675	4.5742	4.5742	-0.0012	4.5594A	4.5744B	4.5515	5.5726	0	0
EXSEP24	2024-09-18	4.5882	4.5942	4.5942	0.0018	4.5782A	4.5916B	4.5733	5.6245	0	0
EXDEC24	2024-12-18	4.6049	4.6134	4.6134	0.0020	4.5969A	4.6098B	4.5928	5.6769	0	0
EXMAR25	2025-03-19	4.6232	4.6322	4.6322	0.0051	4.6133A	4.6262B	4.6096	5.7405	0	0
EXJUN25	2025-06-18	4.6378	4.6490	4.6490	0.0057	4.6289A	4.6423B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6571	4.6688	4.6688	0.0075	4.6480A	4.6610B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6784	4.6895	4.6895	0.0088	4.6692A	4.6809B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.6998	4.7103	4.7103	0.0101	4.6899A	4.7007B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7206	4.7311	4.7311	0.0114	4.7107A	4.7204B	4.7107	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	154.79	154.97	154.97	-0.05	153.91A	155.00B	134.56	156.61	0	0
EYDEC23	2023-12-20	153.20	153.40	153.40	-0.03	152.35A	153.42B	133.38	155.00	0	0
EYMAR24	2024-03-20	151.62	151.83	151.83	-0.01	150.80A	151.85B	134.69	153.37	0	0
EYJUN24	2024-06-19	150.09	150.32	150.32	0.04	149.32A	150.36B	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	0.8518	0.8524	0.8524	-0.0023	0.8510A	0.8537B	0.8510	0.9759	0	0
HMDEC23	2023-12-20	0.8437	0.8442	0.8442	-0.0023	0.8427A	0.8455B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8356	0.8359	0.8359	-0.0024	0.8344A	0.8373B	0.8344	0.8984	0	0
HMJUN24	2024-06-19	0.8288	0.8289	0.8289	-0.0025	0.8279A	0.8303B	0.8279	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	0.8518	0.8524	0.8524	-0.0023	0.8510A	0.8537B	0.8510	0.9759	0	2
HXDEC23	2023-12-20	0.8437	0.8442	0.8442	-0.0023	0.8427A	0.8455B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8356	0.8359	0.8359	-0.0024	0.8344A	0.8373B	0.8344	0.8984	0	0
HXJUN24	2024-06-19	0.8288	0.8289	0.8289	-0.0025	0.8279A	0.8303B	0.8279	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	136.88	137.48	137.48	-0.20	136.41A	137.53B	123.65	143.17	0	0
JMDEC23	2023-12-20	134.92	135.50	135.50	-0.17	134.52A	135.58B	122.09	141.03	0	0
JMMAR24	2024-03-20	132.93	133.48	133.48	-0.19	132.54A	133.57B	123.71	138.91	0	0
JMJUN24	2024-06-19	131.14	131.69	131.69	-0.17	130.75A	131.77B	130.75	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	136.88	137.48	137.48	-0.20	136.41A	137.53B	123.65	143.17	0	0
JXDEC23	2023-12-20	134.92	135.50	135.50	-0.17	134.52A	135.58B	122.09	141.03	0	0
JXMAR24	2024-03-20	132.93	133.48	133.48	-0.19	132.54A	133.57B	123.71	138.91	0	0
JXJUN24	2024-06-19	131.14	131.69	131.69	-0.17	130.75A	131.77B	130.75	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	5.1630	5.1820	5.1820	-0.0080	5.1580A	5.1870B	5.1410	5.3140	0	0
PMAUG23	2023-08-16	5.1710	5.1900	5.1900	-0.0080	5.1670A	5.1950B	5.1490	5.3240	0	0
PMSEP23	2023-09-20	5.1800	5.1990	5.1990	-0.0080	5.1760A	5.2040B	5.1580	5.8160	0	0
PMDEC23	2023-12-20	5.1930	5.2120	5.2120	-0.0090	5.1900A	5.2170B	5.1730	5.5670	0	0
PMMAR24	2024-03-20	5.2080	5.2270	5.2270	-0.0070	5.2050A	5.2300B	5.1930	5.5180	0	0
PMJUN24	2024-06-19	5.2040	5.2220	5.2220	-0.0060	5.2000A	5.2230B	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	1.3089	1.3090	1.3090	0.0004	1.3078A	1.3125B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.3078	1.3079	1.3079	0.0004	1.3062A	1.3114B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.3063	1.3064	1.3064	0.0006	1.3050A	1.3096B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.3031	1.3032	1.3032	0.0007	1.3018A	1.3063B	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	5.1792	5.1987	5.1987	-0.0084	5.1756A	5.2041B	5.1572	5.8167	0	0
PPDEC23	2023-12-20	5.1929	5.2120	5.2120	-0.0086	5.1896A	5.2170B	5.1728	5.5672	0	0
PPMAR24	2024-03-20	5.2076	5.2267	5.2267	-0.0070	5.2041A	5.2300B	5.1926	5.5189	0	0
PPJUN24	2024-06-19	5.2031	5.2223	5.2223	-0.0059	5.1999A	5.2238B	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	1.3089	1.3090	1.3090	0.0004	1.3073A	1.3125B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.3078	1.3079	1.3079	0.0004	1.3067A	1.3114B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.3063	1.3064	1.3064	0.0006	1.3047A	1.3096B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.3031	1.3032	1.3032	0.0007	1.3015A	1.3063B	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	3.9430	3.9590	3.9590	-0.0080	3.9380A	3.9620B	3.9380	4.2690	0	2
UMAUG23	2023-08-16	3.9480	3.9650	3.9650	-0.0080	3.9440A	3.9670B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	3.9550	3.9720	3.9720	-0.0070	3.9510A	3.9730B	3.9510	5.2700	0	6
UMDEC23	2023-12-20	3.9690	3.9850	3.9850	-0.0080	3.9640A	3.9870B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	3.9850	4.0010	4.0010	-0.0070	3.9810A	4.0020B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	3.9920	4.0070	4.0070	-0.0070	3.9880A	4.0070B	3.9880	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	3.9430	3.9590	3.9590	-0.0080	3.9380A	3.9620B	3.9380	4.2690	0	0
USSEP23	2023-09-20	3.9550	3.9720	3.9720	-0.0070	3.9510A	3.9730B	3.9510	5.2700	0	0
USDEC23	2023-12-20	3.9690	3.9850	3.9850	-0.0080	3.9640A	3.9870B	3.9640	4.5780	0	0
USMAR24	2024-03-20	3.9850	4.0010	4.0010	-0.0070	3.9810A	4.0020B	3.9810	4.5540	0	0
USJUN24	2024-06-19	3.9920	4.0070	4.0070	-0.0070	3.9880A	4.0070B	3.9880	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	3.9549	3.9716	3.9716	-0.0074	3.9502A	3.9739B	3.9502	5.2701	0	57
UXDEC23	2023-12-20	3.9683	3.9847	3.9847	-0.0080	3.9637A	3.9874B	3.9637	4.6000	0	3
UXMAR24	2024-03-20	3.9849	4.0007	4.0007	-0.0074	3.9804A	4.0025B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	3.9915	4.0067	4.0067	-0.0074	3.9871A	4.0079B	3.9871	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