WGT S.A.

Wyniki sesji z dnia 2023-07-19

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	0.6792	0.6794	0.6794	-0.0038	0.6773A	0.6806B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6812	0.6813	0.6813	-0.0037	0.6793A	0.6825B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6827	0.6828	0.6828	-0.0037	0.6807A	0.6839B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6833	0.6834	0.6834	-0.0039	0.6816A	0.6846B	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	0.6792	0.6794	0.6794	-0.0038	0.6773A	0.6806B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6812	0.6813	0.6813	-0.0037	0.6793A	0.6825B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6827	0.6828	0.6828	-0.0037	0.6807A	0.6839B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6833	0.6834	0.6834	-0.0039	0.6816A	0.6846B	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	1.3149	1.3150	1.3150	-0.0033	1.3146A	1.3180B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3133	1.3134	1.3134	-0.0033	1.3131A	1.3163B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3119	1.3120	1.3120	-0.0033	1.3119A	1.3148B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3116	1.3117	1.3117	-0.0033	1.3116A	1.3144B	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	4.6120	4.6150	4.6150	0.0010	4.6080A	4.6140B	4.5160	4.7800	0	0
CMAUG23	2023-08-16	4.6320	4.6330	4.6330	-0.0020	4.6280A	4.6480B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6570	4.6580	4.6580	-0.0020	4.6530A	4.6730B	4.5600	5.5370	0	0
CMDEC23	2023-12-20	4.7190	4.7210	4.7210	0.0010	4.7140A	4.7340B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7860	4.7890	4.7890	0.0020	4.7820A	4.8020B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8350	4.8380	4.8380	0.0040	4.8310A	4.8500B	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	1.3149	1.3150	1.3150	-0.0033	1.3146A	1.3180B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3133	1.3134	1.3134	-0.0033	1.3131A	1.3163B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3119	1.3120	1.3120	-0.0033	1.3119A	1.3148B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3116	1.3117	1.3117	-0.0033	1.3116A	1.3144B	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	4.6573	4.6583	4.6583	-0.0010	4.6529A	4.6733B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7186	4.7205	4.7205	0.0004	4.7140A	4.7344B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7852	4.7884	4.7884	0.0021	4.7815A	4.8021B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8349	4.8381	4.8381	0.0043	4.8302A	4.8501B	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	1.1223	1.1224	1.1224	-0.0014	1.1223A	1.1235B	1.0691	1.1275	0	0
DMAUG23	2023-08-16	1.1227	1.1228	1.1228	-0.0025	1.1226A	1.1254B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.1246	1.1247	1.1247	-0.0027	1.1246A	1.1274B	0.9757	1.1311	0	1
DMDEC23	2023-12-20	1.1295	1.1296	1.1296	-0.0027	1.1295A	1.1322B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1349	1.1350	1.1350	-0.0025	1.1348A	1.1376B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1389	1.1391	1.1391	-0.0026	1.1389A	1.1418B	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	1.1246	1.1247	1.1247	-0.0027	1.1246A	1.1274B	0.9757	1.1311	0	8
DXDEC23	2023-12-20	1.1295	1.1296	1.1296	-0.0027	1.1295A	1.1322B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1349	1.1350	1.1350	-0.0025	1.1348A	1.1376B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1389	1.1391	1.1391	-0.0026	1.1389A	1.1418B	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	0.8697	0.8716	0.8716	0.0104	0.8692A	0.8720B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8739	0.8757	0.8757	0.0101	0.8733A	0.8761B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8788	0.8805	0.8805	0.0097	0.8782A	0.8808B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8836	0.8852	0.8852	0.0093	0.8831A	0.8856B	0.8690	0.8856	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECSEP23	2023-09-20	23.990	24.095	24.095	0.101	23.990A	24.089B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.162	24.265	24.265	0.105	24.162A	24.254B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.261	24.359	24.359	0.104	24.261A	24.344B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.354	24.440	24.440	0.106	24.354A	24.417B	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	1.1223	1.1224	1.1224	-0.0013	1.1223A	1.1235B	1.0691	1.1275	0	0
EDSEP23	2023-09-20	1.1246	1.1247	1.1247	-0.0027	1.1246A	1.1274B	0.9757	1.1311	0	0
EDDEC23	2023-12-20	1.1295	1.1296	1.1296	-0.0026	1.1295A	1.1322B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1349	1.1350	1.1350	-0.0025	1.1348A	1.1376B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1389	1.1391	1.1391	-0.0026	1.1389A	1.1418B	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	23.990	24.095	24.095	0.101	23.990A	24.089B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.162	24.265	24.265	0.105	24.162A	24.254B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.261	24.359	24.359	0.104	24.261A	24.344B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.354	24.440	24.440	0.106	24.354A	24.417B	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	0.9589	0.9591	0.9591	-0.0017	0.9587A	0.9614B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9540	0.9541	0.9541	-0.0017	0.9537A	0.9564B	0.9533	0.9923	0	0
EFMAR24	2024-03-20	0.9491	0.9492	0.9492	-0.0017	0.9488A	0.9516B	0.9485	0.9826	0	0
EFJUN24	2024-06-19	0.9445	0.9446	0.9446	-0.0017	0.9443A	0.9468B	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	155.42	155.64	155.64	0.67	155.38A	156.13B	134.56	156.61	0	0
EJDEC23	2023-12-20	153.88	154.06	154.06	0.66	153.83A	154.55B	133.38	155.00	0	0
EJMAR24	2024-03-20	152.30	152.50	152.50	0.67	152.26A	152.99B	134.69	153.37	0	0
EJJUN24	2024-06-19	150.82	150.99	150.99	0.67	150.75A	151.48B	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	4.4410	4.4490	4.4490	0.0000	4.4410A	4.4470B	4.4250	4.6620	0	14
EMAUG23	2023-08-16	4.4530	4.4520	4.4520	-0.0100	4.4540A	4.4700B	4.4370	4.5900	0	2
EMSEP23	2023-09-20	4.4690	4.4680	4.4680	-0.0090	4.4690A	4.4850B	4.4520	5.2470	0	42
EMDEC23	2023-12-20	4.5050	4.5030	4.5030	-0.0090	4.5040A	4.5190B	4.4920	4.9630	0	45
EMMAR24	2024-03-20	4.5440	4.5450	4.5450	-0.0060	4.5440A	4.5600B	4.5290	4.8910	0	5
EMJUN24	2024-06-19	4.5690	4.5700	4.5700	-0.0040	4.5690A	4.5840B	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	0.8697	0.8716	0.8716	0.0104	0.8692A	0.8720B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8739	0.8757	0.8757	0.0101	0.8733A	0.8761B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8787	0.8805	0.8805	0.0097	0.8782A	0.8808B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8836	0.8852	0.8852	0.0093	0.8831A	0.8856B	0.8690	0.8856	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESSEP23	2023-09-20	0.9589	0.9591	0.9591	-0.0017	0.9587A	0.9614B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9540	0.9541	0.9541	-0.0017	0.9537A	0.9564B	0.9533	0.9923	0	0
ESMAR24	2024-03-20	0.9491	0.9492	0.9492	-0.0017	0.9488A	0.9516B	0.9485	0.9826	0	0
ESJUN24	2024-06-19	0.9445	0.9446	0.9446	-0.0017	0.9443A	0.9468B	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	4.4410	4.4490	4.4490	0.0000	4.4410A	4.4470B	4.4250	4.6620	0	0
EUSEP23	2023-09-20	4.4690	4.4680	4.4680	-0.0090	4.4690A	4.4850B	4.4520	5.2470	0	0
EUDEC23	2023-12-20	4.5050	4.5030	4.5030	-0.0090	4.5040A	4.5190B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5440	4.5450	4.5450	-0.0060	4.5440A	4.5600B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.5690	4.5700	4.5700	-0.0040	4.5690A	4.5840B	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	4.4675	4.4672	4.4672	-0.0098	4.4686A	4.4850B	4.4520	5.4031	0	355
EXDEC23	2023-12-20	4.5036	4.5030	4.5030	-0.0087	4.5035A	4.5199B	4.4920	5.4612	0	8
EXMAR24	2024-03-20	4.5440	4.5443	4.5443	-0.0066	4.5440A	4.5604B	4.5281	5.5203	0	1
EXJUN24	2024-06-19	4.5690	4.5694	4.5694	-0.0048	4.5686A	4.5847B	4.5515	5.5726	0	0
EXSEP24	2024-09-18	4.5902	4.5919	4.5919	-0.0023	4.5898A	4.6045B	4.5733	5.6245	0	0
EXDEC24	2024-12-18	4.6139	4.6140	4.6140	0.0006	4.6109A	4.6279B	4.5928	5.6769	0	0
EXMAR25	2025-03-19	4.6325	4.6350	4.6350	0.0028	4.6299A	4.6461B	4.6096	5.7405	0	0
EXJUN25	2025-06-18	4.6502	4.6538	4.6538	0.0048	4.6483A	4.6653B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6716	4.6755	4.6755	0.0067	4.6702A	4.6855B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6948	4.6989	4.6989	0.0094	4.6933A	4.7071B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7183	4.7215	4.7215	0.0112	4.7166A	4.7287B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7417	4.7441	4.7441	0.0130	4.7399A	4.7498B	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	155.42	155.64	155.64	0.67	155.38A	156.13B	134.56	156.61	0	0
EYDEC23	2023-12-20	153.87	154.06	154.06	0.66	153.83A	154.55B	133.38	155.00	0	0
EYMAR24	2024-03-20	152.31	152.50	152.50	0.67	152.26A	152.99B	134.69	153.37	0	0
EYJUN24	2024-06-19	150.83	150.99	150.99	0.67	150.75A	151.48B	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	0.8521	0.8527	0.8527	0.0003	0.8516A	0.8536B	0.8510	0.9759	0	0
HMDEC23	2023-12-20	0.8440	0.8446	0.8446	0.0004	0.8435A	0.8454B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8357	0.8362	0.8362	0.0003	0.8352A	0.8370B	0.8344	0.8984	0	0
HMJUN24	2024-06-19	0.8288	0.8291	0.8291	0.0002	0.8282A	0.8299B	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	0.8521	0.8527	0.8527	0.0003	0.8516A	0.8536B	0.8510	0.9759	0	2
HXDEC23	2023-12-20	0.8440	0.8446	0.8446	0.0004	0.8435A	0.8454B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8357	0.8362	0.8362	0.0003	0.8352A	0.8370B	0.8344	0.8984	0	0
HXJUN24	2024-06-19	0.8288	0.8291	0.8291	0.0002	0.8282A	0.8299B	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	138.03	138.38	138.38	0.90	137.92A	138.63B	123.65	143.17	0	0
JMDEC23	2023-12-20	136.04	136.39	136.39	0.89	135.95A	136.64B	122.09	141.03	0	0
JMMAR24	2024-03-20	134.03	134.36	134.36	0.88	133.94A	134.61B	123.71	138.91	0	0
JMJUN24	2024-06-19	132.23	132.55	132.55	0.86	132.14A	132.79B	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	138.03	138.38	138.38	0.90	137.92A	138.63B	123.65	143.17	0	0
JXDEC23	2023-12-20	136.04	136.39	136.39	0.89	135.95A	136.64B	122.09	141.03	0	0
JXMAR24	2024-03-20	134.03	134.36	134.36	0.88	133.94A	134.61B	123.71	138.91	0	0
JXJUN24	2024-06-19	132.23	132.55	132.55	0.86	132.14A	132.79B	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	5.1210	5.1290	5.1290	-0.0530	5.1190A	5.1290B	5.1190	5.3140	0	0
PMAUG23	2023-08-16	5.1260	5.1170	5.1170	-0.0730	5.1170A	5.1420B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1350	5.1270	5.1270	-0.0720	5.1270A	5.1520B	5.1270	5.8160	0	0
PMDEC23	2023-12-20	5.1490	5.1440	5.1440	-0.0680	5.1440A	5.1670B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.1650	5.1620	5.1620	-0.0650	5.1640A	5.1850B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.1650	5.1630	5.1630	-0.0590	5.1650A	5.1840B	5.1650	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	1.2903	1.2905	1.2905	-0.0185	1.2902A	1.2961B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2894	1.2900	1.2900	-0.0179	1.2894A	1.2955B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2889	1.2891	1.2891	-0.0173	1.2889A	1.2945B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2866	1.2870	1.2870	-0.0162	1.2866A	1.2921B	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	5.1264	5.1266	5.1266	-0.0721	5.1264A	5.1521B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1495	5.1432	5.1432	-0.0688	5.1437A	5.1673B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.1654	5.1622	5.1622	-0.0645	5.1635A	5.1855B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.1634	5.1630	5.1630	-0.0593	5.1648A	5.1843B	5.1648	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	1.2903	1.2905	1.2905	-0.0185	1.2902A	1.2961B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2894	1.2900	1.2900	-0.0179	1.2894A	1.2955B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2889	1.2891	1.2891	-0.0173	1.2889A	1.2945B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2866	1.2870	1.2870	-0.0162	1.2866A	1.2921B	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	3.9560	3.9630	3.9630	0.0040	3.9540A	3.9610B	3.9380	4.2690	0	6
UMAUG23	2023-08-16	3.9630	3.9640	3.9640	-0.0010	3.9600A	3.9810B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	3.9690	3.9710	3.9710	-0.0010	3.9670A	3.9880B	3.9510	5.2700	0	6
UMDEC23	2023-12-20	3.9830	3.9860	3.9860	0.0010	3.9800A	4.0010B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0000	4.0040	4.0040	0.0030	3.9980A	4.0180B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0070	4.0110	4.0110	0.0040	4.0040A	4.0250B	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	3.9560	3.9630	3.9630	0.0040	3.9540A	3.9610B	3.9380	4.2690	0	0
USSEP23	2023-09-20	3.9690	3.9710	3.9710	-0.0010	3.9670A	3.9880B	3.9510	5.2700	0	0
USDEC23	2023-12-20	3.9830	3.9860	3.9860	0.0010	3.9800A	4.0010B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0000	4.0040	4.0040	0.0030	3.9980A	4.0180B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0070	4.0110	4.0110	0.0040	4.0040A	4.0250B	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	3.9683	3.9711	3.9711	-0.0005	3.9661A	3.9884B	3.9502	5.2701	0	57
UXDEC23	2023-12-20	3.9823	3.9858	3.9858	0.0011	3.9798A	4.0018B	3.9637	4.6000	0	3
UXMAR24	2024-03-20	3.9995	4.0035	4.0035	0.0028	3.9971A	4.0186B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0062	4.0108	4.0108	0.0041	4.0040A	4.0253B	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