WGT S.A.

Wyniki sesji z dnia 2023-07-20

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	0.6820	0.6821	0.6821	0.0027	0.6818A	0.6856B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6836	0.6837	0.6837	0.0024	0.6836A	0.6873B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6849	0.6850	0.6850	0.0022	0.6849A	0.6887B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6857	0.6858	0.6858	0.0024	0.6857A	0.6894B	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	0.6820	0.6821	0.6821	0.0027	0.6818A	0.6856B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6836	0.6837	0.6837	0.0024	0.6836A	0.6873B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6849	0.6850	0.6850	0.0022	0.6849A	0.6887B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6857	0.6858	0.6858	0.0024	0.6857A	0.6894B	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	1.3128	1.3156	1.3156	0.0006	1.3110A	1.3155B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3113	1.3141	1.3141	0.0007	1.3096A	1.3140B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3099	1.3127	1.3127	0.0007	1.3081A	1.3125B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3096	1.3122	1.3122	0.0005	1.3078A	1.3119B	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.
CMAUG23	2023-08-16	4.6450	4.6180	4.6180	-0.0150	4.6200A	4.6500B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6710	4.6440	4.6440	-0.0140	4.6460A	4.6750B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6910	4.6640	4.6640		4.6660A	4.6950B	4.6660	4.6950	0	0
CMDEC23	2023-12-20	4.7320	4.7060	4.7060	-0.0150	4.7090A	4.7370B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8000	4.7760	4.7760	-0.0130	4.7800A	4.8060B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8490	4.8280	4.8280	-0.0100	4.8330A	4.8560B	4.7430	4.8560	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3128	1.3156	1.3156	0.0006	1.3110A	1.3155B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3113	1.3141	1.3141	0.0007	1.3096A	1.3140B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3099	1.3127	1.3127	0.0007	1.3081A	1.3125B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3096	1.3122	1.3122	0.0005	1.3078A	1.3119B	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	4.6713	4.6436	4.6436	-0.0147	4.6454A	4.6759B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7324	4.7061	4.7061	-0.0144	4.7086A	4.7375B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8007	4.7761	4.7761	-0.0123	4.7793A	4.8061B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8493	4.8277	4.8277	-0.0104	4.8321A	4.8561B	4.7425	4.8561	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAUG23	2023-08-16	1.1229	1.1186	1.1186	-0.0042	1.1187A	1.1229B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.1248	1.1205	1.1205	-0.0042	1.1206A	1.1248B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.1263	1.1220	1.1220		1.1221A	1.1263B	1.1221	1.1263	0	0
DMDEC23	2023-12-20	1.1296	1.1253	1.1253	-0.0043	1.1254A	1.1296B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1349	1.1308	1.1308	-0.0042	1.1309A	1.1350B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1391	1.1350	1.1350	-0.0041	1.1352A	1.1391B	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	1.1248	1.1205	1.1205	-0.0042	1.1206A	1.1248B	0.9757	1.1311	0	8
DXDEC23	2023-12-20	1.1296	1.1253	1.1253	-0.0043	1.1254A	1.1296B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1349	1.1308	1.1308	-0.0042	1.1309A	1.1350B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1391	1.1350	1.1350	-0.0041	1.1352A	1.1391B	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	0.8700	0.8708	0.8708	-0.0008	0.8689A	0.8719B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8741	0.8749	0.8749	-0.0008	0.8730A	0.8760B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8788	0.8796	0.8796	-0.0009	0.8776A	0.8806B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8842	0.8843	0.8843	-0.0009	0.8823A	0.8852B	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	24.063	24.111	24.111	0.016	24.063A	24.131B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.238	24.282	24.282	0.017	24.238A	24.298B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.336	24.376	24.376	0.017	24.336A	24.384B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.425	24.460	24.460	0.020	24.425A	24.462B	24.148	24.463	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDSEP23	2023-09-20	1.1248	1.1205	1.1205	-0.0042	1.1206A	1.1248B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1263	1.1220	1.1220		1.1221A	1.1263B	1.1221	1.1263	0	0
EDDEC23	2023-12-20	1.1296	1.1253	1.1253	-0.0043	1.1254A	1.1296B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1349	1.1308	1.1308	-0.0042	1.1309A	1.1350B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1391	1.1350	1.1350	-0.0041	1.1352A	1.1391B	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	24.063	24.111	24.111	0.016	24.063A	24.131B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.238	24.282	24.282	0.017	24.238A	24.298B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.336	24.376	24.376	0.017	24.336A	24.384B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.425	24.460	24.460	0.020	24.425A	24.462B	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	0.9592	0.9615	0.9615	0.0024	0.9580A	0.9613B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9541	0.9565	0.9565	0.0024	0.9530A	0.9563B	0.9530	0.9923	0	0
EFMAR24	2024-03-20	0.9493	0.9515	0.9515	0.0023	0.9481A	0.9513B	0.9481	0.9826	0	0
EFJUN24	2024-06-19	0.9448	0.9469	0.9469	0.0023	0.9436A	0.9466B	0.9436	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	155.29	155.41	155.41	-0.23	155.17A	155.49B	134.56	156.61	0	0
EJDEC23	2023-12-20	153.74	153.83	153.83	-0.23	153.61A	153.90B	133.38	155.00	0	0
EJMAR24	2024-03-20	152.16	152.25	152.25	-0.25	152.01A	152.31B	134.69	153.37	0	0
EJJUN24	2024-06-19	150.64	150.72	150.72	-0.27	150.49A	150.77B	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.
EMAUG23	2023-08-16	4.4630	4.4490	4.4490	-0.0030	4.4510A	4.4660B	4.4370	4.5900	0	2
EMSEP23	2023-09-20	4.4790	4.4650	4.4650	-0.0030	4.4670A	4.4820B	4.4520	5.2470	0	42
EMOCT23	2023-10-18	4.4900	4.4770	4.4770		4.4790A	4.4940B	4.4790	4.4940	0	0
EMDEC23	2023-12-20	4.5140	4.5010	4.5010	-0.0020	4.5040A	4.5180B	4.4920	4.9630	0	45
EMMAR24	2024-03-20	4.5540	4.5440	4.5440	-0.0010	4.5470A	4.5590B	4.5290	4.8910	0	5
EMJUN24	2024-06-19	4.5790	4.5710	4.5710	0.0010	4.5750A	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	0.8700	0.8708	0.8708	-0.0008	0.8689A	0.8719B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8741	0.8749	0.8749	-0.0008	0.8730A	0.8760B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8788	0.8796	0.8796	-0.0009	0.8776A	0.8806B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8842	0.8843	0.8843	-0.0009	0.8823A	0.8852B	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	0.9591	0.9615	0.9615	0.0024	0.9580A	0.9613B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9541	0.9565	0.9565	0.0024	0.9530A	0.9563B	0.9530	0.9923	0	0
ESMAR24	2024-03-20	0.9493	0.9515	0.9515	0.0023	0.9481A	0.9513B	0.9481	0.9826	0	0
ESJUN24	2024-06-19	0.9448	0.9469	0.9469	0.0023	0.9436A	0.9466B	0.9436	0.9648	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUSEP23	2023-09-20	4.4790	4.4650	4.4650	-0.0030	4.4670A	4.4820B	4.4520	5.2470	0	0
EUOCT23	2023-10-18	4.4900	4.4770	4.4770		4.4790A	4.4940B	4.4790	4.4940	0	0
EUDEC23	2023-12-20	4.5140	4.5010	4.5010	-0.0020	4.5040A	4.5180B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5540	4.5440	4.5440	-0.0010	4.5470A	4.5590B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.5790	4.5710	4.5710	0.0010	4.5750A	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	4.4791	4.4641	4.4641	-0.0031	4.4662A	4.4821B	4.4520	5.4031	0	355
EXDEC23	2023-12-20	4.5141	4.5008	4.5008	-0.0022	4.5031A	4.5180B	4.4920	5.4612	0	8
EXMAR24	2024-03-20	4.5549	4.5440	4.5440	-0.0003	4.5469A	4.5595B	4.5281	5.5203	0	1
EXJUN24	2024-06-19	4.5793	4.5708	4.5708	0.0014	4.5746A	4.5846B	4.5515	5.5726	0	0
EXSEP24	2024-09-18	4.5987	4.5941	4.5941	0.0022	4.5986A	4.6067B	4.5733	5.6245	0	0
EXDEC24	2024-12-18	4.6195	4.6167	4.6167	0.0027	4.6220A	4.6289B	4.5928	5.6769	0	0
EXMAR25	2025-03-19	4.6407	4.6376	4.6376	0.0026	4.6438A	4.6481B	4.6096	5.7405	0	0
EXJUN25	2025-06-18	4.6588	4.6575	4.6575	0.0037	4.6645A	4.6665B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6809	4.6787	4.6787	0.0032	4.6867A	4.6878B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7013	4.7009	4.7009	0.0020	4.7102A	4.7084B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7241	4.7230	4.7230	0.0015	4.7336A	4.7296B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7455	4.7453	4.7453	0.0012	4.7571A	4.7509B	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	155.29	155.41	155.41	-0.23	155.17A	155.49B	134.56	156.61	0	0
EYDEC23	2023-12-20	153.74	153.83	153.83	-0.23	153.61A	153.90B	133.38	155.00	0	0
EYMAR24	2024-03-20	152.16	152.25	152.25	-0.25	152.01A	152.31B	134.69	153.37	0	0
EYJUN24	2024-06-19	150.64	150.72	150.72	-0.27	150.49A	150.77B	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	0.8526	0.8577	0.8577	0.0050	0.8524A	0.8576B	0.8510	0.9759	0	0
HMDEC23	2023-12-20	0.8446	0.8496	0.8496	0.0050	0.8443A	0.8494B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8363	0.8411	0.8411	0.0049	0.8360A	0.8409B	0.8344	0.8984	0	0
HMJUN24	2024-06-19	0.8292	0.8339	0.8339	0.0048	0.8289A	0.8337B	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	0.8526	0.8577	0.8577	0.0050	0.8524A	0.8576B	0.8510	0.9759	0	2
HXDEC23	2023-12-20	0.8446	0.8496	0.8496	0.0050	0.8443A	0.8494B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8363	0.8411	0.8411	0.0049	0.8360A	0.8409B	0.8344	0.8984	0	0
HXJUN24	2024-06-19	0.8292	0.8339	0.8339	0.0048	0.8289A	0.8337B	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	138.23	138.70	138.70	0.32	138.06A	138.68B	123.65	143.17	0	0
JMDEC23	2023-12-20	136.24	136.70	136.70	0.31	136.07A	136.68B	122.09	141.03	0	0
JMMAR24	2024-03-20	134.22	134.64	134.64	0.28	134.03A	134.62B	123.71	138.91	0	0
JMJUN24	2024-06-19	132.38	132.79	132.79	0.24	132.20A	132.76B	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	138.23	138.70	138.70	0.32	138.06A	138.68B	123.65	143.17	0	0
JXDEC23	2023-12-20	136.24	136.70	136.70	0.31	136.07A	136.68B	122.09	141.03	0	0
JXMAR24	2024-03-20	134.22	134.64	134.64	0.28	134.03A	134.62B	123.71	138.91	0	0
JXJUN24	2024-06-19	132.38	132.79	132.79	0.24	132.20A	132.76B	130.75	136.95	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMSEP23	2023-09-20									0	0
KMOCT23	2023-10-18									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.
KXSEP23	2023-09-20									0	0
KXOCT23	2023-10-18									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.
PMAUG23	2023-08-16	5.1350	5.1180	5.1180	0.0010	5.1200A	5.1440B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1450	5.1270	5.1270	0.0000	5.1290A	5.1530B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1510	5.1350	5.1350		5.1360A	5.1590B	5.1360	5.1590	0	0
PMDEC23	2023-12-20	5.1610	5.1450	5.1450	0.0010	5.1470A	5.1690B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.1800	5.1670	5.1670	0.0050	5.1690A	5.1890B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.1800	5.1700	5.1700	0.0070	5.1740A	5.1910B	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	1.2868	1.2869	1.2869	-0.0036	1.2860A	1.2934B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2858	1.2865	1.2865	-0.0035	1.2856A	1.2929B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2855	1.2858	1.2858	-0.0033	1.2849A	1.2920B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2833	1.2838	1.2838	-0.0032	1.2831A	1.2900B	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	5.1453	5.1271	5.1271	0.0005	5.1286A	5.1535B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1612	5.1450	5.1450	0.0018	5.1469A	5.1695B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.1803	5.1666	5.1666	0.0044	5.1690A	5.1892B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.1808	5.1693	5.1693	0.0063	5.1732A	5.1910B	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	1.2868	1.2869	1.2869	-0.0036	1.2860A	1.2934B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2857	1.2865	1.2865	-0.0035	1.2856A	1.2929B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2855	1.2858	1.2858	-0.0033	1.2848A	1.2920B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2832	1.2838	1.2838	-0.0032	1.2832A	1.2900B	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.
UMAUG23	2023-08-16	3.9760	3.9770	3.9770	0.0130	3.9760A	3.9840B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	3.9870	3.9840	3.9840	0.0130	3.9840A	3.9910B	3.9510	5.2700	0	6
UMOCT23	2023-10-18	3.9920	3.9890	3.9890		3.9890A	3.9960B	3.9890	3.9960	0	0
UMDEC23	2023-12-20	4.0010	3.9990	3.9990	0.0130	3.9990A	4.0060B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0190	4.0180	4.0180	0.0140	4.0190A	4.0240B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0280	4.0270	4.0270	0.0160	4.0270A	4.0320B	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.
USSEP23	2023-09-20	3.9870	3.9840	3.9840	0.0130	3.9840A	3.9910B	3.9510	5.2700	0	0
USOCT23	2023-10-18	3.9920	3.9890	3.9890		3.9890A	3.9960B	3.9890	3.9960	0	0
USDEC23	2023-12-20	4.0010	3.9990	3.9990	0.0130	3.9990A	4.0060B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0190	4.0180	4.0180	0.0140	4.0190A	4.0240B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0280	4.0270	4.0270	0.0160	4.0270A	4.0320B	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	3.9836	3.9837	3.9837	0.0126	3.9834A	3.9913B	3.9502	5.2701	0	57
UXDEC23	2023-12-20	3.9987	3.9990	3.9990	0.0132	3.9987A	4.0065B	3.9637	4.6000	0	3
UXMAR24	2024-03-20	4.0188	4.0180	4.0180	0.0145	4.0182A	4.0249B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0263	4.0264	4.0264	0.0156	4.0263A	4.0328B	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