WGT S.A.

Wyniki sesji z dnia 2023-07-21

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	0.6791	0.6738	0.6738	-0.0083	0.6739A	0.6793B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6809	0.6755	0.6755	-0.0082	0.6756A	0.6809B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6821	0.6769	0.6769	-0.0081	0.6770A	0.6823B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6828	0.6776	0.6776	-0.0082	0.6778A	0.6829B	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	0.6791	0.6738	0.6738	-0.0083	0.6739A	0.6793B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6809	0.6755	0.6755	-0.0082	0.6756A	0.6809B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6821	0.6769	0.6769	-0.0081	0.6770A	0.6823B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6828	0.6776	0.6776	-0.0082	0.6778A	0.6829B	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	1.3152	1.3206	1.3206	0.0050	1.3145A	1.3211B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3138	1.3192	1.3192	0.0051	1.3132A	1.3195B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3124	1.3176	1.3176	0.0049	1.3119A	1.3180B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3123	1.3172	1.3172	0.0050	1.3117A	1.3175B	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	4.6410	4.6530	4.6530	0.0350	4.6270A	4.6550B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6660	4.6780	4.6780	0.0340	4.6520A	4.6800B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6860	4.6980	4.6980	0.0340	4.6720A	4.6990B	4.6660	4.6990	0	0
CMDEC23	2023-12-20	4.7290	4.7410	4.7410	0.0350	4.7150A	4.7420B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8000	4.8120	4.8120	0.0360	4.7860A	4.8110B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8530	4.8630	4.8630	0.0350	4.8380A	4.8610B	4.7430	4.8610	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3152	1.3206	1.3206	0.0050	1.3145A	1.3211B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3138	1.3192	1.3192	0.0051	1.3132A	1.3195B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3124	1.3176	1.3176	0.0049	1.3119A	1.3180B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3123	1.3172	1.3172	0.0050	1.3117A	1.3175B	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	4.6655	4.6781	4.6781	0.0345	4.6520A	4.6800B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7284	4.7407	4.7407	0.0346	4.7148A	4.7420B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7997	4.8113	4.8113	0.0352	4.7856A	4.8112B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8523	4.8621	4.8621	0.0344	4.8378A	4.8610B	4.7425	4.8610	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAUG23	2023-08-16	1.1126	1.1128	1.1128	-0.0058	1.1126A	1.1152B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.1169	1.1146	1.1146	-0.0059	1.1146A	1.1170B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.1183	1.1161	1.1161	-0.0059	1.1161A	1.1185B	1.1161	1.1263	0	0
DMDEC23	2023-12-20	1.1216	1.1194	1.1194	-0.0059	1.1194A	1.1218B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1248	1.1249	1.1249	-0.0059	1.1248A	1.1272B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1311	1.1291	1.1291	-0.0059	1.1291A	1.1313B	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	1.1169	1.1146	1.1146	-0.0059	1.1146A	1.1170B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.1216	1.1194	1.1194	-0.0059	1.1194A	1.1218B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1248	1.1249	1.1249	-0.0059	1.1248A	1.1272B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1311	1.1291	1.1291	-0.0059	1.1291A	1.1313B	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	0.8663	0.8676	0.8676	-0.0032	0.8662A	0.8700B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8705	0.8717	0.8717	-0.0032	0.8704A	0.8740B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8751	0.8764	0.8764	-0.0032	0.8750A	0.8787B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8798	0.8809	0.8809	-0.0034	0.8797A	0.8832B	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	24.091	24.162	24.162	0.051	24.091A	24.206B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.265	24.332	24.332	0.050	24.264A	24.373B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.370	24.429	24.429	0.053	24.369A	24.464B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.453	24.511	24.511	0.051	24.453A	24.537B	24.148	24.537	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDSEP23	2023-09-20	1.1169	1.1146	1.1146	-0.0059	1.1146A	1.1170B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1183	1.1161	1.1161	-0.0059	1.1161A	1.1185B	1.1161	1.1263	0	0
EDDEC23	2023-12-20	1.1216	1.1194	1.1194	-0.0059	1.1194A	1.1218B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1248	1.1249	1.1249	-0.0059	1.1248A	1.1272B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1311	1.1291	1.1291	-0.0059	1.1291A	1.1313B	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	24.091	24.162	24.162	0.051	24.091A	24.206B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.265	24.332	24.332	0.050	24.264A	24.373B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.370	24.429	24.429	0.053	24.369A	24.464B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.453	24.511	24.511	0.051	24.453A	24.537B	24.148	24.537	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9590	0.9591	0.9591	-0.0024	0.9590A	0.9613B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9540	0.9541	0.9541	-0.0024	0.9540A	0.9562B	0.9530	0.9923	0	0
EFMAR24	2024-03-20	0.9508	0.9492	0.9492	-0.0023	0.9492A	0.9513B	0.9481	0.9826	0	0
EFJUN24	2024-06-19	0.9463	0.9447	0.9447	-0.0022	0.9447A	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	155.24	156.59	156.59	1.18	155.20A	156.97B	134.56	156.97	0	0
EJDEC23	2023-12-20	153.66	155.01	155.01	1.18	153.62A	155.38B	133.38	155.38	0	0
EJMAR24	2024-03-20	152.08	153.40	153.40	1.15	152.04A	153.76B	134.69	153.76	0	0
EJJUN24	2024-06-19	150.55	151.86	151.86	1.14	150.52A	152.19B	147.51	152.19	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	4.4690	4.4720	4.4720	0.0230	4.4560A	4.4720B	4.4370	4.5900	0	2
EMSEP23	2023-09-20	4.4840	4.4870	4.4870	0.0220	4.4710A	4.4870B	4.4520	5.2470	0	18
EMOCT23	2023-10-18	4.4960	4.4990	4.4990	0.0220	4.4830A	4.4990B	4.4790	4.4990	0	0
EMDEC23	2023-12-20	4.5210	4.5240	4.5240	0.0230	4.5080A	4.5230B	4.4920	4.9630	0	17
EMMAR24	2024-03-20	4.5650	4.5670	4.5670	0.0230	4.5520A	4.5650B	4.5290	4.8910	0	5
EMJUN24	2024-06-19	4.5920	4.5930	4.5930	0.0220	4.5790A	4.5910B	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	0.8663	0.8676	0.8676	-0.0032	0.8662A	0.8700B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8705	0.8717	0.8717	-0.0032	0.8704A	0.8740B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8751	0.8764	0.8764	-0.0032	0.8750A	0.8787B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8798	0.8809	0.8809	-0.0034	0.8797A	0.8832B	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	0.9590	0.9591	0.9591	-0.0024	0.9590A	0.9613B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9540	0.9541	0.9541	-0.0024	0.9540A	0.9562B	0.9530	0.9923	0	0
ESMAR24	2024-03-20	0.9508	0.9492	0.9492	-0.0023	0.9492A	0.9513B	0.9481	0.9826	0	0
ESJUN24	2024-06-19	0.9463	0.9447	0.9447	-0.0022	0.9447A	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	4.4840	4.4870	4.4870	0.0220	4.4710A	4.4870B	4.4520	5.2470	0	0
EUOCT23	2023-10-18	4.4960	4.4990	4.4990	0.0220	4.4830A	4.4990B	4.4790	4.4990	0	0
EUDEC23	2023-12-20	4.5210	4.5240	4.5240	0.0230	4.5080A	4.5230B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5650	4.5670	4.5670	0.0230	4.5520A	4.5650B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.5920	4.5930	4.5930	0.0220	4.5790A	4.5910B	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	4.4833	4.4870	4.4870	0.0229	4.4709A	4.4876B	4.4520	5.4031	0	344
EXDEC23	2023-12-20	4.5203	4.5235	4.5235	0.0227	4.5075A	4.5235B	4.4920	5.4612	0	6
EXMAR24	2024-03-20	4.5644	4.5668	4.5668	0.0228	4.5514A	4.5659B	4.5281	5.5203	0	1
EXJUN24	2024-06-19	4.5915	4.5929	4.5929	0.0221	4.5788A	4.5912B	4.5515	5.5726	0	0
EXSEP24	2024-09-18	4.6117	4.6158	4.6158	0.0217	4.6025A	4.6135B	4.5733	5.6245	0	0
EXDEC24	2024-12-18	4.6382	4.6385	4.6385	0.0218	4.6255A	4.6355B	4.5928	5.6769	0	0
EXMAR25	2025-03-19	4.6568	4.6593	4.6593	0.0217	4.6469A	4.6563B	4.6096	5.7405	0	0
EXJUN25	2025-06-18	4.6784	4.6791	4.6791	0.0216	4.6674A	4.6755B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7003	4.7007	4.7007	0.0220	4.6896A	4.6963B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7231	4.7234	4.7234	0.0225	4.7126A	4.7180B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7449	4.7462	4.7462	0.0232	4.7358A	4.7395B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7682	4.7694	4.7694	0.0241	4.7588A	4.7611B	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	155.24	156.59	156.59	1.18	155.20A	156.97B	134.56	156.97	0	0
EYDEC23	2023-12-20	153.66	155.01	155.01	1.18	153.62A	155.38B	133.38	155.38	0	0
EYMAR24	2024-03-20	152.08	153.40	153.40	1.15	152.04A	153.76B	134.69	153.76	0	0
EYJUN24	2024-06-19	150.55	151.86	151.86	1.14	150.52A	152.19B	147.51	152.19	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	0.8604	0.8605	0.8605	0.0028	0.8589A	0.8615B	0.8510	0.9759	0	0
HMDEC23	2023-12-20	0.8523	0.8524	0.8524	0.0028	0.8508A	0.8533B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8439	0.8440	0.8440	0.0029	0.8425A	0.8449B	0.8344	0.8984	0	0
HMJUN24	2024-06-19	0.8362	0.8367	0.8367	0.0028	0.8353A	0.8376B	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	0.8604	0.8605	0.8605	0.0028	0.8589A	0.8615B	0.8510	0.9759	0	2
HXDEC23	2023-12-20	0.8523	0.8524	0.8524	0.0028	0.8508A	0.8533B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8439	0.8440	0.8440	0.0029	0.8425A	0.8449B	0.8344	0.8984	0	0
HXJUN24	2024-06-19	0.8362	0.8367	0.8367	0.0028	0.8353A	0.8376B	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	138.98	140.51	140.51	1.81	138.95A	140.62B	123.65	143.17	0	0
JMDEC23	2023-12-20	136.99	138.46	138.46	1.76	136.96A	138.59B	122.09	141.03	0	0
JMMAR24	2024-03-20	134.92	136.38	136.38	1.74	134.90A	136.50B	123.71	138.91	0	0
JMJUN24	2024-06-19	133.06	134.50	134.50	1.71	133.04A	134.61B	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	138.98	140.51	140.51	1.81	138.95A	140.62B	123.65	143.17	0	0
JXDEC23	2023-12-20	136.99	138.46	138.46	1.76	136.96A	138.59B	122.09	141.03	0	0
JXMAR24	2024-03-20	134.92	136.38	136.38	1.74	134.90A	136.50B	123.71	138.91	0	0
JXJUN24	2024-06-19	133.06	134.50	134.50	1.71	133.04A	134.61B	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	5.1570	5.1630	5.1630	0.0450	5.1450A	5.1640B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1670	5.1720	5.1720	0.0450	5.1540A	5.1730B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1740	5.1790	5.1790	0.0440	5.1610A	5.1790B	5.1360	5.1790	0	0
PMDEC23	2023-12-20	5.1850	5.1910	5.1910	0.0460	5.1720A	5.1900B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2070	5.2130	5.2130	0.0460	5.1940A	5.2100B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2110	5.2150	5.2150	0.0450	5.1980A	5.2120B	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	1.2847	1.2850	1.2850	-0.0019	1.2824A	1.2894B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2842	1.2845	1.2845	-0.0020	1.2820A	1.2890B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2834	1.2837	1.2837	-0.0021	1.2813A	1.2880B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2815	1.2819	1.2819	-0.0019	1.2795A	1.2862B	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	5.1664	5.1722	5.1722	0.0451	5.1537A	5.1733B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1842	5.1902	5.1902	0.0452	5.1717A	5.1901B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2064	5.2122	5.2122	0.0456	5.1936A	5.2109B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2102	5.2145	5.2145	0.0452	5.1977A	5.2126B	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	1.2847	1.2850	1.2850	-0.0019	1.2824A	1.2894B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2842	1.2845	1.2845	-0.0020	1.2820A	1.2890B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2834	1.2837	1.2837	-0.0021	1.2813A	1.2880B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2815	1.2819	1.2819	-0.0019	1.2795A	1.2862B	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	4.0080	4.0190	4.0190	0.0420	4.0000A	4.0180B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0150	4.0260	4.0260	0.0420	4.0070A	4.0250B	3.9510	5.2700	0	6
UMOCT23	2023-10-18	4.0210	4.0310	4.0310	0.0420	4.0120A	4.0310B	3.9890	4.0310	0	0
UMDEC23	2023-12-20	4.0310	4.0410	4.0410	0.0420	4.0220A	4.0400B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0500	4.0610	4.0610	0.0430	4.0420A	4.0590B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0590	4.0680	4.0680	0.0410	4.0510A	4.0660B	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	4.0150	4.0260	4.0260	0.0420	4.0070A	4.0250B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0210	4.0310	4.0310	0.0420	4.0120A	4.0310B	3.9890	4.0310	0	0
USDEC23	2023-12-20	4.0310	4.0410	4.0410	0.0420	4.0220A	4.0400B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0500	4.0610	4.0610	0.0430	4.0420A	4.0590B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0590	4.0680	4.0680	0.0410	4.0510A	4.0660B	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	4.0146	4.0255	4.0255	0.0418	4.0064A	4.0258B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.0301	4.0410	4.0410	0.0420	4.0219A	4.0405B	3.9637	4.6000	0	3
UXMAR24	2024-03-20	4.0492	4.0604	4.0604	0.0424	4.0413A	4.0590B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0584	4.0682	4.0682	0.0418	4.0501A	4.0663B	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