WGT S.A.

Wyniki sesji z dnia 2023-07-24

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	0.6743	0.6744	0.6744	0.0006	0.6737A	0.6766B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6757	0.6761	0.6761	0.0006	0.6757A	0.6783B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6775	0.6776	0.6776	0.0007	0.6769A	0.6797B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6784	0.6785	0.6785	0.0009	0.6778A	0.6805B	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	0.6743	0.6744	0.6744	0.0006	0.6737A	0.6766B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6757	0.6761	0.6761	0.0006	0.6757A	0.6783B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6775	0.6776	0.6776	0.0007	0.6769A	0.6797B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6784	0.6785	0.6785	0.0009	0.6778A	0.6805B	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	1.3198	1.3162	1.3162	-0.0044	1.3163A	1.3199B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3182	1.3148	1.3148	-0.0044	1.3150A	1.3185B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3167	1.3132	1.3132	-0.0044	1.3134A	1.3168B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3159	1.3128	1.3128	-0.0044	1.3131A	1.3163B	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	4.6420	4.6570	4.6570	0.0040	4.6420A	4.6590B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6700	4.6830	4.6830	0.0050	4.6700A	4.6840B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6890	4.7030	4.7030	0.0050	4.6890A	4.7040B	4.6660	4.7040	0	0
CMDEC23	2023-12-20	4.7330	4.7460	4.7460	0.0050	4.7330A	4.7470B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7990	4.8170	4.8170	0.0050	4.7990A	4.8160B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8520	4.8680	4.8680	0.0050	4.8520A	4.8660B	4.7430	4.8660	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3198	1.3162	1.3162	-0.0044	1.3163A	1.3199B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3182	1.3148	1.3148	-0.0044	1.3150A	1.3185B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3167	1.3132	1.3132	-0.0044	1.3134A	1.3168B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3159	1.3128	1.3128	-0.0044	1.3131A	1.3163B	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	4.6693	4.6824	4.6824	0.0043	4.6693A	4.6848B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7321	4.7455	4.7455	0.0048	4.7321A	4.7472B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7990	4.8165	4.8165	0.0052	4.7990A	4.8168B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8512	4.8679	4.8679	0.0058	4.8512A	4.8665B	4.7425	4.8665	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAUG23	2023-08-16	1.1089	1.1100	1.1100	-0.0028	1.1082A	1.1144B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.1117	1.1118	1.1118	-0.0028	1.1101A	1.1160B	0.9757	1.1311	0	0
DMOCT23	2023-10-18	1.1132	1.1133	1.1133	-0.0028	1.1116A	1.1175B	1.1116	1.1263	0	0
DMDEC23	2023-12-20	1.1156	1.1166	1.1166	-0.0028	1.1148A	1.1208B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1212	1.1223	1.1223	-0.0026	1.1204A	1.1268B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1263	1.1268	1.1268	-0.0023	1.1249A	1.1305B	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	1.1117	1.1118	1.1118	-0.0028	1.1101A	1.1160B	0.9757	1.1311	0	0
DXDEC23	2023-12-20	1.1156	1.1166	1.1166	-0.0028	1.1148A	1.1208B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1212	1.1223	1.1223	-0.0026	1.1204A	1.1268B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1263	1.1268	1.1268	-0.0023	1.1249A	1.1305B	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	0.8667	0.8668	0.8668	-0.0008	0.8643A	0.8669B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8703	0.8709	0.8709	-0.0008	0.8684A	0.8713B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8750	0.8755	0.8755	-0.0009	0.8732A	0.8757B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8791	0.8801	0.8801	-0.0008	0.8779A	0.8803B	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	24.167	24.287	24.287	0.125	24.167A	24.288B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.362	24.457	24.457	0.125	24.352A	24.456B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.453	24.560	24.560	0.131	24.453A	24.550B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.549	24.641	24.641	0.130	24.547A	24.626B	24.148	24.626	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDSEP23	2023-09-20	1.1117	1.1118	1.1118	-0.0028	1.1101A	1.1160B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1132	1.1133	1.1133	-0.0028	1.1116A	1.1175B	1.1116	1.1263	0	0
EDDEC23	2023-12-20	1.1156	1.1166	1.1166	-0.0028	1.1148A	1.1208B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1212	1.1223	1.1223	-0.0026	1.1204A	1.1268B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1263	1.1268	1.1268	-0.0023	1.1249A	1.1305B	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	24.167	24.287	24.287	0.125	24.167A	24.288B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.362	24.457	24.457	0.125	24.352A	24.456B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.453	24.560	24.560	0.131	24.453A	24.550B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.549	24.641	24.641	0.130	24.547A	24.626B	24.148	24.626	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9560	0.9561	0.9561	-0.0030	0.9558A	0.9599B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9511	0.9512	0.9512	-0.0029	0.9509A	0.9548B	0.9509	0.9923	0	0
EFMAR24	2024-03-20	0.9462	0.9464	0.9464	-0.0028	0.9461A	0.9499B	0.9461	0.9826	0	0
EFJUN24	2024-06-19	0.9419	0.9420	0.9420	-0.0027	0.9418A	0.9456B	0.9418	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	155.44	155.46	155.46	-1.13	155.37A	156.26B	134.56	156.97	0	0
EJDEC23	2023-12-20	153.87	153.91	153.91	-1.10	153.78A	154.84B	133.38	155.38	0	0
EJMAR24	2024-03-20	152.30	152.32	152.32	-1.08	152.23A	153.08B	134.69	153.76	0	0
EJJUN24	2024-06-19	150.80	150.82	150.82	-1.04	150.73A	151.54B	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	4.4600	4.4610	4.4610	-0.0110	4.4580A	4.4700B	4.4370	4.5900	0	0
EMSEP23	2023-09-20	4.4740	4.4750	4.4750	-0.0120	4.4740A	4.4860B	4.4520	5.2470	0	0
EMOCT23	2023-10-18	4.4880	4.4890	4.4890	-0.0100	4.4850A	4.4970B	4.4790	4.4990	0	0
EMDEC23	2023-12-20	4.5120	4.5130	4.5130	-0.0110	4.5100A	4.5230B	4.4920	4.9630	0	0
EMMAR24	2024-03-20	4.5560	4.5580	4.5580	-0.0090	4.5550A	4.5650B	4.5290	4.8910	0	0
EMJUN24	2024-06-19	4.5840	4.5850	4.5850	-0.0080	4.5830A	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	0.8667	0.8668	0.8668	-0.0008	0.8643A	0.8669B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8703	0.8709	0.8709	-0.0008	0.8684A	0.8713B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8750	0.8755	0.8755	-0.0009	0.8732A	0.8757B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8791	0.8801	0.8801	-0.0008	0.8779A	0.8803B	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	0.9560	0.9561	0.9561	-0.0030	0.9558A	0.9599B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9511	0.9512	0.9512	-0.0029	0.9509A	0.9548B	0.9509	0.9923	0	0
ESMAR24	2024-03-20	0.9462	0.9464	0.9464	-0.0028	0.9461A	0.9499B	0.9461	0.9826	0	0
ESJUN24	2024-06-19	0.9419	0.9420	0.9420	-0.0027	0.9418A	0.9456B	0.9418	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	4.4740	4.4750	4.4750	-0.0120	4.4740A	4.4860B	4.4520	5.2470	0	0
EUOCT23	2023-10-18	4.4880	4.4890	4.4890	-0.0100	4.4850A	4.4970B	4.4790	4.4990	0	0
EUDEC23	2023-12-20	4.5120	4.5130	4.5130	-0.0110	4.5100A	4.5230B	4.4920	4.9630	0	0
EUMAR24	2024-03-20	4.5560	4.5580	4.5580	-0.0090	4.5550A	4.5650B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.5840	4.5850	4.5850	-0.0080	4.5830A	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	4.4745	4.4752	4.4752	-0.0118	4.4731A	4.4863B	4.4520	5.4031	0	0
EXDEC23	2023-12-20	4.5131	4.5133	4.5133	-0.0102	4.5100A	4.5237B	4.4920	5.4612	0	0
EXMAR24	2024-03-20	4.5574	4.5575	4.5575	-0.0093	4.5547A	4.5652B	4.5281	5.5203	0	0
EXJUN24	2024-06-19	4.5836	4.5844	4.5844	-0.0085	4.5826A	4.5914B	4.5515	5.5726	0	0
EXSEP24	2024-09-18	4.6125	4.6075	4.6075	-0.0083	4.6086A	4.6131B	4.5733	5.6245	0	0
EXDEC24	2024-12-18	4.6323	4.6306	4.6306	-0.0079	4.6332A	4.6336B	4.5928	5.6769	0	0
EXMAR25	2025-03-19	4.6537	4.6534	4.6534	-0.0059	4.6547A	4.6555B	4.6096	5.7405	0	0
EXJUN25	2025-06-18	4.6743	4.6729	4.6729	-0.0062	4.6747A	4.6756B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6964	4.6958	4.6958	-0.0049	4.6969A	4.6964B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7182	4.7180	4.7180	-0.0054	4.7210A	4.7182B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7401	4.7396	4.7396	-0.0066	4.7449A	4.7401B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7620	4.7617	4.7617	-0.0077	4.7676A	4.7620B	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	155.44	155.46	155.46	-1.13	155.37A	156.26B	134.56	156.97	0	0
EYDEC23	2023-12-20	153.87	153.91	153.91	-1.10	153.78A	154.84B	133.38	155.38	0	0
EYMAR24	2024-03-20	152.30	152.32	152.32	-1.08	152.23A	153.08B	134.69	153.76	0	0
EYJUN24	2024-06-19	150.80	150.82	150.82	-1.04	150.73A	151.54B	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	0.8599	0.8600	0.8600	-0.0005	0.8588A	0.8630B	0.8510	0.9759	0	0
HMDEC23	2023-12-20	0.8517	0.8519	0.8519	-0.0005	0.8507A	0.8546B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8432	0.8433	0.8433	-0.0007	0.8423A	0.8464B	0.8344	0.8984	0	0
HMJUN24	2024-06-19	0.8360	0.8361	0.8361	-0.0006	0.8351A	0.8389B	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	0.8599	0.8600	0.8600	-0.0005	0.8588A	0.8630B	0.8510	0.9759	0	0
HXDEC23	2023-12-20	0.8517	0.8519	0.8519	-0.0005	0.8507A	0.8546B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8432	0.8433	0.8433	-0.0007	0.8423A	0.8464B	0.8344	0.8984	0	0
HXJUN24	2024-06-19	0.8360	0.8361	0.8361	-0.0006	0.8351A	0.8389B	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	139.79	139.82	139.82	-0.69	139.62A	140.29B	123.65	143.17	0	0
JMDEC23	2023-12-20	137.79	137.82	137.82	-0.64	137.62A	138.27B	122.09	141.03	0	0
JMMAR24	2024-03-20	135.72	135.75	135.75	-0.63	135.56A	136.19B	123.71	138.91	0	0
JMJUN24	2024-06-19	133.85	133.86	133.86	-0.64	133.68A	134.30B	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	139.79	139.82	139.82	-0.69	139.62A	140.29B	123.65	143.17	0	0
JXDEC23	2023-12-20	137.79	137.82	137.82	-0.64	137.62A	138.27B	122.09	141.03	0	0
JXMAR24	2024-03-20	135.72	135.75	135.75	-0.63	135.56A	136.19B	123.71	138.91	0	0
JXJUN24	2024-06-19	133.85	133.86	133.86	-0.64	133.68A	134.30B	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	5.1520	5.1540	5.1540	-0.0090	5.1520A	5.1810B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1610	5.1630	5.1630	-0.0090	5.1610A	5.1900B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1670	5.1700	5.1700	-0.0090	5.1670A	5.1960B	5.1360	5.1960	0	0
PMDEC23	2023-12-20	5.1790	5.1810	5.1810	-0.0100	5.1790A	5.2070B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2030	5.2040	5.2040	-0.0090	5.2030A	5.2280B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2100	5.2070	5.2070	-0.0080	5.2070A	5.2300B	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	1.2825	1.2826	1.2826	-0.0024	1.2817A	1.2875B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2818	1.2821	1.2821	-0.0024	1.2813A	1.2872B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2814	1.2816	1.2816	-0.0021	1.2808A	1.2862B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2795	1.2798	1.2798	-0.0021	1.2792A	1.2845B	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	5.1632	5.1633	5.1633	-0.0089	5.1602A	5.1903B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1787	5.1813	5.1813	-0.0089	5.1787A	5.2076B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2022	5.2038	5.2038	-0.0084	5.2022A	5.2287B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2065	5.2070	5.2070	-0.0075	5.2065A	5.2302B	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	1.2825	1.2826	1.2826	-0.0024	1.2817A	1.2875B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2818	1.2821	1.2821	-0.0024	1.2813A	1.2872B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2814	1.2816	1.2816	-0.0021	1.2808A	1.2862B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2795	1.2798	1.2798	-0.0021	1.2792A	1.2845B	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	4.0160	4.0190	4.0190	0.0000	4.0100A	4.0320B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0170	4.0260	4.0260	0.0000	4.0170A	4.0370B	3.9510	5.2700	0	0
UMOCT23	2023-10-18	4.0260	4.0310	4.0310	0.0000	4.0220A	4.0430B	3.9890	4.0430	0	0
UMDEC23	2023-12-20	4.0380	4.0420	4.0420	0.0010	4.0330A	4.0530B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0590	4.0610	4.0610	0.0000	4.0530A	4.0720B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0670	4.0690	4.0690	0.0010	4.0620A	4.0790B	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	4.0170	4.0260	4.0260	0.0000	4.0170A	4.0370B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0260	4.0310	4.0310	0.0000	4.0220A	4.0430B	3.9890	4.0430	0	0
USDEC23	2023-12-20	4.0380	4.0420	4.0420	0.0010	4.0330A	4.0530B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0590	4.0610	4.0610	0.0000	4.0530A	4.0720B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0670	4.0690	4.0690	0.0010	4.0620A	4.0790B	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	4.0168	4.0258	4.0258	0.0003	4.0166A	4.0378B	3.9502	5.2701	0	0
UXDEC23	2023-12-20	4.0380	4.0414	4.0414	0.0004	4.0325A	4.0534B	3.9637	4.6000	0	0
UXMAR24	2024-03-20	4.0583	4.0608	4.0608	0.0004	4.0527A	4.0727B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0667	4.0688	4.0688	0.0006	4.0614A	4.0796B	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