WGT S.A.

Wyniki sesji z dnia 2023-07-25

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	0.6781	0.6778	0.6778	0.0034	0.6766A	0.6789B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6799	0.6802	0.6802	0.0041	0.6785A	0.6806B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6813	0.6812	0.6812	0.0036	0.6799A	0.6821B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6820	0.6820	0.6820	0.0035	0.6808A	0.6830B	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	0.6781	0.6778	0.6778	0.0034	0.6766A	0.6788B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6799	0.6802	0.6802	0.0041	0.6785A	0.6806B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6813	0.6811	0.6811	0.0035	0.6799A	0.6821B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6820	0.6820	0.6820	0.0035	0.6808A	0.6830B	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	1.3139	1.3192	1.3192	0.0030	1.3139A	1.3198B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3125	1.3179	1.3179	0.0031	1.3125A	1.3184B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3111	1.3164	1.3164	0.0032	1.3111A	1.3170B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3108	1.3162	1.3162	0.0034	1.3108A	1.3166B	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	4.6350	4.6470	4.6470	-0.0100	4.6270A	4.6440B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6610	4.6710	4.6710	-0.0120	4.6520A	4.6690B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6810	4.6910	4.6910	-0.0120	4.6720A	4.6890B	4.6660	4.7040	0	0
CMDEC23	2023-12-20	4.7250	4.7340	4.7340	-0.0120	4.7150A	4.7300B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7970	4.8070	4.8070	-0.0100	4.7880A	4.8030B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8490	4.8590	4.8590	-0.0090	4.8410A	4.8530B	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	1.3139	1.3190	1.3190	0.0028	1.3139A	1.3198B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3125	1.3179	1.3179	0.0031	1.3125A	1.3184B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3111	1.3164	1.3164	0.0032	1.3111A	1.3170B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3108	1.3160	1.3160	0.0032	1.3108A	1.3166B	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	4.6609	4.6707	4.6707	-0.0117	4.6517A	4.6692B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7243	4.7335	4.7335	-0.0120	4.7150A	4.7306B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7964	4.8067	4.8067	-0.0098	4.7871A	4.8031B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8489	4.8582	4.8582	-0.0097	4.8401A	4.8534B	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	1.1095	1.1045	1.1045	-0.0055	1.1039A	1.1095B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.1114	1.1058	1.1058	-0.0060	1.1056A	1.1114B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.1129	1.1073	1.1073	-0.0060	1.1071A	1.1129B	1.1071	1.1263	0	0
DMDEC23	2023-12-20	1.1163	1.1107	1.1107	-0.0059	1.1105A	1.1162B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1219	1.1169	1.1169	-0.0054	1.1162A	1.1217B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1263	1.1209	1.1209	-0.0059	1.1208A	1.1262B	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	1.1114	1.1058	1.1058	-0.0060	1.1056A	1.1114B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.1163	1.1107	1.1107	-0.0059	1.1105A	1.1162B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1219	1.1169	1.1169	-0.0054	1.1162A	1.1217B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1263	1.1209	1.1209	-0.0059	1.1208A	1.1262B	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	0.8641	0.8618	0.8618	-0.0050	0.8619A	0.8641B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8682	0.8658	0.8658	-0.0051	0.8659A	0.8681B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8729	0.8706	0.8706	-0.0049	0.8707A	0.8727B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8776	0.8752	0.8752	-0.0049	0.8754A	0.8773B	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	24.222	24.184	24.184	-0.103	24.140A	24.217B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.412	24.359	24.359	-0.098	24.320A	24.385B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.506	24.458	24.458	-0.102	24.423A	24.481B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.598	24.550	24.550	-0.091	24.514A	24.560B	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	1.1114	1.1058	1.1058	-0.0060	1.1056A	1.1114B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1129	1.1073	1.1073	-0.0060	1.1071A	1.1129B	1.1071	1.1263	0	0
EDDEC23	2023-12-20	1.1163	1.1107	1.1107	-0.0059	1.1105A	1.1162B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1219	1.1169	1.1169	-0.0054	1.1162A	1.1217B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1263	1.1209	1.1209	-0.0059	1.1208A	1.1262B	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	24.222	24.184	24.184	-0.103	24.140A	24.217B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.412	24.359	24.359	-0.098	24.320A	24.386B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.506	24.458	24.458	-0.102	24.423A	24.481B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.598	24.550	24.550	-0.091	24.514A	24.560B	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	0.9559	0.9547	0.9547	-0.0014	0.9547A	0.9589B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9510	0.9497	0.9497	-0.0015	0.9496A	0.9538B	0.9496	0.9923	0	0
EFMAR24	2024-03-20	0.9462	0.9452	0.9452	-0.0012	0.9453A	0.9489B	0.9453	0.9826	0	0
EFJUN24	2024-06-19	0.9418	0.9406	0.9406	-0.0014	0.9409A	0.9443B	0.9409	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	155.33	155.09	155.09	-0.37	154.96A	155.90B	134.56	156.97	0	0
EJDEC23	2023-12-20	153.81	153.45	153.45	-0.46	153.39A	154.33B	133.38	155.38	0	0
EJMAR24	2024-03-20	152.07	151.96	151.96	-0.36	151.84A	152.74B	134.69	153.76	0	0
EJJUN24	2024-06-19	150.68	150.47	150.47	-0.35	150.35A	151.18B	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	4.4540	4.4450	4.4450	-0.0160	4.4360A	4.4490B	4.4360	4.5900	0	2
EMSEP23	2023-09-20	4.4690	4.4590	4.4590	-0.0160	4.4510A	4.4640B	4.4510	5.2470	0	18
EMOCT23	2023-10-18	4.4810	4.4720	4.4720	-0.0170	4.4630A	4.4760B	4.4630	4.4990	0	0
EMDEC23	2023-12-20	4.5060	4.4970	4.4970	-0.0160	4.4890A	4.5010B	4.4890	4.9630	0	17
EMMAR24	2024-03-20	4.5520	4.5410	4.5410	-0.0170	4.5340A	4.5450B	4.5290	4.8910	0	5
EMJUN24	2024-06-19	4.5800	4.5680	4.5680	-0.0170	4.5620A	4.5710B	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	0.8641	0.8618	0.8618	-0.0050	0.8619A	0.8641B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8682	0.8658	0.8658	-0.0051	0.8659A	0.8681B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8729	0.8706	0.8706	-0.0049	0.8707A	0.8727B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8776	0.8752	0.8752	-0.0049	0.8754A	0.8773B	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	0.9559	0.9547	0.9547	-0.0014	0.9547A	0.9589B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9510	0.9497	0.9497	-0.0015	0.9496A	0.9538B	0.9496	0.9923	0	0
ESMAR24	2024-03-20	0.9462	0.9452	0.9452	-0.0012	0.9453A	0.9489B	0.9453	0.9826	0	0
ESJUN24	2024-06-19	0.9418	0.9406	0.9406	-0.0014	0.9409A	0.9443B	0.9409	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	4.4690	4.4590	4.4590	-0.0160	4.4510A	4.4640B	4.4510	5.2470	0	0
EUOCT23	2023-10-18	4.4810	4.4720	4.4720	-0.0170	4.4630A	4.4760B	4.4630	4.4990	0	0
EUDEC23	2023-12-20	4.5060	4.4970	4.4970	-0.0160	4.4890A	4.5010B	4.4890	4.9630	0	0
EUMAR24	2024-03-20	4.5520	4.5410	4.5410	-0.0170	4.5340A	4.5450B	4.5290	4.8910	0	0
EUJUN24	2024-06-19	4.5800	4.5680	4.5680	-0.0170	4.5620A	4.5710B	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	4.4687	4.4588	4.4588	-0.0164	4.4509A	4.4649B	4.4509	5.4031	0	344
EXDEC23	2023-12-20	4.5059	4.4966	4.4966	-0.0167	4.4881A	4.5010B	4.4881	5.4612	0	6
EXMAR24	2024-03-20	4.5516	4.5408	4.5408	-0.0167	4.5331A	4.5452B	4.5281	5.5203	0	1
EXJUN24	2024-06-19	4.5794	4.5682	4.5682	-0.0162	4.5617A	4.5713B	4.5515	5.5726	0	0
EXSEP24	2024-09-18	4.6034	4.5928	4.5928	-0.0147	4.5868A	4.5934B	4.5733	5.6245	0	0
EXDEC24	2024-12-18	4.6293	4.6156	4.6156	-0.0150	4.6103A	4.6137B	4.5928	5.6769	0	0
EXMAR25	2025-03-19	4.6489	4.6379	4.6379	-0.0155	4.6342A	4.6361B	4.6096	5.7405	0	0
EXJUN25	2025-06-18	4.6709	4.6590	4.6590	-0.0139	4.6544A	4.6558B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6931	4.6812	4.6812	-0.0146	4.6765A	4.6764B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7157	4.7045	4.7045	-0.0135	4.6999A	4.6967B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7391	4.7265	4.7265	-0.0131	4.7232A	4.7174B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7616	4.7488	4.7488	-0.0129	4.7465A	4.7383B	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	155.33	155.09	155.09	-0.37	154.96A	155.90B	134.56	156.97	0	0
EYDEC23	2023-12-20	153.81	153.45	153.45	-0.46	153.39A	154.33B	133.38	155.38	0	0
EYMAR24	2024-03-20	152.07	151.96	151.96	-0.36	151.84A	152.74B	134.69	153.76	0	0
EYJUN24	2024-06-19	150.68	150.46	150.46	-0.36	150.35A	151.18B	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	0.8626	0.8632	0.8632	0.0032	0.8625A	0.8645B	0.8510	0.9759	0	0
HMDEC23	2023-12-20	0.8544	0.8548	0.8548	0.0029	0.8543A	0.8562B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8460	0.8464	0.8464	0.0031	0.8458A	0.8475B	0.8344	0.8984	0	0
HMJUN24	2024-06-19	0.8384	0.8391	0.8391	0.0030	0.8384A	0.8401B	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	0.8626	0.8632	0.8632	0.0032	0.8625A	0.8645B	0.8510	0.9759	0	2
HXDEC23	2023-12-20	0.8544	0.8548	0.8548	0.0029	0.8543A	0.8562B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8460	0.8464	0.8464	0.0031	0.8458A	0.8475B	0.8344	0.8984	0	0
HXJUN24	2024-06-19	0.8384	0.8391	0.8391	0.0030	0.8384A	0.8401B	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	140.25	140.06	140.06	0.24	139.97A	140.44B	123.65	143.17	0	0
JMDEC23	2023-12-20	138.21	138.06	138.06	0.24	137.95A	138.42B	122.09	141.03	0	0
JMMAR24	2024-03-20	136.13	135.99	135.99	0.24	135.87A	136.34B	123.71	138.91	0	0
JMJUN24	2024-06-19	134.22	134.09	134.09	0.23	133.98A	134.42B	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	140.25	140.06	140.06	0.24	139.97A	140.44B	123.65	143.17	0	0
JXDEC23	2023-12-20	138.21	138.06	138.06	0.24	137.95A	138.42B	122.09	141.03	0	0
JXMAR24	2024-03-20	136.13	135.99	135.99	0.24	135.87A	136.34B	123.71	138.91	0	0
JXJUN24	2024-06-19	134.22	134.09	134.09	0.23	133.98A	134.42B	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	5.1530	5.1660	5.1660	0.0120	5.1460A	5.1640B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1610	5.1740	5.1740	0.0110	5.1550A	5.1730B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1690	5.1810	5.1810	0.0110	5.1620A	5.1800B	5.1360	5.1960	0	0
PMDEC23	2023-12-20	5.1800	5.1930	5.1930	0.0120	5.1740A	5.1910B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2030	5.2170	5.2170	0.0130	5.1970A	5.2130B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2060	5.2200	5.2200	0.0130	5.2020A	5.2150B	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	1.2838	1.2838	0.0012	1.2818A	1.2866B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2816	1.2841	1.2841	0.0020	1.2815A	1.2863B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2815	1.2829	1.2829	0.0013	1.2810A	1.2855B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2795	1.2820	1.2820	0.0022	1.2795A	1.2839B	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	5.1629	5.1741	5.1741	0.0108	5.1548A	5.1734B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1809	5.1925	5.1925	0.0112	5.1733A	5.1914B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2031	5.2170	5.2170	0.0132	5.1969A	5.2139B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2064	5.2200	5.2200	0.0130	5.2017A	5.2154B	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	1.2838	1.2838	0.0012	1.2818A	1.2866B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2816	1.2841	1.2841	0.0020	1.2815A	1.2863B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2815	1.2829	1.2829	0.0013	1.2810A	1.2855B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2795	1.2820	1.2820	0.0022	1.2795A	1.2839B	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	4.0250	4.0250	0.0060	4.0080A	4.0230B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0220	4.0300	4.0300	0.0040	4.0140A	4.0280B	3.9510	5.2700	0	6
UMOCT23	2023-10-18	4.0280	4.0370	4.0370	0.0060	4.0200A	4.0350B	3.9890	4.0430	0	0
UMDEC23	2023-12-20	4.0380	4.0470	4.0470	0.0050	4.0310A	4.0450B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0590	4.0680	4.0680	0.0070	4.0510A	4.0650B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0670	4.0750	4.0750	0.0060	4.0590A	4.0720B	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	4.0220	4.0300	4.0300	0.0040	4.0140A	4.0280B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0280	4.0370	4.0370	0.0060	4.0200A	4.0350B	3.9890	4.0430	0	0
USDEC23	2023-12-20	4.0380	4.0470	4.0470	0.0050	4.0310A	4.0450B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0590	4.0670	4.0670	0.0060	4.0510A	4.0650B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0670	4.0750	4.0750	0.0060	4.0590A	4.0720B	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	4.0213	4.0302	4.0302	0.0044	4.0140A	4.0286B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.0373	4.0471	4.0471	0.0057	4.0302A	4.0450B	3.9637	4.6000	0	3
UXMAR24	2024-03-20	4.0585	4.0674	4.0674	0.0066	4.0506A	4.0652B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0668	4.0749	4.0749	0.0061	4.0590A	4.0722B	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