WGT S.A.

Wyniki sesji z dnia 2023-07-26

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	4
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	0.6764	0.6765	0.6765	-0.0013	0.6746A	0.6784B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6782	0.6783	0.6783	-0.0019	0.6766A	0.6803B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6796	0.6797	0.6797	-0.0015	0.6783A	0.6819B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6807	0.6808	0.6808	-0.0012	0.6795A	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	0.6759	0.6760	0.6760	-0.0018	0.6746A	0.6784B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6782	0.6783	0.6783	-0.0019	0.6766A	0.6803B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6801	0.6802	0.6802	-0.0009	0.6783A	0.6819B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6807	0.6808	0.6808	-0.0012	0.6795A	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	1.3186	1.3197	1.3197	0.0005	1.3175A	1.3225B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3172	1.3182	1.3182	0.0003	1.3162A	1.3209B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3158	1.3166	1.3166	0.0002	1.3148A	1.3194B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3156	1.3162	1.3162	0.0000	1.3146A	1.3190B	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	4.6430	4.6430	-0.0040	4.6420A	4.6650B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6670	4.6690	4.6690	-0.0020	4.6670A	4.6900B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6880	4.6890	4.6890	-0.0020	4.6880A	4.7100B	4.6660	4.7100	0	0
CMDEC23	2023-12-20	4.7540	4.7320	4.7320	-0.0020	4.7320A	4.7540B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8230	4.8050	4.8050	-0.0020	4.8060A	4.8250B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8760	4.8580	4.8580	-0.0010	4.8600A	4.8760B	4.7430	4.8760	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3186	1.3206	1.3206	0.0016	1.3175A	1.3225B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3172	1.3182	1.3182	0.0003	1.3162A	1.3209B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3158	1.3166	1.3166	0.0002	1.3148A	1.3194B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3156	1.3171	1.3171	0.0011	1.3146A	1.3190B	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	4.6683	4.6684	4.6684	-0.0023	4.6666A	4.6906B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7311	4.7316	4.7316	-0.0019	4.7311A	4.7541B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8254	4.8035	4.8035	-0.0032	4.8057A	4.8254B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8766	4.8580	4.8580	-0.0002	4.8599A	4.8766B	4.7425	4.8766	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAUG23	2023-08-16	1.1070	1.1080	1.1080	0.0035	1.1070A	1.1096B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.1089	1.1099	1.1099	0.0041	1.1089A	1.1115B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.1104	1.1108	1.1108	0.0035	1.1104A	1.1130B	1.1071	1.1263	0	0
DMDEC23	2023-12-20	1.1138	1.1148	1.1148	0.0041	1.1138A	1.1164B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1195	1.1197	1.1197	0.0028	1.1194A	1.1219B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1240	1.1246	1.1246	0.0037	1.1239A	1.1264B	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	1.1089	1.1099	1.1099	0.0041	1.1089A	1.1115B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.1138	1.1148	1.1148	0.0041	1.1138A	1.1164B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1195	1.1197	1.1197	0.0028	1.1194A	1.1219B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1240	1.1246	1.1246	0.0037	1.1239A	1.1264B	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	0.8588	0.8589	0.8589	-0.0029	0.8588A	0.8607B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8642	0.8625	0.8625	-0.0033	0.8626A	0.8647B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8676	0.8677	0.8677	-0.0029	0.8676A	0.8694B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8736	0.8719	0.8719	-0.0033	0.8721A	0.8740B	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	24.180	24.182	24.182	-0.002	24.167A	24.199B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.352	24.355	24.355	-0.004	24.349A	24.367B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.451	24.439	24.439	-0.019	24.449A	24.465B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.536	24.535	24.535	-0.015	24.535A	24.539B	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	1.1089	1.1099	1.1099	0.0041	1.1089A	1.1115B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1103	1.1108	1.1108	0.0035	1.1103A	1.1130B	1.1071	1.1263	0	0
EDDEC23	2023-12-20	1.1137	1.1141	1.1141	0.0034	1.1137A	1.1164B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1195	1.1203	1.1203	0.0034	1.1194A	1.1219B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1240	1.1246	1.1246	0.0037	1.1239A	1.1264B	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	24.180	24.182	24.182	-0.002	24.167A	24.199B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.352	24.341	24.341	-0.018	24.349A	24.367B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.452	24.454	24.454	-0.004	24.449A	24.465B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.536	24.535	24.535	-0.015	24.535A	24.539B	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	0.9508	0.9524	0.9524	-0.0023	0.9508A	0.9524B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9459	0.9474	0.9474	-0.0023	0.9458A	0.9474B	0.9458	0.9923	0	0
EFMAR24	2024-03-20	0.9412	0.9426	0.9426	-0.0026	0.9411A	0.9425B	0.9411	0.9826	0	0
EFJUN24	2024-06-19	0.9369	0.9382	0.9382	-0.0024	0.9368A	0.9380B	0.9368	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	154.26	154.28	154.28	-0.81	154.26A	154.90B	134.56	156.97	0	0
EJDEC23	2023-12-20	152.90	152.91	152.91	-0.54	152.69A	153.31B	133.38	155.38	0	0
EJMAR24	2024-03-20	151.50	151.15	151.15	-0.81	151.15A	151.77B	134.69	153.76	0	0
EJJUN24	2024-06-19	149.99	149.63	149.63	-0.84	149.65A	150.25B	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	4.4300	4.4310	4.4310	-0.0140	4.4270A	4.4440B	4.4270	4.5900	0	2
EMSEP23	2023-09-20	4.4460	4.4470	4.4470	-0.0120	4.4430A	4.4580B	4.4430	5.2470	0	18
EMOCT23	2023-10-18	4.4560	4.4570	4.4570	-0.0150	4.4550A	4.4710B	4.4550	4.4990	0	0
EMDEC23	2023-12-20	4.4810	4.4820	4.4820	-0.0150	4.4800A	4.4960B	4.4800	4.9630	0	17
EMMAR24	2024-03-20	4.5290	4.5300	4.5300	-0.0110	4.5270A	4.5400B	4.5270	4.8910	0	5
EMJUN24	2024-06-19	4.5580	4.5590	4.5590	-0.0090	4.5570A	4.5670B	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	0.8603	0.8585	0.8585	-0.0033	0.8585A	0.8607B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8642	0.8625	0.8625	-0.0033	0.8626A	0.8647B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8676	0.8677	0.8677	-0.0029	0.8676A	0.8694B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8736	0.8724	0.8724	-0.0028	0.8724A	0.8740B	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	0.9508	0.9524	0.9524	-0.0023	0.9508A	0.9524B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9459	0.9474	0.9474	-0.0023	0.9458A	0.9474B	0.9458	0.9923	0	0
ESMAR24	2024-03-20	0.9412	0.9426	0.9426	-0.0026	0.9411A	0.9425B	0.9411	0.9826	0	0
ESJUN24	2024-06-19	0.9369	0.9382	0.9382	-0.0024	0.9368A	0.9380B	0.9368	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	4.4460	4.4470	4.4470	-0.0120	4.4430A	4.4580B	4.4430	5.2470	0	0
EUOCT23	2023-10-18	4.4570	4.4580	4.4580	-0.0140	4.4550A	4.4710B	4.4550	4.4990	0	0
EUDEC23	2023-12-20	4.4830	4.4840	4.4840	-0.0130	4.4800A	4.4960B	4.4800	4.9630	0	0
EUMAR24	2024-03-20	4.5270	4.5280	4.5280	-0.0130	4.5270A	4.5400B	4.5270	4.8910	0	0
EUJUN24	2024-06-19	4.5580	4.5590	4.5590	-0.0090	4.5570A	4.5660B	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	4.4454	4.4464	4.4464	-0.0124	4.4426A	4.4589B	4.4426	5.4031	0	344
EXDEC23	2023-12-20	4.4804	4.4814	4.4814	-0.0152	4.4797A	4.4961B	4.4797	5.4612	0	6
EXMAR24	2024-03-20	4.5296	4.5297	4.5297	-0.0111	4.5269A	4.5401B	4.5269	5.5203	0	1
EXJUN24	2024-06-19	4.5580	4.5584	4.5584	-0.0098	4.5563A	4.5670B	4.5515	5.5726	0	0
EXSEP24	2024-09-18	4.5889	4.5828	4.5828	-0.0100	4.5832A	4.5889B	4.5733	5.6245	0	0
EXDEC24	2024-12-18	4.6106	4.6044	4.6044	-0.0112	4.6087A	4.6118B	4.5928	5.6769	0	0
EXMAR25	2025-03-19	4.6331	4.6285	4.6285	-0.0094	4.6302A	4.6345B	4.6096	5.7405	0	0
EXJUN25	2025-06-18	4.6535	4.6490	4.6490	-0.0100	4.6511A	4.6565B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6744	4.6710	4.6710	-0.0102	4.6744A	4.6789B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6960	4.6924	4.6924	-0.0121	4.6989A	4.7015B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7202	4.7180	4.7180	-0.0085	4.7238A	4.7241B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7420	4.7413	4.7413	-0.0075	4.7485A	4.7468B	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	154.26	154.28	154.28	-0.81	154.26A	154.90B	134.56	156.97	0	0
EYDEC23	2023-12-20	152.75	152.77	152.77	-0.68	152.70A	153.31B	133.38	155.38	0	0
EYMAR24	2024-03-20	151.33	151.35	151.35	-0.61	151.15A	151.77B	134.69	153.76	0	0
EYJUN24	2024-06-19	149.81	149.83	149.83	-0.63	149.65A	150.25B	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	0.8575	0.8587	0.8587	-0.0045	0.8562A	0.8587B	0.8510	0.9759	0	0
HMDEC23	2023-12-20	0.8493	0.8500	0.8500	-0.0048	0.8480A	0.8505B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8408	0.8415	0.8415	-0.0049	0.8395A	0.8420B	0.8344	0.8984	0	0
HMJUN24	2024-06-19	0.8335	0.8345	0.8345	-0.0046	0.8323A	0.8345B	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	0.8575	0.8587	0.8587	-0.0045	0.8562A	0.8587B	0.8510	0.9759	0	2
HXDEC23	2023-12-20	0.8493	0.8504	0.8504	-0.0044	0.8480A	0.8505B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8408	0.8415	0.8415	-0.0049	0.8395A	0.8420B	0.8344	0.8984	0	0
HXJUN24	2024-06-19	0.8335	0.8345	0.8345	-0.0046	0.8323A	0.8345B	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	139.26	139.28	139.28	-0.78	139.00A	139.55B	123.65	143.17	0	0
JMDEC23	2023-12-20	136.98	137.04	137.04	-1.02	136.98A	137.52B	122.09	141.03	0	0
JMMAR24	2024-03-20	135.17	135.19	135.19	-0.80	134.92A	135.45B	123.71	138.91	0	0
JMJUN24	2024-06-19	133.28	133.30	133.30	-0.79	133.03A	133.55B	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	139.08	139.09	139.09	-0.97	139.00A	139.54B	123.65	143.17	0	0
JXDEC23	2023-12-20	136.98	137.04	137.04	-1.02	136.98A	137.52B	122.09	141.03	0	0
JXMAR24	2024-03-20	135.17	135.19	135.19	-0.80	134.92A	135.45B	123.71	138.91	0	0
JXJUN24	2024-06-19	133.03	133.07	133.07	-1.02	133.03A	133.55B	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	5.1680	5.1700	5.1700	0.0040	5.1580A	5.1740B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1790	5.1800	5.1800	0.0060	5.1680A	5.1830B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1810	5.1820	5.1820	0.0010	5.1750A	5.1900B	5.1360	5.1960	0	0
PMDEC23	2023-12-20	5.1970	5.1990	5.1990	0.0060	5.1870A	5.2010B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2170	5.2190	5.2190	0.0020	5.2130A	5.2240B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2260	5.2280	5.2280	0.0080	5.2180A	5.2270B	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	1.2891	1.2929	1.2929	0.0091	1.2886A	1.2928B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2887	1.2909	1.2909	0.0068	1.2883A	1.2921B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2882	1.2920	1.2920	0.0091	1.2879A	1.2918B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2865	1.2884	1.2884	0.0064	1.2861A	1.2898B	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	5.1785	5.1798	5.1798	0.0057	5.1676A	5.1834B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1981	5.1982	5.1982	0.0057	5.1866A	5.2017B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2226	5.2237	5.2237	0.0067	5.2128A	5.2236B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2272	5.2278	5.2278	0.0078	5.2179A	5.2270B	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	1.2891	1.2929	1.2929	0.0091	1.2886A	1.2928B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2887	1.2924	1.2924	0.0083	1.2883A	1.2923B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2882	1.2902	1.2902	0.0073	1.2879A	1.2917B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2866	1.2900	1.2900	0.0080	1.2861A	1.2898B	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	3.9990	4.0000	4.0000	-0.0250	3.9980A	4.0130B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0060	4.0070	4.0070	-0.0230	4.0050A	4.0210B	3.9510	5.2700	0	6
UMOCT23	2023-10-18	4.0110	4.0120	4.0120	-0.0250	4.0100A	4.0250B	3.9890	4.0430	0	0
UMDEC23	2023-12-20	4.0210	4.0220	4.0220	-0.0250	4.0210A	4.0360B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0430	4.0440	4.0440	-0.0240	4.0430A	4.0560B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0520	4.0530	4.0530	-0.0220	4.0520A	4.0630B	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	4.0070	4.0080	4.0080	-0.0220	4.0050A	4.0210B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0120	4.0130	4.0130	-0.0240	4.0100A	4.0260B	3.9890	4.0430	0	0
USDEC23	2023-12-20	4.0210	4.0220	4.0220	-0.0250	4.0210A	4.0360B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0430	4.0440	4.0440	-0.0230	4.0430A	4.0560B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0520	4.0530	4.0530	-0.0220	4.0520A	4.0630B	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	4.0072	4.0074	4.0074	-0.0228	4.0043A	4.0210B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.0207	4.0215	4.0215	-0.0256	4.0203A	4.0361B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.0439	4.0442	4.0442	-0.0232	4.0423A	4.0560B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0524	4.0531	4.0531	-0.0218	4.0520A	4.0636B	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