WGT S.A.

Wyniki sesji z dnia 2023-07-27

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	8
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	0.6762	0.6753	0.6753	-0.0012	0.6751A	0.6829B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6782	0.6774	0.6774	-0.0009	0.6772A	0.6849B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6789	0.6791	0.6791	-0.0006	0.6788A	0.6865B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6802	0.6803	0.6803	-0.0005	0.6801A	0.6876B	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	0.6751	0.6753	0.6753	-0.0007	0.6751A	0.6829B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6782	0.6774	0.6774	-0.0009	0.6772A	0.6849B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6799	0.6791	0.6791	-0.0011	0.6788A	0.6865B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6802	0.6803	0.6803	-0.0005	0.6801A	0.6876B	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	1.3162	1.3187	1.3187	-0.0010	1.3153A	1.3189B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3148	1.3173	1.3173	-0.0009	1.3138A	1.3174B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3134	1.3158	1.3158	-0.0008	1.3125A	1.3159B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3131	1.3154	1.3154	-0.0008	1.3122A	1.3154B	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	4.6440	4.6530	4.6530	0.0100	4.6450A	4.6580B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6700	4.6780	4.6780	0.0090	4.6710A	4.6830B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6900	4.6980	4.6980	0.0090	4.6900A	4.7030B	4.6660	4.7100	0	0
CMDEC23	2023-12-20	4.7330	4.7410	4.7410	0.0090	4.7340A	4.7450B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8060	4.8140	4.8140	0.0090	4.8080A	4.8190B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8590	4.8680	4.8680	0.0100	4.8610A	4.8690B	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	1.3162	1.3187	1.3187	-0.0019	1.3153A	1.3189B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3148	1.3173	1.3173	-0.0009	1.3138A	1.3174B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3134	1.3158	1.3158	-0.0008	1.3125A	1.3159B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3131	1.3154	1.3154	-0.0017	1.3122A	1.3154B	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	4.6691	4.6776	4.6776	0.0092	4.6699A	4.6831B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7319	4.7407	4.7407	0.0091	4.7336A	4.7457B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8038	4.8141	4.8141	0.0106	4.8076A	4.8194B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8583	4.8674	4.8674	0.0094	4.8609A	4.8697B	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	1.1079	1.1013	1.1013	-0.0067	1.1004A	1.1157B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.1098	1.1032	1.1032	-0.0067	1.1021A	1.1176B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.1107	1.1048	1.1048	-0.0060	1.1037A	1.1192B	1.1037	1.1263	0	0
DMDEC23	2023-12-20	1.1146	1.1082	1.1082	-0.0066	1.1071A	1.1225B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1190	1.1139	1.1139	-0.0058	1.1130A	1.1280B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1243	1.1186	1.1186	-0.0060	1.1175A	1.1324B	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	1.1098	1.1032	1.1032	-0.0067	1.1021A	1.1176B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.1146	1.1082	1.1082	-0.0066	1.1071A	1.1225B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1192	1.1139	1.1139	-0.0058	1.1130A	1.1280B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1243	1.1186	1.1186	-0.0060	1.1175A	1.1324B	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	0.8588	0.8588	-0.0001	0.8579A	0.8618B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8622	0.8628	0.8628	0.0003	0.8619A	0.8658B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8675	0.8675	0.8675	-0.0002	0.8667A	0.8704B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8718	0.8723	0.8723	0.0004	0.8715A	0.8751B	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	24.150	24.147	24.147	-0.035	24.130A	24.168B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.331	24.321	24.321	-0.034	24.310A	24.332B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.432	24.427	24.427	-0.012	24.411A	24.432B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.515	24.513	24.513	-0.022	24.495A	24.504B	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	1.1098	1.1032	1.1032	-0.0067	1.1021A	1.1176B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1107	1.1048	1.1048	-0.0060	1.1037A	1.1192B	1.1037	1.1263	0	0
EDDEC23	2023-12-20	1.1133	1.1082	1.1082	-0.0059	1.1071A	1.1225B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1198	1.1139	1.1139	-0.0064	1.1130A	1.1280B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1243	1.1186	1.1186	-0.0060	1.1175A	1.1324B	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	24.150	24.147	24.147	-0.035	24.130A	24.168B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.331	24.321	24.321	-0.020	24.310A	24.332B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.432	24.427	24.427	-0.027	24.411A	24.432B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.515	24.513	24.513	-0.022	24.495A	24.504B	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	0.9516	0.9508	0.9508	-0.0016	0.9495A	0.9519B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9467	0.9459	0.9459	-0.0015	0.9446A	0.9469B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9420	0.9412	0.9412	-0.0014	0.9400A	0.9420B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9376	0.9369	0.9369	-0.0013	0.9357A	0.9375B	0.9357	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	154.23	154.16	154.16	-0.12	153.96A	155.30B	134.56	156.97	0	0
EJDEC23	2023-12-20	152.88	152.62	152.62	-0.29	152.44A	153.73B	133.38	155.38	0	0
EJMAR24	2024-03-20	151.14	151.07	151.07	-0.08	150.89A	152.15B	134.69	153.76	0	0
EJJUN24	2024-06-19	149.50	149.58	149.58	-0.05	149.41A	150.63B	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	4.4320	4.4320	0.0010	4.4260A	4.4360B	4.4260	4.5900	0	2
EMSEP23	2023-09-20	4.4460	4.4480	4.4480	0.0010	4.4410A	4.4520B	4.4410	5.2470	0	22
EMOCT23	2023-10-18	4.4550	4.4600	4.4600	0.0030	4.4530A	4.4630B	4.4530	4.4990	0	0
EMDEC23	2023-12-20	4.4800	4.4850	4.4850	0.0030	4.4790A	4.4870B	4.4790	4.9630	0	17
EMMAR24	2024-03-20	4.5290	4.5310	4.5310	0.0010	4.5250A	4.5330B	4.5250	4.8910	0	5
EMJUN24	2024-06-19	4.5580	4.5600	4.5600	0.0010	4.5540A	4.5600B	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	0.8582	0.8588	0.8588	0.0003	0.8579A	0.8618B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8622	0.8628	0.8628	0.0003	0.8619A	0.8658B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8675	0.8675	0.8675	-0.0002	0.8667A	0.8704B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8722	0.8723	0.8723	-0.0001	0.8715A	0.8751B	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	0.9516	0.9508	0.9508	-0.0016	0.9495A	0.9519B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9467	0.9459	0.9459	-0.0015	0.9446A	0.9469B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9420	0.9412	0.9412	-0.0014	0.9400A	0.9420B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9376	0.9369	0.9369	-0.0013	0.9357A	0.9375B	0.9357	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	4.4480	4.4480	0.0010	4.4410A	4.4520B	4.4410	5.2470	0	0
EUOCT23	2023-10-18	4.4550	4.4600	4.4600	0.0020	4.4530A	4.4630B	4.4530	4.4990	0	0
EUDEC23	2023-12-20	4.4830	4.4850	4.4850	0.0010	4.4790A	4.4870B	4.4790	4.9630	0	0
EUMAR24	2024-03-20	4.5270	4.5310	4.5310	0.0030	4.5250A	4.5330B	4.5250	4.8910	0	0
EUJUN24	2024-06-19	4.5580	4.5600	4.5600	0.0010	4.5540A	4.5600B	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	4.4456	4.4476	4.4476	0.0012	4.4407A	4.4523B	4.4407	5.4031	0	344
EXDEC23	2023-12-20	4.4794	4.4844	4.4844	0.0030	4.4781A	4.4879B	4.4781	5.4612	0	6
EXMAR24	2024-03-20	4.5290	4.5309	4.5309	0.0012	4.5246A	4.5334B	4.5246	5.5203	0	1
EXJUN24	2024-06-19	4.5580	4.5601	4.5601	0.0017	4.5533A	4.5605B	4.5515	5.5726	0	0
EXSEP24	2024-09-18	4.5818	4.5854	4.5854	0.0026	4.5789A	4.5828B	4.5733	5.6245	0	0
EXDEC24	2024-12-18	4.6028	4.6088	4.6088	0.0044	4.6028A	4.6049B	4.5928	5.6769	0	0
EXMAR25	2025-03-19	4.6283	4.6311	4.6311	0.0026	4.6247A	4.6271B	4.6096	5.7405	0	0
EXJUN25	2025-06-18	4.6486	4.6518	4.6518	0.0028	4.6466A	4.6478B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6708	4.6740	4.6740	0.0030	4.6692A	4.6693B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6915	4.6976	4.6976	0.0052	4.6915A	4.6904B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7163	4.7216	4.7216	0.0036	4.7154A	4.7123B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7401	4.7452	4.7452	0.0039	4.7392A	4.7346B	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	154.23	154.16	154.16	-0.12	153.96A	155.30B	134.56	156.97	0	0
EYDEC23	2023-12-20	152.75	152.62	152.62	-0.15	152.44A	153.73B	133.38	155.38	0	0
EYMAR24	2024-03-20	151.31	151.07	151.07	-0.28	150.89A	152.15B	134.69	153.76	0	0
EYJUN24	2024-06-19	149.81	149.58	149.58	-0.25	149.41A	150.63B	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	0.8545	0.8619	0.8619	0.0032	0.8507A	0.8627B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8464	0.8536	0.8536	0.0036	0.8427A	0.8543B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8381	0.8450	0.8450	0.0035	0.8343A	0.8458B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8310	0.8376	0.8376	0.0031	0.8272A	0.8383B	0.8272	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	0.8545	0.8619	0.8619	0.0032	0.8507A	0.8627B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8464	0.8536	0.8536	0.0032	0.8427A	0.8543B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8381	0.8450	0.8450	0.0035	0.8343A	0.8458B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8310	0.8376	0.8376	0.0031	0.8272A	0.8383B	0.8272	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	138.82	139.74	139.74	0.46	138.70A	139.77B	123.65	143.17	0	0
JMDEC23	2023-12-20	136.82	137.73	137.73	0.69	136.70A	137.75B	122.09	141.03	0	0
JMMAR24	2024-03-20	134.77	135.64	135.64	0.45	134.64A	135.67B	123.71	138.91	0	0
JMJUN24	2024-06-19	132.91	133.73	133.73	0.43	132.78A	133.76B	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	138.82	139.74	139.74	0.65	138.70A	139.77B	123.65	143.17	0	0
JXDEC23	2023-12-20	136.82	137.73	137.73	0.69	136.70A	137.75B	122.09	141.03	0	0
JXMAR24	2024-03-20	134.76	135.64	135.64	0.45	134.64A	135.67B	123.71	138.91	0	0
JXJUN24	2024-06-19	132.91	133.73	133.73	0.66	132.78A	133.76B	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	5.1670	5.1700	5.1700	0.0000	5.1550A	5.1710B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1770	5.1790	5.1790	-0.0010	5.1650A	5.1800B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1810	5.1850	5.1850	0.0030	5.1720A	5.1870B	5.1360	5.1960	0	0
PMDEC23	2023-12-20	5.1970	5.1980	5.1980	-0.0010	5.1830A	5.1980B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2130	5.2220	5.2220	0.0030	5.2090A	5.2230B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2270	5.2270	5.2270	-0.0010	5.2140A	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	1.2928	1.2847	1.2847	-0.0082	1.2841A	1.2997B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2907	1.2844	1.2844	-0.0065	1.2840A	1.2994B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2919	1.2839	1.2839	-0.0081	1.2834A	1.2986B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2883	1.2824	1.2824	-0.0060	1.2821A	1.2967B	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	5.1767	5.1791	5.1791	-0.0007	5.1642A	5.1808B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1963	5.1975	5.1975	-0.0007	5.1830A	5.1987B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2219	5.2223	5.2223	-0.0014	5.2080A	5.2236B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2267	5.2272	5.2272	-0.0006	5.2133A	5.2271B	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	1.2928	1.2847	1.2847	-0.0082	1.2841A	1.2997B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2917	1.2844	1.2844	-0.0080	1.2840A	1.2994B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2898	1.2839	1.2839	-0.0063	1.2834A	1.2986B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2894	1.2824	1.2824	-0.0076	1.2821A	1.2967B	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	3.9860	4.0250	4.0250	0.0250	3.9700A	4.0270B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	3.9930	4.0320	4.0320	0.0250	3.9770A	4.0330B	3.9510	5.2700	0	6
UMOCT23	2023-10-18	3.9980	4.0370	4.0370	0.0250	3.9830A	4.0390B	3.9830	4.0430	0	0
UMDEC23	2023-12-20	4.0090	4.0470	4.0470	0.0250	3.9930A	4.0480B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0310	4.0680	4.0680	0.0240	4.0140A	4.0690B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0400	4.0770	4.0770	0.0240	4.0240A	4.0770B	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	3.9930	4.0320	4.0320	0.0240	3.9770A	4.0330B	3.9510	5.2700	0	0
USOCT23	2023-10-18	3.9980	4.0370	4.0370	0.0240	3.9830A	4.0390B	3.9830	4.0430	0	0
USDEC23	2023-12-20	4.0090	4.0470	4.0470	0.0250	3.9930A	4.0480B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0310	4.0680	4.0680	0.0240	4.0140A	4.0690B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0400	4.0770	4.0770	0.0240	4.0240A	4.0770B	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	3.9926	4.0315	4.0315	0.0241	3.9770A	4.0335B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.0084	4.0468	4.0468	0.0253	3.9926A	4.0489B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.0302	4.0679	4.0679	0.0237	4.0140A	4.0699B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0397	4.0768	4.0768	0.0237	4.0236A	4.0779B	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