WGT S.A.

Wyniki sesji z dnia 2023-07-28

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	0.6654	0.6677	0.6677	-0.0076	0.6637A	0.6700B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6673	0.6698	0.6698	-0.0076	0.6657A	0.6716B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6691	0.6715	0.6715	-0.0076	0.6674A	0.6736B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6703	0.6726	0.6726	-0.0077	0.6687A	0.6748B	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	0.6654	0.6677	0.6677	-0.0076	0.6637A	0.6700B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6673	0.6698	0.6698	-0.0076	0.6657A	0.6716B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6691	0.6715	0.6715	-0.0076	0.6674A	0.6736B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6703	0.6726	0.6726	-0.0077	0.6687A	0.6748B	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	1.3221	1.3222	1.3222	0.0035	1.3198A	1.3237B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3207	1.3208	1.3208	0.0035	1.3182A	1.3222B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3192	1.3193	1.3193	0.0035	1.3170A	1.3208B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3187	1.3188	1.3188	0.0034	1.3165A	1.3203B	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	4.6240	4.6250	4.6250	-0.0280	4.6240A	4.6490B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6500	4.6510	4.6510	-0.0270	4.6490A	4.6750B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6700	4.6710	4.6710	-0.0270	4.6690A	4.6950B	4.6660	4.7100	0	0
CMDEC23	2023-12-20	4.7220	4.7230	4.7230	-0.0180	4.7220A	4.7470B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7960	4.7870	4.7870	-0.0270	4.7880A	4.8100B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8480	4.8400	4.8400	-0.0280	4.8420A	4.8620B	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	1.3221	1.3222	1.3222	0.0035	1.3198A	1.3237B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3207	1.3208	1.3208	0.0035	1.3182A	1.3222B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3192	1.3193	1.3193	0.0035	1.3170A	1.3208B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3187	1.3188	1.3188	0.0034	1.3165A	1.3203B	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	4.6501	4.6506	4.6506	-0.0270	4.6486A	4.6753B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7228	4.7230	4.7230	-0.0177	4.7218A	4.7471B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7963	4.7868	4.7868	-0.0273	4.7872A	4.8105B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8485	4.8397	4.8397	-0.0277	4.8411A	4.8627B	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	1.0984	1.1041	1.1041	0.0028	1.0960A	1.1046B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.1004	1.1060	1.1060	0.0028	1.0979A	1.1068B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.1019	1.1076	1.1076	0.0028	1.0994A	1.1083B	1.0994	1.1263	0	0
DMDEC23	2023-12-20	1.1058	1.1115	1.1115	0.0033	1.1033A	1.1122B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1109	1.1166	1.1166	0.0027	1.1083A	1.1171B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1157	1.1213	1.1213	0.0027	1.1132A	1.1221B	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	1.1004	1.1060	1.1060	0.0028	1.0979A	1.1068B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.1058	1.1115	1.1115	0.0033	1.1033A	1.1122B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1109	1.1166	1.1166	0.0027	1.1083A	1.1171B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1157	1.1213	1.1213	0.0027	1.1132A	1.1221B	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	0.8589	0.8590	0.8590	0.0002	0.8572A	0.8597B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8631	0.8632	0.8632	0.0004	0.8614A	0.8639B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8677	0.8678	0.8678	0.0003	0.8660A	0.8684B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8723	0.8726	0.8726	0.0003	0.8708A	0.8731B	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	24.175	24.101	24.101	-0.046	24.109A	24.240B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.329	24.262	24.262	-0.059	24.278A	24.396B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.446	24.383	24.383	-0.044	24.402A	24.514B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.526	24.468	24.468	-0.045	24.496A	24.596B	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	1.1004	1.1060	1.1060	0.0028	1.0979A	1.1068B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1019	1.1076	1.1076	0.0028	1.0994A	1.1083B	1.0994	1.1263	0	0
EDDEC23	2023-12-20	1.1058	1.1115	1.1115	0.0033	1.1033A	1.1122B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1109	1.1166	1.1166	0.0027	1.1083A	1.1171B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1157	1.1213	1.1213	0.0027	1.1132A	1.1221B	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	24.175	24.101	24.101	-0.046	24.109A	24.240B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.329	24.262	24.262	-0.059	24.278A	24.396B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.446	24.383	24.383	-0.044	24.402A	24.514B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.526	24.468	24.468	-0.045	24.496A	24.596B	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	0.9532	0.9538	0.9538	0.0030	0.9516A	0.9539B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9484	0.9489	0.9489	0.0030	0.9466A	0.9490B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9437	0.9442	0.9442	0.0030	0.9420A	0.9442B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9395	0.9398	0.9398	0.0029	0.9379A	0.9397B	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	151.83	153.90	153.90	-0.26	151.61A	153.98B	134.56	156.97	0	0
EJDEC23	2023-12-20	150.32	152.38	152.38	-0.24	150.10A	152.40B	133.38	155.38	0	0
EJMAR24	2024-03-20	148.84	150.86	150.86	-0.21	148.62A	150.93B	134.69	153.76	0	0
EJJUN24	2024-06-19	147.42	149.40	149.40	-0.18	147.18A	149.45B	147.18	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	4.4190	4.4200	4.4200	-0.0120	4.4180A	4.4380B	4.4180	4.5900	0	4
EMSEP23	2023-09-20	4.4340	4.4350	4.4350	-0.0130	4.4340A	4.4540B	4.4340	5.2470	0	22
EMOCT23	2023-10-18	4.4470	4.4480	4.4480	-0.0120	4.4460A	4.4660B	4.4460	4.4990	0	0
EMDEC23	2023-12-20	4.4800	4.4810	4.4810	-0.0040	4.4800A	4.4990B	4.4790	4.9630	0	17
EMMAR24	2024-03-20	4.5180	4.5190	4.5190	-0.0120	4.5180A	4.5370B	4.5180	4.8910	0	5
EMJUN24	2024-06-19	4.5550	4.5480	4.5480	-0.0120	4.5480A	4.5650B	4.5480	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	0.8589	0.8590	0.8590	0.0002	0.8572A	0.8597B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8631	0.8632	0.8632	0.0004	0.8614A	0.8639B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8677	0.8678	0.8678	0.0003	0.8660A	0.8684B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8723	0.8726	0.8726	0.0003	0.8708A	0.8731B	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	0.9532	0.9538	0.9538	0.0030	0.9516A	0.9539B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9484	0.9489	0.9489	0.0030	0.9466A	0.9490B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9437	0.9442	0.9442	0.0030	0.9420A	0.9442B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9395	0.9398	0.9398	0.0029	0.9379A	0.9397B	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	4.4340	4.4350	4.4350	-0.0130	4.4340A	4.4540B	4.4340	5.2470	0	0
EUOCT23	2023-10-18	4.4470	4.4480	4.4480	-0.0120	4.4460A	4.4660B	4.4460	4.4990	0	0
EUDEC23	2023-12-20	4.4800	4.4810	4.4810	-0.0040	4.4800A	4.4990B	4.4790	4.9630	0	0
EUMAR24	2024-03-20	4.5180	4.5190	4.5190	-0.0120	4.5180A	4.5370B	4.5180	4.8910	0	0
EUJUN24	2024-06-19	4.5550	4.5480	4.5480	-0.0120	4.5480A	4.5650B	4.5480	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	4.4349	4.4352	4.4352	-0.0124	4.4333A	4.4544B	4.4333	5.4031	0	346
EXDEC23	2023-12-20	4.4810	4.4812	4.4812	-0.0032	4.4797A	4.4997B	4.4781	5.4612	0	6
EXMAR24	2024-03-20	4.5182	4.5187	4.5187	-0.0122	4.5180A	4.5372B	4.5180	5.5203	0	1
EXJUN24	2024-06-19	4.5473	4.5475	4.5475	-0.0126	4.5473A	4.5657B	4.5473	5.5726	0	0
EXSEP24	2024-09-18	4.5782	4.5737	4.5737	-0.0117	4.5750A	4.5896B	4.5733	5.6245	0	0
EXDEC24	2024-12-18	4.6004	4.5980	4.5980	-0.0108	4.6008A	4.6134B	4.5928	5.6769	0	0
EXMAR25	2025-03-19	4.6237	4.6224	4.6224	-0.0087	4.6239A	4.6378B	4.6096	5.7405	0	0
EXJUN25	2025-06-18	4.6451	4.6447	4.6447	-0.0071	4.6456A	4.6606B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6730	4.6687	4.6687	-0.0053	4.6695A	4.6838B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6965	4.6941	4.6941	-0.0035	4.6952A	4.7072B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7200	4.7196	4.7196	-0.0020	4.7212A	4.7306B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7460	4.7451	4.7451	-0.0001	4.7471A	4.7540B	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	151.83	153.90	153.90	-0.26	151.61A	153.98B	134.56	156.97	0	0
EYDEC23	2023-12-20	150.32	152.38	152.38	-0.24	150.10A	152.40B	133.38	155.38	0	0
EYMAR24	2024-03-20	148.84	150.86	150.86	-0.21	148.62A	150.93B	134.69	153.76	0	0
EYJUN24	2024-06-19	147.42	149.40	149.40	-0.18	147.18A	149.45B	147.18	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	0.8622	0.8624	0.8624	0.0005	0.8622A	0.8684B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8535	0.8538	0.8538	0.0002	0.8535A	0.8597B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8454	0.8455	0.8455	0.0005	0.8454A	0.8514B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8380	0.8382	0.8382	0.0006	0.8380A	0.8439B	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	0.8622	0.8624	0.8624	0.0005	0.8622A	0.8684B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8535	0.8538	0.8538	0.0002	0.8535A	0.8597B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8454	0.8455	0.8455	0.0005	0.8454A	0.8514B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8380	0.8382	0.8382	0.0006	0.8380A	0.8439B	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	137.99	139.16	139.16	-0.58	137.75A	139.46B	123.65	143.17	0	0
JMDEC23	2023-12-20	135.97	137.11	137.11	-0.62	135.73A	137.40B	122.09	141.03	0	0
JMMAR24	2024-03-20	133.99	135.11	135.11	-0.53	133.75A	135.40B	123.71	138.91	0	0
JMJUN24	2024-06-19	132.14	133.23	133.23	-0.50	131.90A	133.51B	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	137.99	139.16	139.16	-0.58	137.75A	139.45B	123.65	143.17	0	0
JXDEC23	2023-12-20	135.97	137.11	137.11	-0.62	135.73A	137.40B	122.09	141.03	0	0
JXMAR24	2024-03-20	133.99	135.11	135.11	-0.53	133.75A	135.40B	123.71	138.91	0	0
JXJUN24	2024-06-19	132.14	133.23	133.23	-0.50	131.90A	133.51B	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	5.1580	5.1540	5.1540	-0.0160	5.1540A	5.1840B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1690	5.1620	5.1620	-0.0170	5.1630A	5.1940B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1690	5.1710	5.1710	-0.0140	5.1690A	5.2010B	5.1360	5.2010	0	0
PMDEC23	2023-12-20	5.1910	5.1920	5.1920	-0.0060	5.1910A	5.2210B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2070	5.2080	5.2080	-0.0140	5.2070A	5.2370B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2150	5.2120	5.2120	-0.0150	5.2130A	5.2410B	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	1.2801	1.2877	1.2877	0.0030	1.2781A	1.2888B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2799	1.2876	1.2876	0.0032	1.2780A	1.2882B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2793	1.2868	1.2868	0.0029	1.2773A	1.2877B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2775	1.2851	1.2851	0.0027	1.2757A	1.2857B	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	5.1696	5.1617	5.1617	-0.0174	5.1626A	5.1942B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1904	5.1915	5.1915	-0.0060	5.1904A	5.2214B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2069	5.2075	5.2075	-0.0148	5.2069A	5.2372B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2150	5.2123	5.2123	-0.0149	5.2130A	5.2414B	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	1.2801	1.2877	1.2877	0.0030	1.2781A	1.2888B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2799	1.2876	1.2876	0.0032	1.2780A	1.2882B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2793	1.2868	1.2868	0.0029	1.2773A	1.2877B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2775	1.2851	1.2851	0.0027	1.2757A	1.2857B	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	4.0010	4.0030	4.0030	-0.0220	4.0010A	4.0450B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0370	4.0100	4.0100	-0.0220	4.0100A	4.0520B	3.9510	5.2700	0	6
UMOCT23	2023-10-18	4.0140	4.0150	4.0150	-0.0220	4.0140A	4.0570B	3.9830	4.0570	0	0
UMDEC23	2023-12-20	4.0310	4.0320	4.0320	-0.0150	4.0310A	4.0730B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0730	4.0460	4.0460	-0.0220	4.0460A	4.0880B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0810	4.0550	4.0550	-0.0220	4.0560A	4.0970B	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	4.0370	4.0100	4.0100	-0.0220	4.0100A	4.0520B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0140	4.0150	4.0150	-0.0220	4.0140A	4.0570B	3.9830	4.0570	0	0
USDEC23	2023-12-20	4.0310	4.0320	4.0320	-0.0150	4.0310A	4.0730B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0730	4.0460	4.0460	-0.0220	4.0460A	4.0880B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0810	4.0550	4.0550	-0.0220	4.0560A	4.0970B	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	4.0098	4.0100	4.0100	-0.0215	4.0098A	4.0520B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.0309	4.0316	4.0316	-0.0152	4.0309A	4.0739B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.0733	4.0453	4.0453	-0.0226	4.0458A	4.0886B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0819	4.0547	4.0547	-0.0221	4.0554A	4.0971B	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