WGT S.A.

Wyniki sesji z dnia 2023-07-31

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	0.6702	0.6730	0.6730	0.0053	0.6697A	0.6733B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6723	0.6750	0.6750	0.0052	0.6718A	0.6753B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6739	0.6766	0.6766	0.0051	0.6734A	0.6769B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6751	0.6778	0.6778	0.0052	0.6745A	0.6780B	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	0.6702	0.6730	0.6730	0.0053	0.6697A	0.6733B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6723	0.6750	0.6750	0.0052	0.6718A	0.6753B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6739	0.6766	0.6766	0.0051	0.6734A	0.6769B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6751	0.6778	0.6778	0.0052	0.6745A	0.6780B	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	1.3160	1.3161	1.3161	-0.0061	1.3158A	1.3237B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3144	1.3145	1.3145	-0.0063	1.3142A	1.3219B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3131	1.3132	1.3132	-0.0061	1.3130A	1.3207B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3126	1.3127	1.3127	-0.0061	1.3125A	1.3201B	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	4.6040	4.6050	4.6050	-0.0200	4.5920A	4.6120B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6230	4.6300	4.6300	-0.0210	4.6180A	4.6380B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6490	4.6500	4.6500	-0.0210	4.6380A	4.6580B	4.6380	4.7100	0	0
CMDEC23	2023-12-20	4.7010	4.7020	4.7020	-0.0210	4.6900A	4.7080B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7590	4.7650	4.7650	-0.0220	4.7540A	4.7720B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8120	4.8170	4.8170	-0.0230	4.8070A	4.8230B	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	1.3160	1.3161	1.3161	-0.0061	1.3158A	1.3237B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3144	1.3145	1.3145	-0.0063	1.3142A	1.3219B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3131	1.3132	1.3132	-0.0061	1.3130A	1.3207B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3126	1.3127	1.3127	-0.0061	1.3125A	1.3201B	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	4.6296	4.6297	4.6297	-0.0209	4.6173A	4.6384B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7013	4.7015	4.7015	-0.0215	4.6897A	4.7087B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7647	4.7649	4.7649	-0.0219	4.7534A	4.7725B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8115	4.8171	4.8171	-0.0226	4.8063A	4.8239B	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	1.1026	1.1049	1.1049	0.0008	1.1021A	1.1053B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.1045	1.1068	1.1068	0.0008	1.1039A	1.1072B	0.9757	1.1311	0	0
DMOCT23	2023-10-18	1.1060	1.1083	1.1083	0.0007	1.1054A	1.1087B	1.0994	1.1263	0	0
DMDEC23	2023-12-20	1.1099	1.1121	1.1121	0.0006	1.1093A	1.1125B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1150	1.1173	1.1173	0.0007	1.1145A	1.1176B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1195	1.1219	1.1219	0.0006	1.1191A	1.1224B	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	1.1045	1.1068	1.1068	0.0008	1.1039A	1.1072B	0.9757	1.1311	0	0
DXDEC23	2023-12-20	1.1099	1.1121	1.1121	0.0006	1.1093A	1.1125B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1150	1.1173	1.1173	0.0007	1.1145A	1.1176B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1195	1.1219	1.1219	0.0006	1.1191A	1.1224B	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	0.8608	0.8608	0.0018	0.8587A	0.8609B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8630	0.8650	0.8650	0.0018	0.8630A	0.8651B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8676	0.8695	0.8695	0.0017	0.8676A	0.8695B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8724	0.8741	0.8741	0.0015	0.8723A	0.8742B	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	24.048	23.967	23.967	-0.134	23.972A	24.048B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.202	24.129	24.129	-0.133	24.140A	24.202B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.318	24.245	24.245	-0.138	24.260A	24.318B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.395	24.329	24.329	-0.139	24.350A	24.396B	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	1.1045	1.1068	1.1068	0.0008	1.1039A	1.1072B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1060	1.1083	1.1083	0.0007	1.1054A	1.1087B	1.0994	1.1263	0	0
EDDEC23	2023-12-20	1.1099	1.1121	1.1121	0.0006	1.1093A	1.1125B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1150	1.1173	1.1173	0.0007	1.1145A	1.1176B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1195	1.1219	1.1219	0.0006	1.1191A	1.1224B	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	24.048	23.967	23.967	-0.134	23.972A	24.048B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.202	24.129	24.129	-0.133	24.140A	24.202B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.318	24.245	24.245	-0.138	24.260A	24.318B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.395	24.329	24.329	-0.139	24.350A	24.396B	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	0.9556	0.9560	0.9560	0.0022	0.9555A	0.9594B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9505	0.9509	0.9509	0.0020	0.9505A	0.9542B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9459	0.9462	0.9462	0.0020	0.9459A	0.9493B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9417	0.9418	0.9418	0.0020	0.9417A	0.9449B	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	155.64	156.33	156.33	2.43	155.61A	156.41B	134.56	156.97	0	0
EJDEC23	2023-12-20	154.12	154.77	154.77	2.39	154.07A	154.85B	133.38	155.38	0	0
EJMAR24	2024-03-20	152.58	153.22	153.22	2.36	152.52A	153.28B	134.69	153.76	0	0
EJJUN24	2024-06-19	151.06	151.72	151.72	2.32	151.03A	151.78B	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	4.4100	4.4110	4.4110	-0.0090	4.4090A	4.4200B	4.4090	4.5900	0	0
EMSEP23	2023-09-20	4.4240	4.4260	4.4260	-0.0090	4.4240A	4.4350B	4.4240	5.2470	0	0
EMOCT23	2023-10-18	4.4360	4.4380	4.4380	-0.0100	4.4360A	4.4460B	4.4360	4.4990	0	0
EMDEC23	2023-12-20	4.4700	4.4710	4.4710	-0.0100	4.4700A	4.4790B	4.4700	4.9630	0	0
EMMAR24	2024-03-20	4.5080	4.5090	4.5090	-0.0100	4.5080A	4.5160B	4.5080	4.8910	0	0
EMJUN24	2024-06-19	4.5360	4.5370	4.5370	-0.0110	4.5360A	4.5440B	4.5360	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	0.8588	0.8608	0.8608	0.0018	0.8587A	0.8609B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8630	0.8650	0.8650	0.0018	0.8630A	0.8651B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8676	0.8695	0.8695	0.0017	0.8676A	0.8695B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8724	0.8741	0.8741	0.0015	0.8723A	0.8742B	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	0.9556	0.9560	0.9560	0.0022	0.9555A	0.9594B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9505	0.9509	0.9509	0.0020	0.9505A	0.9542B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9459	0.9462	0.9462	0.0020	0.9459A	0.9493B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9417	0.9418	0.9418	0.0020	0.9417A	0.9449B	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	4.4240	4.4260	4.4260	-0.0090	4.4240A	4.4350B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4360	4.4380	4.4380	-0.0100	4.4360A	4.4460B	4.4360	4.4990	0	0
EUDEC23	2023-12-20	4.4700	4.4710	4.4710	-0.0100	4.4700A	4.4790B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5080	4.5090	4.5090	-0.0100	4.5080A	4.5160B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5360	4.5370	4.5370	-0.0110	4.5360A	4.5440B	4.5360	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	4.4259	4.4261	4.4261	-0.0091	4.4237A	4.4350B	4.4237	5.4031	0	0
EXDEC23	2023-12-20	4.4699	4.4711	4.4711	-0.0101	4.4696A	4.4792B	4.4696	5.4612	0	0
EXMAR24	2024-03-20	4.5076	4.5085	4.5085	-0.0102	4.5072A	4.5166B	4.5072	5.5203	0	0
EXJUN24	2024-06-19	4.5363	4.5365	4.5365	-0.0110	4.5360A	4.5441B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.5657	4.5611	4.5611	-0.0126	4.5618A	4.5690B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.5852	4.5847	4.5847	-0.0133	4.5854A	4.5935B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6130	4.6076	4.6076	-0.0148	4.6086A	4.6168B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6342	4.6284	4.6284	-0.0163	4.6299A	4.6369B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6563	4.6509	4.6509	-0.0178	4.6529A	4.6594B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6792	4.6753	4.6753	-0.0188	4.6783A	4.6831B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7021	4.6996	4.6996	-0.0200	4.7037A	4.7066B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7250	4.7238	4.7238	-0.0213	4.7291A	4.7306B	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	155.64	156.33	156.33	2.43	155.61A	156.41B	134.56	156.97	0	0
EYDEC23	2023-12-20	154.12	154.77	154.77	2.39	154.07A	154.85B	133.38	155.38	0	0
EYMAR24	2024-03-20	152.58	153.22	153.22	2.36	152.52A	153.28B	134.69	153.76	0	0
EYJUN24	2024-06-19	151.06	151.72	151.72	2.32	151.03A	151.78B	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	0.8636	0.8637	0.8637	0.0013	0.8636A	0.8682B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8550	0.8551	0.8551	0.0013	0.8548A	0.8595B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8468	0.8469	0.8469	0.0014	0.8468A	0.8512B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8394	0.8395	0.8395	0.0013	0.8394A	0.8437B	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	0.8636	0.8637	0.8637	0.0013	0.8636A	0.8682B	0.8507	0.9759	0	0
HXDEC23	2023-12-20	0.8550	0.8551	0.8551	0.0013	0.8548A	0.8595B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8468	0.8469	0.8469	0.0014	0.8468A	0.8512B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8394	0.8395	0.8395	0.0013	0.8394A	0.8437B	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	140.94	141.22	141.22	2.06	140.90A	141.54B	123.65	143.17	0	0
JMDEC23	2023-12-20	138.88	139.16	139.16	2.05	138.83A	139.46B	122.09	141.03	0	0
JMMAR24	2024-03-20	136.85	137.13	137.13	2.02	136.81A	137.43B	123.71	138.91	0	0
JMJUN24	2024-06-19	134.95	135.23	135.23	2.00	134.91A	135.52B	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	140.95	141.22	141.22	2.06	140.90A	141.54B	123.65	143.17	0	0
JXDEC23	2023-12-20	138.88	139.16	139.16	2.05	138.83A	139.46B	122.09	141.03	0	0
JXMAR24	2024-03-20	136.85	137.13	137.13	2.02	136.81A	137.43B	123.71	138.91	0	0
JXJUN24	2024-06-19	134.95	135.23	135.23	2.00	134.91A	135.52B	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	5.1510	5.1330	5.1330	-0.0210	5.1340A	5.1520B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1600	5.1420	5.1420	-0.0200	5.1440A	5.1610B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1610	5.1490	5.1490	-0.0220	5.1500A	5.1670B	5.1360	5.2010	0	0
PMDEC23	2023-12-20	5.1870	5.1690	5.1690	-0.0230	5.1720A	5.1870B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2030	5.1860	5.1860	-0.0220	5.1890A	5.2030B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2060	5.1900	5.1900	-0.0220	5.1940A	5.2070B	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	1.2857	1.2858	1.2858	-0.0019	1.2832A	1.2874B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2857	1.2858	1.2858	-0.0018	1.2832A	1.2873B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2849	1.2850	1.2850	-0.0018	1.2824A	1.2865B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2833	1.2834	1.2834	-0.0017	1.2809A	1.2849B	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	5.1609	5.1421	5.1421	-0.0196	5.1435A	5.1613B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1876	5.1694	5.1694	-0.0221	5.1714A	5.1879B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2034	5.1855	5.1855	-0.0220	5.1881A	5.2037B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2069	5.1900	5.1900	-0.0223	5.1940A	5.2073B	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	1.2857	1.2858	1.2858	-0.0019	1.2832A	1.2874B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2857	1.2858	1.2858	-0.0018	1.2832A	1.2873B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2849	1.2850	1.2850	-0.0018	1.2824A	1.2865B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2833	1.2834	1.2834	-0.0017	1.2809A	1.2849B	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	4.0060	3.9920	3.9920	-0.0110	3.9920A	4.0080B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0120	3.9990	3.9990	-0.0110	3.9990A	4.0150B	3.9510	5.2700	0	0
UMOCT23	2023-10-18	4.0170	4.0040	4.0040	-0.0110	4.0040A	4.0200B	3.9830	4.0570	0	0
UMDEC23	2023-12-20	4.0330	4.0200	4.0200	-0.0120	4.0210A	4.0360B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0430	4.0350	4.0350	-0.0110	4.0360A	4.0500B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0510	4.0440	4.0440	-0.0110	4.0450A	4.0580B	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	4.0120	3.9990	3.9990	-0.0110	3.9990A	4.0150B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0170	4.0040	4.0040	-0.0110	4.0040A	4.0200B	3.9830	4.0570	0	0
USDEC23	2023-12-20	4.0330	4.0200	4.0200	-0.0120	4.0210A	4.0360B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0430	4.0350	4.0350	-0.0110	4.0360A	4.0500B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0500	4.0440	4.0440	-0.0110	4.0450A	4.0580B	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	3.9985	3.9990	3.9990	-0.0110	3.9983A	4.0157B	3.9502	5.2701	0	0
UXDEC23	2023-12-20	4.0332	4.0201	4.0201	-0.0115	4.0202A	4.0362B	3.9637	4.6000	0	0
UXMAR24	2024-03-20	4.0424	4.0351	4.0351	-0.0102	4.0356A	4.0508B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0514	4.0434	4.0434	-0.0113	4.0445A	4.0584B	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