WGT S.A.

Wyniki sesji z dnia 2023-08-01

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	0.6628	0.6630	0.6630	-0.0100	0.6619A	0.6669B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6649	0.6651	0.6651	-0.0099	0.6639A	0.6688B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6667	0.6668	0.6668	-0.0098	0.6657A	0.6707B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6679	0.6680	0.6680	-0.0098	0.6670A	0.6719B	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	0.6628	0.6630	0.6630	-0.0100	0.6619A	0.6669B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6649	0.6651	0.6651	-0.0099	0.6639A	0.6688B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6667	0.6668	0.6668	-0.0098	0.6657A	0.6707B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6679	0.6680	0.6680	-0.0098	0.6670A	0.6719B	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	1.3230	1.3278	1.3278	0.0117	1.3225A	1.3288B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3213	1.3262	1.3262	0.0117	1.3207A	1.3270B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3199	1.3250	1.3250	0.0118	1.3196A	1.3258B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3195	1.3246	1.3246	0.0119	1.3190A	1.3253B	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	4.6100	4.6180	4.6180	0.0130	4.6060A	4.6220B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6360	4.6430	4.6430	0.0130	4.6320A	4.6470B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6550	4.6630	4.6630	0.0130	4.6520A	4.6670B	4.6380	4.7100	0	0
CMDEC23	2023-12-20	4.7080	4.7140	4.7140	0.0120	4.7050A	4.7170B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7730	4.7770	4.7770	0.0120	4.7690A	4.7790B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8260	4.8290	4.8290	0.0120	4.8210A	4.8300B	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	1.3230	1.3278	1.3278	0.0117	1.3225A	1.3288B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3213	1.3262	1.3262	0.0117	1.3207A	1.3270B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3199	1.3250	1.3250	0.0118	1.3196A	1.3258B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3195	1.3246	1.3246	0.0119	1.3190A	1.3253B	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	4.6356	4.6434	4.6434	0.0137	4.6312A	4.6478B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7073	4.7141	4.7141	0.0126	4.7042A	4.7175B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7727	4.7770	4.7770	0.0121	4.7683A	4.7796B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8256	4.8283	4.8283	0.0112	4.8207A	4.8301B	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	1.0980	1.0981	1.0981	-0.0068	1.0962A	1.0992B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.0999	1.1000	1.1000	-0.0068	1.0982A	1.1016B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.1014	1.1015	1.1015	-0.0068	1.0997A	1.1031B	1.0994	1.1263	0	0
DMDEC23	2023-12-20	1.1052	1.1053	1.1053	-0.0068	1.1035A	1.1070B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1102	1.1104	1.1104	-0.0069	1.1086A	1.1116B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1150	1.1151	1.1151	-0.0068	1.1133A	1.1171B	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	1.0999	1.1000	1.1000	-0.0068	1.0982A	1.1016B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.1052	1.1053	1.1053	-0.0068	1.1035A	1.1070B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1103	1.1104	1.1104	-0.0069	1.1086A	1.1116B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1150	1.1151	1.1151	-0.0068	1.1133A	1.1171B	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	0.8578	0.8611	0.8611	0.0003	0.8571A	0.8612B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8620	0.8654	0.8654	0.0004	0.8614A	0.8653B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8666	0.8700	0.8700	0.0005	0.8660A	0.8699B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8714	0.8747	0.8747	0.0006	0.8708A	0.8750B	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	24.032	24.046	24.046	0.079	24.030A	24.067B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.202	24.209	24.209	0.080	24.197A	24.222B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.322	24.326	24.326	0.081	24.320A	24.336B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.413	24.414	24.414	0.085	24.412A	24.418B	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	1.0999	1.1000	1.1000	-0.0068	1.0982A	1.1016B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1014	1.1015	1.1015	-0.0068	1.0996A	1.1031B	1.0994	1.1263	0	0
EDDEC23	2023-12-20	1.1052	1.1053	1.1053	-0.0068	1.1034A	1.1070B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1103	1.1104	1.1104	-0.0069	1.1086A	1.1116B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1150	1.1151	1.1151	-0.0068	1.1133A	1.1171B	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	24.031	24.046	24.046	0.079	24.030A	24.067B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.202	24.209	24.209	0.080	24.197A	24.222B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.322	24.326	24.326	0.081	24.320A	24.336B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.413	24.414	24.414	0.085	24.412A	24.418B	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	0.9589	0.9589	0.0029	0.9556A	0.9592B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9506	0.9539	0.9539	0.0030	0.9506A	0.9541B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9459	0.9491	0.9491	0.0029	0.9459A	0.9493B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9417	0.9448	0.9448	0.0030	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	155.82	156.52	156.52	0.19	155.66A	156.53B	134.56	156.97	0	0
EJDEC23	2023-12-20	154.28	154.96	154.96	0.19	154.13A	154.97B	133.38	155.38	0	0
EJMAR24	2024-03-20	152.75	153.42	153.42	0.20	152.60A	153.43B	134.69	153.76	0	0
EJJUN24	2024-06-19	151.28	151.93	151.93	0.21	151.12A	151.93B	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	4.4140	4.4380	4.4380	0.0270	4.4140A	4.4400B	4.4090	4.5900	0	4
EMSEP23	2023-09-20	4.4290	4.4530	4.4530	0.0270	4.4290A	4.4550B	4.4240	5.2470	0	22
EMOCT23	2023-10-18	4.4410	4.4650	4.4650	0.0270	4.4410A	4.4660B	4.4360	4.4990	0	0
EMDEC23	2023-12-20	4.4740	4.4970	4.4970	0.0260	4.4740A	4.4980B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5130	4.5350	4.5350	0.0260	4.5130A	4.5350B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5420	4.5620	4.5620	0.0250	4.5420A	4.5620B	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	0.8578	0.8611	0.8611	0.0003	0.8571A	0.8612B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8620	0.8654	0.8654	0.0004	0.8614A	0.8653B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8666	0.8700	0.8700	0.0005	0.8660A	0.8699B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8714	0.8747	0.8747	0.0006	0.8708A	0.8750B	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	0.9589	0.9589	0.0029	0.9556A	0.9592B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9506	0.9539	0.9539	0.0030	0.9506A	0.9541B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9459	0.9491	0.9491	0.0029	0.9459A	0.9493B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9417	0.9448	0.9448	0.0030	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	4.4290	4.4530	4.4530	0.0270	4.4290A	4.4550B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4410	4.4650	4.4650	0.0270	4.4410A	4.4660B	4.4360	4.4990	0	0
EUDEC23	2023-12-20	4.4740	4.4970	4.4970	0.0260	4.4740A	4.4980B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5130	4.5350	4.5350	0.0260	4.5130A	4.5350B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5420	4.5620	4.5620	0.0250	4.5420A	4.5620B	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	4.4286	4.4529	4.4529	0.0268	4.4286A	4.4555B	4.4237	5.4031	0	346
EXDEC23	2023-12-20	4.4739	4.4970	4.4970	0.0259	4.4739A	4.4988B	4.4696	5.4612	0	6
EXMAR24	2024-03-20	4.5130	4.5342	4.5342	0.0257	4.5130A	4.5353B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5418	4.5617	4.5617	0.0252	4.5418A	4.5622B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.5682	4.5862	4.5862	0.0251	4.5682A	4.5850B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.5919	4.6105	4.6105	0.0258	4.5919A	4.6100B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6170	4.6334	4.6334	0.0258	4.6163A	4.6314B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6370	4.6545	4.6545	0.0261	4.6368A	4.6530B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6610	4.6766	4.6766	0.0257	4.6606A	4.6741B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6863	4.6997	4.6997	0.0244	4.6857A	4.6957B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7123	4.7229	4.7229	0.0233	4.7105A	4.7172B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7377	4.7460	4.7460	0.0222	4.7355A	4.7388B	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	155.82	156.52	156.52	0.19	155.66A	156.53B	134.56	156.97	0	0
EYDEC23	2023-12-20	154.28	154.96	154.96	0.19	154.13A	154.97B	133.38	155.38	0	0
EYMAR24	2024-03-20	152.75	153.42	153.42	0.20	152.60A	153.43B	134.69	153.76	0	0
EYJUN24	2024-06-19	151.28	151.93	151.93	0.21	151.12A	151.93B	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	0.8684	0.8718	0.8718	0.0081	0.8684A	0.8730B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8597	0.8630	0.8630	0.0079	0.8597A	0.8642B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8515	0.8547	0.8547	0.0078	0.8515A	0.8559B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8441	0.8472	0.8472	0.0077	0.8441A	0.8483B	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	0.8684	0.8718	0.8718	0.0081	0.8684A	0.8730B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8597	0.8630	0.8630	0.0079	0.8597A	0.8642B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8515	0.8547	0.8547	0.0078	0.8515A	0.8559B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8441	0.8472	0.8472	0.0077	0.8441A	0.8483B	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	141.61	142.28	142.28	1.06	141.50A	142.35B	123.65	143.17	0	0
JMDEC23	2023-12-20	139.54	140.20	140.20	1.04	139.41A	140.26B	122.09	141.03	0	0
JMMAR24	2024-03-20	137.52	138.16	138.16	1.03	137.41A	138.22B	123.71	138.91	0	0
JMJUN24	2024-06-19	135.62	136.24	136.24	1.01	135.51A	136.30B	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	141.61	142.28	142.28	1.06	141.48A	142.35B	123.65	143.17	0	0
JXDEC23	2023-12-20	139.54	140.20	140.20	1.04	139.41A	140.26B	122.09	141.03	0	0
JXMAR24	2024-03-20	137.52	138.16	138.16	1.03	137.41A	138.22B	123.71	138.91	0	0
JXJUN24	2024-06-19	135.62	136.24	136.24	1.01	135.51A	136.30B	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	5.1620	5.1620	0.0290	5.1530A	5.1750B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1630	5.1710	5.1710	0.0290	5.1630A	5.1840B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1700	5.1770	5.1770	0.0280	5.1700A	5.1910B	5.1360	5.2010	0	0
PMDEC23	2023-12-20	5.1910	5.1970	5.1970	0.0280	5.1910A	5.2090B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2080	5.2120	5.2120	0.0260	5.2080A	5.2250B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2130	5.2150	5.2150	0.0250	5.2120A	5.2280B	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	1.2772	1.2774	1.2774	-0.0084	1.2762A	1.2836B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2772	1.2773	1.2773	-0.0085	1.2762A	1.2835B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2764	1.2765	1.2765	-0.0085	1.2754A	1.2826B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2747	1.2748	1.2748	-0.0086	1.2738A	1.2810B	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	5.1628	5.1707	5.1707	0.0286	5.1628A	5.1842B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1901	5.1964	5.1964	0.0270	5.1901A	5.2098B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2079	5.2115	5.2115	0.0260	5.2075A	5.2255B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2129	5.2148	5.2148	0.0248	5.2119A	5.2281B	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	1.2772	1.2774	1.2774	-0.0084	1.2762A	1.2836B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2772	1.2773	1.2773	-0.0085	1.2762A	1.2835B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2764	1.2765	1.2765	-0.0085	1.2754A	1.2826B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2747	1.2748	1.2748	-0.0086	1.2738A	1.2810B	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	4.0180	4.0410	4.0410	0.0490	4.0180A	4.0470B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0250	4.0480	4.0480	0.0490	4.0250A	4.0540B	3.9510	5.2700	0	8
UMOCT23	2023-10-18	4.0310	4.0530	4.0530	0.0490	4.0300A	4.0580B	3.9830	4.0580	0	0
UMDEC23	2023-12-20	4.0470	4.0680	4.0680	0.0480	4.0460A	4.0730B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0640	4.0830	4.0830	0.0480	4.0630A	4.0870B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0720	4.0910	4.0910	0.0470	4.0720A	4.0940B	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	4.0250	4.0480	4.0480	0.0490	4.0250A	4.0540B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0310	4.0530	4.0530	0.0490	4.0300A	4.0580B	3.9830	4.0580	0	0
USDEC23	2023-12-20	4.0470	4.0680	4.0680	0.0480	4.0460A	4.0730B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0640	4.0830	4.0830	0.0480	4.0630A	4.0870B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0720	4.0910	4.0910	0.0470	4.0720A	4.0940B	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	4.0250	4.0481	4.0481	0.0491	4.0244A	4.0542B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.0467	4.0684	4.0684	0.0483	4.0459A	4.0737B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.0633	4.0832	4.0832	0.0481	4.0621A	4.0875B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0720	4.0908	4.0908	0.0474	4.0712A	4.0944B	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