WGT S.A.

Wyniki sesji z dnia 2023-08-02

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	0.6589	0.6566	0.6566	-0.0064	0.6565A	0.6603B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6611	0.6586	0.6586	-0.0065	0.6586A	0.6623B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6628	0.6604	0.6604	-0.0064	0.6605A	0.6641B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6641	0.6617	0.6617	-0.0063	0.6618A	0.6653B	0.6618	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	0.6589	0.6566	0.6566	-0.0064	0.6565A	0.6603B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6611	0.6586	0.6586	-0.0065	0.6586A	0.6623B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6628	0.6604	0.6604	-0.0064	0.6605A	0.6641B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6641	0.6617	0.6617	-0.0063	0.6618A	0.6653B	0.6618	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	1.3296	1.3323	1.3323	0.0045	1.3294A	1.3328B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3278	1.3307	1.3307	0.0045	1.3278A	1.3312B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3266	1.3295	1.3295	0.0045	1.3267A	1.3299B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3261	1.3291	1.3291	0.0045	1.3264A	1.3294B	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	4.6170	4.6330	4.6330	0.0150	4.6160A	4.6410B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6420	4.6590	4.6590	0.0160	4.6420A	4.6660B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6620	4.6790	4.6790	0.0160	4.6610A	4.6860B	4.6380	4.7100	0	0
CMDEC23	2023-12-20	4.7130	4.7290	4.7290	0.0150	4.7130A	4.7360B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7760	4.7940	4.7940	0.0170	4.7760A	4.7990B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8460	4.8460	4.8460	0.0170	4.8290A	4.8490B	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	1.3296	1.3323	1.3323	0.0045	1.3294A	1.3328B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3278	1.3307	1.3307	0.0045	1.3278A	1.3312B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3266	1.3295	1.3295	0.0045	1.3267A	1.3299B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3261	1.3291	1.3291	0.0045	1.3264A	1.3294B	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	4.6424	4.6588	4.6588	0.0154	4.6412A	4.6669B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7136	4.7293	4.7293	0.0152	4.7124A	4.7367B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7769	4.7939	4.7939	0.0169	4.7757A	4.7998B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8281	4.8462	4.8462	0.0179	4.8281A	4.8498B	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	1.0955	1.0955	-0.0026	1.0953A	1.1003B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.0999	1.0974	1.0974	-0.0026	1.0971A	1.1022B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.1014	1.0988	1.0988	-0.0027	1.0987A	1.1037B	1.0987	1.1263	0	0
DMDEC23	2023-12-20	1.1052	1.1027	1.1027	-0.0026	1.1025A	1.1074B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1103	1.1078	1.1078	-0.0026	1.1076A	1.1125B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1150	1.1126	1.1126	-0.0025	1.1123A	1.1172B	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	1.0974	1.0974	-0.0026	1.0971A	1.1022B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.1052	1.1027	1.1027	-0.0026	1.1025A	1.1074B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1103	1.1078	1.1078	-0.0026	1.1076A	1.1125B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1150	1.1126	1.1126	-0.0025	1.1123A	1.1172B	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	0.8610	0.8645	0.8645	0.0034	0.8605A	0.8646B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8653	0.8686	0.8686	0.0032	0.8647A	0.8689B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8699	0.8732	0.8732	0.0032	0.8693A	0.8733B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8746	0.8779	0.8779	0.0032	0.8741A	0.8780B	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	24.037	24.074	24.074	0.028	23.987A	24.078B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.207	24.238	24.238	0.029	24.160A	24.234B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.324	24.356	24.356	0.030	24.277A	24.349B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.412	24.447	24.447	0.033	24.369A	24.433B	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	1.0974	1.0974	-0.0026	1.0971A	1.1022B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1014	1.0988	1.0988	-0.0027	1.0987A	1.1037B	1.0987	1.1263	0	0
EDDEC23	2023-12-20	1.1052	1.1027	1.1027	-0.0026	1.1025A	1.1074B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1103	1.1078	1.1078	-0.0026	1.1076A	1.1125B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1150	1.1126	1.1126	-0.0025	1.1123A	1.1172B	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	24.037	24.074	24.074	0.028	23.987A	24.078B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.207	24.238	24.238	0.029	24.159A	24.234B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.324	24.356	24.356	0.030	24.277A	24.349B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.412	24.447	24.447	0.033	24.369A	24.433B	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	0.9599	0.9606	0.9606	0.0017	0.9592A	0.9621B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9547	0.9555	0.9555	0.0016	0.9542A	0.9571B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9500	0.9507	0.9507	0.0016	0.9495A	0.9520B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9456	0.9462	0.9462	0.0014	0.9451A	0.9477B	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	155.92	156.14	156.14	-0.38	155.47A	156.36B	134.56	156.97	0	0
EJDEC23	2023-12-20	154.39	154.58	154.58	-0.38	153.94A	154.71B	133.38	155.38	0	0
EJMAR24	2024-03-20	152.84	153.04	153.04	-0.38	152.41A	153.28B	134.69	153.76	0	0
EJJUN24	2024-06-19	151.37	151.57	151.57	-0.36	150.95A	151.81B	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	4.4600	4.4610	4.4610	0.0230	4.4450A	4.4600B	4.4090	4.5900	0	4
EMSEP23	2023-09-20	4.4750	4.4770	4.4770	0.0240	4.4610A	4.4760B	4.4240	5.2470	0	26
EMOCT23	2023-10-18	4.4870	4.4880	4.4880	0.0230	4.4720A	4.4870B	4.4360	4.4990	0	0
EMDEC23	2023-12-20	4.5190	4.5200	4.5200	0.0230	4.5050A	4.5190B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5560	4.5580	4.5580	0.0230	4.5420A	4.5560B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5820	4.5860	4.5860	0.0240	4.5700A	4.5820B	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	0.8610	0.8645	0.8645	0.0034	0.8605A	0.8646B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8653	0.8686	0.8686	0.0032	0.8647A	0.8689B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8699	0.8732	0.8732	0.0032	0.8693A	0.8733B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8746	0.8779	0.8779	0.0032	0.8741A	0.8780B	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	0.9599	0.9606	0.9606	0.0017	0.9592A	0.9621B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9547	0.9555	0.9555	0.0016	0.9542A	0.9571B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9500	0.9507	0.9507	0.0016	0.9495A	0.9520B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9456	0.9462	0.9462	0.0014	0.9451A	0.9477B	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	4.4750	4.4770	4.4770	0.0240	4.4610A	4.4760B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4870	4.4880	4.4880	0.0230	4.4720A	4.4870B	4.4360	4.4990	0	0
EUDEC23	2023-12-20	4.5190	4.5200	4.5200	0.0230	4.5050A	4.5190B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5560	4.5580	4.5580	0.0230	4.5420A	4.5560B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5820	4.5860	4.5860	0.0240	4.5700A	4.5820B	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	4.4757	4.4761	4.4761	0.0232	4.4601A	4.4762B	4.4237	5.4031	0	346
EXDEC23	2023-12-20	4.5190	4.5194	4.5194	0.0224	4.5043A	4.5190B	4.4696	5.4612	0	6
EXMAR24	2024-03-20	4.5561	4.5575	4.5575	0.0233	4.5418A	4.5562B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5824	4.5856	4.5856	0.0239	4.5697A	4.5828B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6058	4.6110	4.6110	0.0248	4.5953A	4.6069B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6294	4.6360	4.6360	0.0255	4.6204A	4.6316B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6520	4.6598	4.6598	0.0264	4.6444A	4.6549B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6730	4.6824	4.6824	0.0279	4.6667A	4.6769B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6941	4.7058	4.7058	0.0292	4.6910A	4.6992B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7166	4.7306	4.7306	0.0309	4.7171A	4.7224B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7388	4.7555	4.7555	0.0326	4.7432A	4.7457B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7609	4.7804	4.7804	0.0344	4.7693A	4.7690B	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	155.92	156.14	156.14	-0.38	155.47A	156.36B	134.56	156.97	0	0
EYDEC23	2023-12-20	154.39	154.58	154.58	-0.38	153.94A	154.71B	133.38	155.38	0	0
EYMAR24	2024-03-20	152.84	153.04	153.04	-0.38	152.41A	153.28B	134.69	153.76	0	0
EYJUN24	2024-06-19	151.37	151.57	151.57	-0.36	150.95A	151.81B	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	0.8711	0.8756	0.8756	0.0038	0.8710A	0.8758B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8623	0.8668	0.8668	0.0038	0.8620A	0.8669B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8541	0.8584	0.8584	0.0037	0.8540A	0.8585B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8468	0.8507	0.8507	0.0035	0.8466A	0.8508B	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	0.8711	0.8756	0.8756	0.0038	0.8709A	0.8758B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8623	0.8668	0.8668	0.0038	0.8621A	0.8669B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8541	0.8584	0.8584	0.0037	0.8540A	0.8585B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8468	0.8507	0.8507	0.0035	0.8466A	0.8508B	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	141.58	142.30	142.30	0.02	141.19A	142.35B	123.65	143.17	0	0
JMDEC23	2023-12-20	139.51	140.21	140.21	0.01	139.13A	140.25B	122.09	141.03	0	0
JMMAR24	2024-03-20	137.50	138.17	138.17	0.01	137.12A	138.22B	123.71	138.91	0	0
JMJUN24	2024-06-19	135.61	136.27	136.27	0.03	135.24A	136.31B	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	141.58	142.30	142.30	0.02	141.19A	142.35B	123.65	143.17	0	0
JXDEC23	2023-12-20	139.51	140.21	140.21	0.01	139.13A	140.25B	122.09	141.03	0	0
JXMAR24	2024-03-20	137.50	138.17	138.17	0.01	137.12A	138.22B	123.71	138.91	0	0
JXJUN24	2024-06-19	135.61	136.27	136.27	0.03	135.24A	136.31B	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	5.1840	5.1690	5.1690	0.0070	5.1630A	5.1850B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1930	5.1790	5.1790	0.0080	5.1720A	5.1940B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1990	5.1850	5.1850	0.0080	5.1790A	5.2000B	5.1360	5.2010	0	0
PMDEC23	2023-12-20	5.2180	5.2040	5.2040	0.0070	5.1990A	5.2190B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2320	5.2210	5.2210	0.0090	5.2150A	5.2340B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2350	5.2250	5.2250	0.0100	5.2200A	5.2360B	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	1.2696	1.2696	-0.0078	1.2697A	1.2798B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2772	1.2695	1.2695	-0.0078	1.2696A	1.2797B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2764	1.2689	1.2689	-0.0076	1.2690A	1.2788B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2746	1.2674	1.2674	-0.0074	1.2675A	1.2771B	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	5.1930	5.1788	5.1788	0.0081	5.1720A	5.1941B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2183	5.2041	5.2041	0.0077	5.1982A	5.2194B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2328	5.2208	5.2208	0.0093	5.2146A	5.2344B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2351	5.2247	5.2247	0.0099	5.2199A	5.2361B	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	1.2696	1.2696	-0.0078	1.2697A	1.2798B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2772	1.2695	1.2695	-0.0078	1.2696A	1.2797B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2764	1.2689	1.2689	-0.0076	1.2690A	1.2788B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2746	1.2674	1.2674	-0.0074	1.2675A	1.2771B	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	4.0570	4.0720	4.0720	0.0310	4.0470A	4.0700B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0640	4.0790	4.0790	0.0310	4.0540A	4.0770B	3.9510	5.2700	0	9
UMOCT23	2023-10-18	4.0690	4.0840	4.0840	0.0310	4.0590A	4.0820B	3.9830	4.0820	0	0
UMDEC23	2023-12-20	4.0840	4.0990	4.0990	0.0310	4.0750A	4.0960B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0980	4.1140	4.1140	0.0310	4.0890A	4.1110B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1050	4.1220	4.1220	0.0310	4.0970A	4.1190B	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	4.0640	4.0790	4.0790	0.0310	4.0540A	4.0770B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0690	4.0840	4.0840	0.0310	4.0590A	4.0820B	3.9830	4.0820	0	0
USDEC23	2023-12-20	4.0840	4.0990	4.0990	0.0310	4.0750A	4.0960B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0980	4.1140	4.1140	0.0310	4.0890A	4.1110B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1050	4.1220	4.1220	0.0310	4.0970A	4.1190B	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	4.0640	4.0787	4.0787	0.0306	4.0532A	4.0772B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.0840	4.0985	4.0985	0.0301	4.0741A	4.0965B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.0986	4.1140	4.1140	0.0308	4.0888A	4.1117B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.1054	4.1218	4.1218	0.0310	4.0969A	4.1190B	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