WGT S.A.

Wyniki sesji z dnia 2023-08-03

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	0.6540	0.6547	0.6547	-0.0019	0.6526A	0.6552B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6559	0.6568	0.6568	-0.0018	0.6547A	0.6573B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6579	0.6586	0.6586	-0.0018	0.6565A	0.6590B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6592	0.6599	0.6599	-0.0018	0.6579A	0.6603B	0.6579	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	0.6540	0.6547	0.6547	-0.0019	0.6526A	0.6552B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6559	0.6568	0.6568	-0.0018	0.6547A	0.6573B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6579	0.6586	0.6586	-0.0018	0.6565A	0.6590B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6592	0.6599	0.6599	-0.0018	0.6579A	0.6603B	0.6579	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	1.3359	1.3350	1.3350	0.0027	1.3342A	1.3369B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3342	1.3334	1.3334	0.0027	1.3326A	1.3352B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3331	1.3322	1.3322	0.0027	1.3314A	1.3340B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3326	1.3318	1.3318	0.0027	1.3311A	1.3336B	1.3065	1.3336	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	4.6400	4.6770	4.6770	0.0440	4.6400A	4.6780B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6660	4.7030	4.7030	0.0440	4.6660A	4.7030B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6850	4.7230	4.7230	0.0440	4.6860A	4.7240B	4.6380	4.7240	0	0
CMDEC23	2023-12-20	4.7340	4.7720	4.7720	0.0430	4.7360A	4.7730B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7990	4.8370	4.8370	0.0430	4.8020A	4.8380B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8500	4.8900	4.8900	0.0440	4.8560A	4.8900B	4.7430	4.8900	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3359	1.3350	1.3350	0.0027	1.3342A	1.3369B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3342	1.3334	1.3334	0.0027	1.3326A	1.3352B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3331	1.3322	1.3322	0.0027	1.3314A	1.3340B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3326	1.3318	1.3318	0.0027	1.3311A	1.3336B	1.3065	1.3336	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6666	4.7024	4.7024	0.0436	4.6653A	4.7039B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7345	4.7720	4.7720	0.0427	4.7354A	4.7731B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7992	4.8373	4.8373	0.0434	4.8018A	4.8383B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8506	4.8902	4.8902	0.0440	4.8554A	4.8902B	4.7425	4.8902	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAUG23	2023-08-16	1.0924	1.0935	1.0935	-0.0020	1.0920A	1.0956B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.0944	1.0954	1.0954	-0.0020	1.0938A	1.0973B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0960	1.0969	1.0969	-0.0019	1.0954A	1.0988B	1.0954	1.1263	0	0
DMDEC23	2023-12-20	1.0997	1.1006	1.1006	-0.0021	1.0991A	1.1025B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1048	1.1058	1.1058	-0.0020	1.1043A	1.1078B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1095	1.1105	1.1105	-0.0021	1.1090A	1.1124B	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	1.0944	1.0954	1.0954	-0.0020	1.0938A	1.0973B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0996	1.1006	1.1006	-0.0021	1.0991A	1.1025B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1048	1.1058	1.1058	-0.0020	1.1043A	1.1078B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1095	1.1105	1.1105	-0.0021	1.1090A	1.1124B	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	0.8619	0.8635	0.8635	-0.0010	0.8616A	0.8665B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8661	0.8675	0.8675	-0.0011	0.8658A	0.8710B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8707	0.8720	0.8720	-0.0012	0.8702A	0.8747B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8754	0.8766	0.8766	-0.0013	0.8749A	0.8793B	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	24.073	24.311	24.311	0.237	24.073A	24.335B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.252	24.478	24.478	0.240	24.244A	24.488B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.367	24.596	24.596	0.240	24.366A	24.610B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.450	24.685	24.685	0.238	24.462A	24.692B	24.148	24.692	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDSEP23	2023-09-20	1.0944	1.0954	1.0954	-0.0020	1.0938A	1.0973B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0960	1.0969	1.0969	-0.0019	1.0954A	1.0988B	1.0954	1.1263	0	0
EDDEC23	2023-12-20	1.0997	1.1006	1.1006	-0.0021	1.0991A	1.1025B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1048	1.1058	1.1058	-0.0020	1.1043A	1.1078B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1095	1.1105	1.1105	-0.0021	1.1090A	1.1124B	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	24.073	24.311	24.311	0.237	24.073A	24.335B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.252	24.478	24.478	0.240	24.244A	24.488B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.367	24.596	24.596	0.240	24.366A	24.610B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.450	24.685	24.685	0.238	24.462A	24.692B	24.148	24.692	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9577	0.9547	0.9547	-0.0059	0.9536A	0.9579B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9527	0.9496	0.9496	-0.0059	0.9489A	0.9527B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9479	0.9448	0.9448	-0.0059	0.9441A	0.9478B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9434	0.9404	0.9404	-0.0058	0.9398A	0.9433B	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	155.71	155.01	155.01	-1.13	154.94A	155.69B	134.56	156.97	0	0
EJDEC23	2023-12-20	154.25	153.46	153.46	-1.12	153.46A	154.22B	133.38	155.38	0	0
EJMAR24	2024-03-20	152.64	151.94	151.94	-1.10	151.89A	152.59B	134.69	153.76	0	0
EJJUN24	2024-06-19	151.19	150.49	150.49	-1.08	150.45A	151.13B	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	4.4560	4.4730	4.4730	0.0120	4.4540A	4.4740B	4.4090	4.5900	0	4
EMSEP23	2023-09-20	4.4720	4.4890	4.4890	0.0120	4.4700A	4.4890B	4.4240	5.2470	0	30
EMOCT23	2023-10-18	4.4840	4.5010	4.5010	0.0130	4.4810A	4.5010B	4.4360	4.5010	0	0
EMDEC23	2023-12-20	4.5150	4.5310	4.5310	0.0110	4.5120A	4.5310B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5550	4.5710	4.5710	0.0130	4.5520A	4.5700B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5840	4.5990	4.5990	0.0130	4.5810A	4.5970B	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	0.8619	0.8635	0.8635	-0.0010	0.8616A	0.8665B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8661	0.8675	0.8675	-0.0011	0.8658A	0.8710B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8707	0.8720	0.8720	-0.0012	0.8702A	0.8747B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8754	0.8766	0.8766	-0.0013	0.8749A	0.8793B	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	0.9577	0.9547	0.9547	-0.0059	0.9536A	0.9579B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9527	0.9496	0.9496	-0.0059	0.9489A	0.9527B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9479	0.9448	0.9448	-0.0059	0.9441A	0.9478B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9434	0.9404	0.9404	-0.0058	0.9398A	0.9433B	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	4.4720	4.4890	4.4890	0.0120	4.4700A	4.4890B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4840	4.5010	4.5010	0.0130	4.4810A	4.5010B	4.4360	4.5010	0	0
EUDEC23	2023-12-20	4.5150	4.5310	4.5310	0.0110	4.5120A	4.5310B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5550	4.5710	4.5710	0.0130	4.5520A	4.5700B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5840	4.5990	4.5990	0.0130	4.5810A	4.5970B	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	4.4716	4.4891	4.4891	0.0130	4.4691A	4.4897B	4.4237	5.4031	0	349
EXDEC23	2023-12-20	4.5145	4.5311	4.5311	0.0117	4.5120A	4.5313B	4.4696	5.4612	0	6
EXMAR24	2024-03-20	4.5545	4.5704	4.5704	0.0129	4.5520A	4.5700B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5833	4.5986	4.5986	0.0130	4.5809A	4.5977B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6108	4.6244	4.6244	0.0134	4.6069A	4.6230B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6359	4.6506	4.6506	0.0146	4.6334A	4.6478B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6597	4.6758	4.6758	0.0160	4.6578A	4.6717B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6819	4.6993	4.6993	0.0169	4.6812A	4.6944B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7056	4.7235	4.7235	0.0177	4.7056A	4.7172B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7319	4.7489	4.7489	0.0183	4.7325A	4.7406B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7556	4.7742	4.7742	0.0187	4.7593A	4.7638B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7811	4.7997	4.7997	0.0193	4.7858A	4.7871B	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	155.71	155.01	155.01	-1.13	154.94A	155.69B	134.56	156.97	0	0
EYDEC23	2023-12-20	154.25	153.46	153.46	-1.12	153.46A	154.22B	133.38	155.38	0	0
EYMAR24	2024-03-20	152.64	151.94	151.94	-1.10	151.89A	152.59B	134.69	153.76	0	0
EYJUN24	2024-06-19	151.19	150.49	150.49	-1.08	150.45A	151.13B	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	0.8751	0.8715	0.8715	-0.0041	0.8702A	0.8752B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8665	0.8627	0.8627	-0.0041	0.8614A	0.8664B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8579	0.8543	0.8543	-0.0041	0.8531A	0.8580B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8503	0.8467	0.8467	-0.0040	0.8456A	0.8502B	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	0.8751	0.8715	0.8715	-0.0041	0.8701A	0.8752B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8665	0.8627	0.8627	-0.0041	0.8614A	0.8665B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8579	0.8543	0.8543	-0.0041	0.8531A	0.8580B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8503	0.8467	0.8467	-0.0040	0.8456A	0.8502B	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	142.29	141.50	141.50	-0.80	141.49A	142.38B	123.65	143.17	0	0
JMDEC23	2023-12-20	140.19	139.44	139.44	-0.77	139.37A	140.27B	122.09	141.03	0	0
JMMAR24	2024-03-20	138.13	137.41	137.41	-0.76	137.32A	138.20B	123.71	138.91	0	0
JMJUN24	2024-06-19	136.24	135.52	135.52	-0.75	135.45A	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	142.29	141.50	141.50	-0.80	141.49A	142.38B	123.65	143.17	0	0
JXDEC23	2023-12-20	140.19	139.44	139.44	-0.77	139.37A	140.27B	122.09	141.03	0	0
JXMAR24	2024-03-20	138.13	137.41	137.41	-0.76	137.32A	138.20B	123.71	138.91	0	0
JXJUN24	2024-06-19	136.24	135.52	135.52	-0.75	135.45A	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	5.1670	5.1880	5.1880	0.0190	5.1610A	5.1860B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1770	5.1990	5.1990	0.0200	5.1710A	5.1960B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1840	5.2060	5.2060	0.0210	5.1780A	5.2030B	5.1360	5.2030	0	0
PMDEC23	2023-12-20	5.2020	5.2240	5.2240	0.0200	5.1970A	5.2200B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2190	5.2420	5.2420	0.0210	5.2170A	5.2380B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2240	5.2460	5.2460	0.0210	5.2240A	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	1.2691	1.2685	1.2685	-0.0011	1.2645A	1.2711B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2692	1.2688	1.2688	-0.0007	1.2650A	1.2710B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2685	1.2682	1.2682	-0.0007	1.2646A	1.2702B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2671	1.2669	1.2669	-0.0005	1.2633A	1.2688B	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	5.1986	5.1986	0.0198	5.1707A	5.1965B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2037	5.2235	5.2235	0.0194	5.1969A	5.2206B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2207	5.2415	5.2415	0.0207	5.2169A	5.2381B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2238	5.2458	5.2458	0.0211	5.2234A	5.2412B	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	1.2691	1.2685	1.2685	-0.0011	1.2645A	1.2710B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2692	1.2688	1.2688	-0.0007	1.2651A	1.2709B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2685	1.2682	1.2682	-0.0007	1.2646A	1.2702B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2671	1.2669	1.2669	-0.0005	1.2633A	1.2687B	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	4.0750	4.0910	4.0910	0.0190	4.0750A	4.0950B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0820	4.0990	4.0990	0.0200	4.0820A	4.1020B	3.9510	5.2700	0	10
UMOCT23	2023-10-18	4.0870	4.1040	4.1040	0.0200	4.0870A	4.1070B	3.9830	4.1070	0	0
UMDEC23	2023-12-20	4.1000	4.1180	4.1180	0.0190	4.1010A	4.1210B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.1170	4.1330	4.1330	0.0190	4.1180A	4.1360B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1240	4.1420	4.1420	0.0200	4.1270A	4.1440B	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	4.0820	4.0990	4.0990	0.0200	4.0820A	4.1020B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0870	4.1040	4.1040	0.0200	4.0870A	4.1070B	3.9830	4.1070	0	0
USDEC23	2023-12-20	4.1000	4.1180	4.1180	0.0190	4.1010A	4.1210B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.1170	4.1330	4.1330	0.0190	4.1180A	4.1360B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1240	4.1420	4.1420	0.0200	4.1270A	4.1440B	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	4.0826	4.0984	4.0984	0.0197	4.0813A	4.1028B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.1006	4.1175	4.1175	0.0190	4.1009A	4.1211B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.1171	4.1332	4.1332	0.0192	4.1180A	4.1366B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.1243	4.1413	4.1413	0.0195	4.1265A	4.1441B	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