WGT S.A.

Wyniki sesji z dnia 2023-08-04

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	0.6576	0.6587	0.6587	0.0040	0.6557A	0.6616B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6598	0.6607	0.6607	0.0039	0.6578A	0.6637B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6614	0.6624	0.6624	0.0038	0.6596A	0.6653B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6628	0.6636	0.6636	0.0037	0.6609A	0.6665B	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	0.6576	0.6587	0.6587	0.0040	0.6557A	0.6616B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6598	0.6607	0.6607	0.0039	0.6578A	0.6637B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6614	0.6624	0.6624	0.0038	0.6596A	0.6653B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6628	0.6636	0.6636	0.0037	0.6609A	0.6665B	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	1.3358	1.3363	1.3363	0.0013	1.3333A	1.3380B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3343	1.3346	1.3346	0.0012	1.3317A	1.3362B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3330	1.3332	1.3332	0.0010	1.3303A	1.3346B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3326	1.3327	1.3327	0.0009	1.3300A	1.3340B	1.3065	1.3340	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	4.6370	4.6380	4.6380	-0.0390	4.6250A	4.6620B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6630	4.6640	4.6640	-0.0390	4.6510A	4.6880B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6820	4.6830	4.6830	-0.0400	4.6710A	4.7070B	4.6380	4.7240	0	0
CMDEC23	2023-12-20	4.7320	4.7330	4.7330	-0.0390	4.7210A	4.7560B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7960	4.7970	4.7970	-0.0400	4.7860A	4.8210B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8470	4.8480	4.8480	-0.0420	4.8380A	4.8730B	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	1.3358	1.3363	1.3363	0.0013	1.3333A	1.3378B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3343	1.3346	1.3346	0.0012	1.3317A	1.3362B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3330	1.3332	1.3332	0.0010	1.3303A	1.3346B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3326	1.3327	1.3327	0.0009	1.3300A	1.3338B	1.3065	1.3338	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6623	4.6632	4.6632	-0.0392	4.6506A	4.6883B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7320	4.7323	4.7323	-0.0397	4.7205A	4.7567B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7969	4.7972	4.7972	-0.0401	4.7856A	4.8218B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8477	4.8480	4.8480	-0.0422	4.8371A	4.8733B	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	1.0954	1.1010	1.1010	0.0075	1.0943A	1.1035B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.0972	1.1029	1.1029	0.0075	1.0961A	1.1054B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0988	1.1045	1.1045	0.0076	1.0977A	1.1069B	1.0954	1.1263	0	0
DMDEC23	2023-12-20	1.1025	1.1082	1.1082	0.0076	1.1014A	1.1106B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1078	1.1133	1.1133	0.0075	1.1066A	1.1156B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1124	1.1178	1.1178	0.0073	1.1113A	1.1203B	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	1.0972	1.1029	1.1029	0.0075	1.0961A	1.1054B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.1025	1.1082	1.1082	0.0076	1.1014A	1.1106B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1078	1.1133	1.1133	0.0075	1.1066A	1.1156B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1124	1.1178	1.1178	0.0073	1.1113A	1.1203B	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	0.8631	0.8646	0.8646	0.0011	0.8629A	0.8647B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8672	0.8685	0.8685	0.0010	0.8669A	0.8687B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8715	0.8730	0.8730	0.0010	0.8714A	0.8730B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8762	0.8775	0.8775	0.0009	0.8761A	0.8774B	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	24.365	24.373	24.373	0.062	24.309A	24.389B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.540	24.543	24.543	0.065	24.484A	24.557B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.645	24.653	24.653	0.057	24.605A	24.663B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.736	24.738	24.738	0.053	24.701A	24.748B	24.148	24.748	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDSEP23	2023-09-20	1.0972	1.1029	1.1029	0.0075	1.0961A	1.1054B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0987	1.1045	1.1045	0.0076	1.0977A	1.1069B	1.0954	1.1263	0	0
EDDEC23	2023-12-20	1.1025	1.1082	1.1082	0.0076	1.1014A	1.1106B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1078	1.1133	1.1133	0.0075	1.1066A	1.1156B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1124	1.1178	1.1178	0.0073	1.1113A	1.1203B	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	24.365	24.373	24.373	0.062	24.309A	24.389B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.540	24.543	24.543	0.065	24.484A	24.557B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.645	24.653	24.653	0.057	24.605A	24.663B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.736	24.738	24.738	0.053	24.701A	24.748B	24.148	24.748	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9566	0.9567	0.9567	0.0020	0.9566A	0.9582B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9517	0.9516	0.9516	0.0020	0.9516A	0.9530B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9468	0.9467	0.9467	0.0019	0.9468A	0.9481B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9424	0.9422	0.9422	0.0018	0.9423A	0.9435B	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	155.27	155.28	155.28	0.27	155.25A	155.69B	134.56	156.97	0	0
EJDEC23	2023-12-20	153.72	153.73	153.73	0.27	153.71A	154.13B	133.38	155.38	0	0
EJMAR24	2024-03-20	152.18	152.19	152.19	0.25	152.16A	152.57B	134.69	153.76	0	0
EJJUN24	2024-06-19	150.72	150.73	150.73	0.24	150.70A	151.09B	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	4.4450	4.4460	4.4460	-0.0270	4.4380A	4.4700B	4.4090	4.5900	0	4
EMSEP23	2023-09-20	4.4610	4.4620	4.4620	-0.0270	4.4540A	4.4850B	4.4240	5.2470	0	34
EMOCT23	2023-10-18	4.4730	4.4740	4.4740	-0.0270	4.4660A	4.4970B	4.4360	4.5010	0	0
EMDEC23	2023-12-20	4.5030	4.5040	4.5040	-0.0270	4.4970A	4.5270B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5410	4.5420	4.5420	-0.0290	4.5350A	4.5650B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5650	4.5680	4.5680	-0.0310	4.5620A	4.5920B	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	0.8631	0.8646	0.8646	0.0011	0.8629A	0.8647B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8672	0.8685	0.8685	0.0010	0.8669A	0.8687B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8715	0.8730	0.8730	0.0010	0.8714A	0.8730B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8762	0.8775	0.8775	0.0009	0.8761A	0.8774B	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	0.9566	0.9567	0.9567	0.0020	0.9566A	0.9582B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9517	0.9516	0.9516	0.0020	0.9516A	0.9530B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9468	0.9467	0.9467	0.0019	0.9468A	0.9481B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9424	0.9422	0.9422	0.0018	0.9423A	0.9435B	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	4.4610	4.4620	4.4620	-0.0270	4.4540A	4.4850B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4730	4.4740	4.4740	-0.0270	4.4660A	4.4970B	4.4360	4.5010	0	0
EUDEC23	2023-12-20	4.5030	4.5040	4.5040	-0.0270	4.4970A	4.5270B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5410	4.5420	4.5420	-0.0290	4.5350A	4.5650B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5650	4.5680	4.5680	-0.0310	4.5620A	4.5920B	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	4.4614	4.4617	4.4617	-0.0274	4.4537A	4.4855B	4.4237	5.4031	0	349
EXDEC23	2023-12-20	4.5032	4.5035	4.5035	-0.0276	4.4962A	4.5271B	4.4696	5.4612	0	6
EXMAR24	2024-03-20	4.5415	4.5417	4.5417	-0.0287	4.5347A	4.5657B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5676	4.5679	4.5679	-0.0307	4.5614A	4.5925B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.5910	4.5920	4.5920	-0.0324	4.5865A	4.6170B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6166	4.6179	4.6179	-0.0327	4.6121A	4.6416B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6418	4.6430	4.6430	-0.0328	4.6378A	4.6658B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6659	4.6661	4.6661	-0.0332	4.6607A	4.6878B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6883	4.6895	4.6895	-0.0340	4.6849A	4.7101B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7105	4.7130	4.7130	-0.0359	4.7102A	4.7327B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7357	4.7365	4.7365	-0.0377	4.7354A	4.7554B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7740	4.7601	4.7601	-0.0396	4.7603A	4.7781B	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	155.27	155.28	155.28	0.27	155.25A	155.69B	134.56	156.97	0	0
EYDEC23	2023-12-20	153.72	153.73	153.73	0.27	153.71A	154.13B	133.38	155.38	0	0
EYMAR24	2024-03-20	152.18	152.19	152.19	0.25	152.16A	152.57B	134.69	153.76	0	0
EYJUN24	2024-06-19	150.72	150.73	150.73	0.24	150.70A	151.09B	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	0.8674	0.8675	0.8675	-0.0040	0.8660A	0.8737B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8587	0.8588	0.8588	-0.0039	0.8572A	0.8648B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8502	0.8503	0.8503	-0.0040	0.8489A	0.8564B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8428	0.8429	0.8429	-0.0038	0.8415A	0.8486B	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	0.8674	0.8675	0.8675	-0.0040	0.8660A	0.8737B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8587	0.8588	0.8588	-0.0039	0.8572A	0.8648B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8502	0.8503	0.8503	-0.0040	0.8489A	0.8564B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8428	0.8429	0.8429	-0.0038	0.8415A	0.8486B	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	140.77	140.78	140.78	-0.72	140.67A	141.80B	123.65	143.17	0	0
JMDEC23	2023-12-20	138.72	138.73	138.73	-0.71	138.60A	139.71B	122.09	141.03	0	0
JMMAR24	2024-03-20	136.70	136.71	136.71	-0.70	136.56A	137.65B	123.71	138.91	0	0
JMJUN24	2024-06-19	134.84	134.85	134.85	-0.67	134.70A	135.74B	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	140.77	140.78	140.78	-0.72	140.67A	141.80B	123.65	143.17	0	0
JXDEC23	2023-12-20	138.72	138.73	138.73	-0.71	138.60A	139.71B	122.09	141.03	0	0
JXMAR24	2024-03-20	136.70	136.71	136.71	-0.70	136.56A	137.65B	123.71	138.91	0	0
JXJUN24	2024-06-19	134.84	134.85	134.85	-0.67	134.70A	135.74B	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	5.1490	5.1500	5.1500	-0.0380	5.1420A	5.1850B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1590	5.1600	5.1600	-0.0390	5.1520A	5.1950B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1660	5.1670	5.1670	-0.0390	5.1590A	5.2020B	5.1360	5.2030	0	0
PMDEC23	2023-12-20	5.1840	5.1850	5.1850	-0.0390	5.1780A	5.2200B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2020	5.2030	5.2030	-0.0390	5.1960A	5.2370B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2040	5.2060	5.2060	-0.0400	5.1990A	5.2400B	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	1.2716	1.2756	1.2756	0.0071	1.2695A	1.2786B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2721	1.2759	1.2759	0.0071	1.2698A	1.2787B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2714	1.2754	1.2754	0.0072	1.2693A	1.2782B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2703	1.2739	1.2739	0.0070	1.2679A	1.2767B	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	5.1587	5.1604	5.1604	-0.0382	5.1517A	5.1957B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1836	5.1852	5.1852	-0.0383	5.1775A	5.2200B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2015	5.2029	5.2029	-0.0386	5.1954A	5.2376B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2051	5.2059	5.2059	-0.0399	5.1988A	5.2409B	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	1.2716	1.2756	1.2756	0.0071	1.2695A	1.2786B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2721	1.2759	1.2759	0.0071	1.2698A	1.2787B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2714	1.2754	1.2754	0.0072	1.2693A	1.2782B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2703	1.2739	1.2739	0.0070	1.2679A	1.2767B	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	4.0370	4.0380	4.0380	-0.0530	4.0230A	4.0800B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0450	4.0460	4.0460	-0.0530	4.0310A	4.0870B	3.9510	5.2700	0	10
UMOCT23	2023-10-18	4.0500	4.0510	4.0510	-0.0530	4.0360A	4.0920B	3.9830	4.1070	0	0
UMDEC23	2023-12-20	4.0630	4.0640	4.0640	-0.0540	4.0500A	4.1050B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0740	4.0790	4.0790	-0.0540	4.0650A	4.1210B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0860	4.0870	4.0870	-0.0550	4.0730A	4.1280B	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	4.0450	4.0460	4.0460	-0.0530	4.0310A	4.0870B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0500	4.0510	4.0510	-0.0530	4.0360A	4.0920B	3.9830	4.1070	0	0
USDEC23	2023-12-20	4.0630	4.0640	4.0640	-0.0540	4.0500A	4.1050B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0740	4.0790	4.0790	-0.0540	4.0650A	4.1210B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0860	4.0870	4.0870	-0.0550	4.0730A	4.1280B	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	4.0449	4.0453	4.0453	-0.0531	4.0305A	4.0874B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.0638	4.0640	4.0640	-0.0535	4.0496A	4.1057B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.0793	4.0794	4.0794	-0.0538	4.0647A	4.1211B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0864	4.0865	4.0865	-0.0548	4.0723A	4.1285B	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