WGT S.A.

Wyniki sesji z dnia 2023-08-07

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	0.6569	0.6573	0.6573	-0.0014	0.6567A	0.6596B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6593	0.6594	0.6594	-0.0013	0.6588A	0.6615B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6607	0.6610	0.6610	-0.0014	0.6605A	0.6631B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6620	0.6622	0.6622	-0.0014	0.6617A	0.6644B	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	0.6569	0.6573	0.6573	-0.0014	0.6567A	0.6596B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6593	0.6594	0.6594	-0.0013	0.6588A	0.6615B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6607	0.6610	0.6610	-0.0014	0.6605A	0.6631B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6620	0.6622	0.6622	-0.0014	0.6617A	0.6644B	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	1.3367	1.3372	1.3372	0.0009	1.3350A	1.3389B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3351	1.3355	1.3355	0.0009	1.3333A	1.3372B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3336	1.3340	1.3340	0.0008	1.3319A	1.3357B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3331	1.3335	1.3335	0.0008	1.3314A	1.3349B	1.3065	1.3349	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	4.6050	4.6070	4.6070	-0.0310	4.5920A	4.6150B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6310	4.6320	4.6320	-0.0320	4.6180A	4.6410B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6510	4.6520	4.6520	-0.0310	4.6380A	4.6600B	4.6380	4.7240	0	0
CMDEC23	2023-12-20	4.6990	4.7000	4.7000	-0.0330	4.6860A	4.7080B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7630	4.7640	4.7640	-0.0330	4.7510A	4.7720B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8110	4.8130	4.8130	-0.0350	4.8030A	4.8220B	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	1.3367	1.3372	1.3372	0.0009	1.3350A	1.3389B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3351	1.3355	1.3355	0.0009	1.3333A	1.3372B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3336	1.3340	1.3340	0.0008	1.3319A	1.3357B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3331	1.3335	1.3335	0.0008	1.3314A	1.3349B	1.3065	1.3349	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6307	4.6325	4.6325	-0.0307	4.6174A	4.6412B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.6990	4.6999	4.6999	-0.0324	4.6854A	4.7083B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7631	4.7634	4.7634	-0.0338	4.7509A	4.7726B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8107	4.8131	4.8131	-0.0349	4.8021A	4.8224B	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	1.0988	1.0998	1.0998	-0.0012	1.0971A	1.1013B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.1007	1.1015	1.1015	-0.0014	1.0990A	1.1031B	0.9757	1.1311	0	0
DMOCT23	2023-10-18	1.1023	1.1032	1.1032	-0.0013	1.1005A	1.1045B	1.0954	1.1263	0	0
DMDEC23	2023-12-20	1.1059	1.1068	1.1068	-0.0014	1.1042A	1.1082B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1112	1.1121	1.1121	-0.0012	1.1095A	1.1136B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1158	1.1166	1.1166	-0.0012	1.1141A	1.1179B	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	1.1007	1.1015	1.1015	-0.0014	1.0990A	1.1031B	0.9757	1.1311	0	0
DXDEC23	2023-12-20	1.1059	1.1068	1.1068	-0.0014	1.1042A	1.1082B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1112	1.1121	1.1121	-0.0012	1.1095A	1.1136B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1158	1.1166	1.1166	-0.0012	1.1141A	1.1179B	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	0.8630	0.8631	0.8631	-0.0015	0.8623A	0.8646B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8669	0.8670	0.8670	-0.0015	0.8662A	0.8685B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8714	0.8715	0.8715	-0.0015	0.8707A	0.8729B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8760	0.8761	0.8761	-0.0014	0.8753A	0.8775B	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	24.335	24.339	24.339	-0.034	24.323A	24.345B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.506	24.512	24.512	-0.031	24.501A	24.514B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.618	24.619	24.619	-0.034	24.616A	24.619B	23.934	24.761	0	0
ECJUN24	2024-06-19		24.706	24.706	-0.032	24.708A	24.700B	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	1.1007	1.1015	1.1015	-0.0014	1.0990A	1.1031B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1023	1.1032	1.1032	-0.0013	1.1005A	1.1045B	1.0954	1.1263	0	0
EDDEC23	2023-12-20	1.1059	1.1068	1.1068	-0.0014	1.1042A	1.1082B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1112	1.1121	1.1121	-0.0012	1.1095A	1.1136B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1158	1.1166	1.1166	-0.0012	1.1141A	1.1179B	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	24.335	24.339	24.339	-0.034	24.323A	24.345B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.506	24.512	24.512	-0.031	24.501A	24.514B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.618	24.619	24.619	-0.034	24.616A	24.619B	23.934	24.761	0	0
EEJUN24	2024-06-19		24.706	24.706	-0.032	24.708A	24.700B	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	0.9591	0.9596	0.9596	0.0029	0.9581A	0.9602B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9541	0.9546	0.9546	0.0030	0.9531A	0.9550B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9493	0.9495	0.9495	0.0028	0.9482A	0.9500B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9448	0.9450	0.9450	0.0028	0.9438A	0.9453B	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	155.51	155.53	155.53	0.25	155.31A	155.57B	134.56	156.97	0	0
EJDEC23	2023-12-20	153.94	153.96	153.96	0.23	153.76A	154.00B	133.38	155.38	0	0
EJMAR24	2024-03-20	152.37	152.39	152.39	0.20	152.22A	152.44B	134.69	153.76	0	0
EJJUN24	2024-06-19	150.91	150.94	150.94	0.21	150.76A	150.96B	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	4.4290	4.4300	4.4300	-0.0160	4.4180A	4.4340B	4.4090	4.5900	0	0
EMSEP23	2023-09-20	4.4450	4.4460	4.4460	-0.0160	4.4330A	4.4490B	4.4240	5.2470	0	0
EMOCT23	2023-10-18	4.4570	4.4580	4.4580	-0.0160	4.4450A	4.4610B	4.4360	4.5010	0	0
EMDEC23	2023-12-20	4.4840	4.4860	4.4860	-0.0180	4.4740A	4.4900B	4.4700	4.9630	0	0
EMMAR24	2024-03-20	4.5230	4.5240	4.5240	-0.0180	4.5130A	4.5280B	4.5080	4.8910	0	0
EMJUN24	2024-06-19	4.5460	4.5490	4.5490	-0.0190	4.5400A	4.5540B	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	0.8630	0.8631	0.8631	-0.0015	0.8623A	0.8646B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8669	0.8670	0.8670	-0.0015	0.8662A	0.8685B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8714	0.8715	0.8715	-0.0015	0.8707A	0.8729B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8760	0.8761	0.8761	-0.0014	0.8753A	0.8775B	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	0.9591	0.9596	0.9596	0.0029	0.9581A	0.9602B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9541	0.9546	0.9546	0.0030	0.9531A	0.9550B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9493	0.9495	0.9495	0.0028	0.9482A	0.9500B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9448	0.9450	0.9450	0.0028	0.9438A	0.9453B	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	4.4450	4.4460	4.4460	-0.0160	4.4330A	4.4490B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4570	4.4580	4.4580	-0.0160	4.4450A	4.4610B	4.4360	4.5010	0	0
EUDEC23	2023-12-20	4.4840	4.4860	4.4860	-0.0180	4.4740A	4.4900B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5230	4.5240	4.5240	-0.0180	4.5130A	4.5280B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5460	4.5490	4.5490	-0.0190	4.5400A	4.5540B	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	4.4456	4.4457	4.4457	-0.0160	4.4327A	4.4499B	4.4237	5.4031	0	0
EXDEC23	2023-12-20	4.4839	4.4857	4.4857	-0.0178	4.4739A	4.4902B	4.4696	5.4612	0	0
EXMAR24	2024-03-20	4.5229	4.5240	4.5240	-0.0177	4.5129A	4.5287B	4.5072	5.5203	0	0
EXJUN24	2024-06-19	4.5488	4.5493	4.5493	-0.0186	4.5394A	4.5544B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.5710	4.5734	4.5734	-0.0186	4.5644A	4.5774B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.5974	4.5994	4.5994	-0.0185	4.5901A	4.5997B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6225	4.6235	4.6235	-0.0195	4.6155A	4.6256B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6458	4.6468	4.6468	-0.0193	4.6387A	4.6471B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6700	4.6706	4.6706	-0.0189	4.6623A	4.6697B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6928	4.6931	4.6931	-0.0199	4.6885A	4.6925B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7165	4.7168	4.7168	-0.0197	4.7140A	4.7155B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7396	4.7405	4.7405	-0.0196	4.7396A	4.7384B	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	155.51	155.53	155.53	0.25	155.31A	155.56B	134.56	156.97	0	0
EYDEC23	2023-12-20	153.94	153.96	153.96	0.23	153.76A	154.00B	133.38	155.38	0	0
EYMAR24	2024-03-20	152.37	152.39	152.39	0.20	152.22A	152.44B	134.69	153.76	0	0
EYJUN24	2024-06-19	150.91	150.94	150.94	0.21	150.76A	150.96B	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	0.8712	0.8712	0.0037	0.8694A	0.8731B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8624	0.8625	0.8625	0.0037	0.8607A	0.8643B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8539	0.8540	0.8540	0.0037	0.8523A	0.8558B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8463	0.8464	0.8464	0.0035	0.8449A	0.8482B	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	0.8712	0.8712	0.0037	0.8694A	0.8731B	0.8507	0.9759	0	0
HXDEC23	2023-12-20	0.8624	0.8625	0.8625	0.0037	0.8607A	0.8643B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8539	0.8540	0.8540	0.0037	0.8523A	0.8558B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8463	0.8464	0.8464	0.0035	0.8449A	0.8482B	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	141.15	141.19	141.19	0.41	140.85A	141.45B	123.65	143.17	0	0
JMDEC23	2023-12-20	139.10	139.12	139.12	0.39	138.79A	139.37B	122.09	141.03	0	0
JMMAR24	2024-03-20	137.05	137.06	137.06	0.35	136.75A	137.31B	123.71	138.91	0	0
JMJUN24	2024-06-19	135.17	135.19	135.19	0.34	134.89A	135.42B	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	141.15	141.19	141.19	0.41	140.85A	141.45B	123.65	143.17	0	0
JXDEC23	2023-12-20	139.10	139.12	139.12	0.39	138.79A	139.37B	122.09	141.03	0	0
JXMAR24	2024-03-20	137.05	137.06	137.06	0.35	136.75A	137.31B	123.71	138.91	0	0
JXJUN24	2024-06-19	135.17	135.19	135.19	0.34	134.89A	135.42B	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	5.1350	5.1400	5.1400	-0.0100	5.1230A	5.1430B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1450	5.1500	5.1500	-0.0100	5.1330A	5.1520B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1530	5.1570	5.1570	-0.0100	5.1400A	5.1590B	5.1360	5.2030	0	0
PMDEC23	2023-12-20	5.1700	5.1740	5.1740	-0.0110	5.1580A	5.1750B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.1890	5.1910	5.1910	-0.0120	5.1770A	5.1910B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.1910	5.1920	5.1920	-0.0140	5.1790A	5.1920B	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	1.2735	1.2762	1.2762	0.0006	1.2723A	1.2789B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2738	1.2766	1.2766	0.0007	1.2725A	1.2791B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2733	1.2760	1.2760	0.0006	1.2720A	1.2785B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2718	1.2746	1.2746	0.0007	1.2704A	1.2769B	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	5.1450	5.1503	5.1503	-0.0101	5.1329A	5.1524B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1699	5.1738	5.1738	-0.0114	5.1578A	5.1753B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.1882	5.1909	5.1909	-0.0120	5.1761A	5.1919B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.1918	5.1921	5.1921	-0.0138	5.1786A	5.1924B	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	1.2735	1.2762	1.2762	0.0006	1.2723A	1.2789B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2738	1.2766	1.2766	0.0007	1.2725A	1.2791B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2733	1.2760	1.2760	0.0006	1.2720A	1.2785B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2718	1.2746	1.2746	0.0007	1.2704A	1.2769B	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	4.0290	4.0300	4.0300	-0.0080	4.0210A	4.0380B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0350	4.0360	4.0360	-0.0100	4.0280A	4.0450B	3.9510	5.2700	0	0
UMOCT23	2023-10-18	4.0400	4.0410	4.0410	-0.0100	4.0330A	4.0500B	3.9830	4.1070	0	0
UMDEC23	2023-12-20	4.0530	4.0540	4.0540	-0.0100	4.0460A	4.0630B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0690	4.0700	4.0700	-0.0090	4.0620A	4.0780B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0750	4.0760	4.0760	-0.0110	4.0690A	4.0840B	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	4.0350	4.0360	4.0360	-0.0100	4.0280A	4.0450B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0400	4.0410	4.0410	-0.0100	4.0330A	4.0500B	3.9830	4.1070	0	0
USDEC23	2023-12-20	4.0530	4.0540	4.0540	-0.0100	4.0460A	4.0630B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0690	4.0700	4.0700	-0.0090	4.0620A	4.0780B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0750	4.0760	4.0760	-0.0110	4.0690A	4.0840B	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	4.0358	4.0361	4.0361	-0.0092	4.0275A	4.0458B	3.9502	5.2701	0	0
UXDEC23	2023-12-20	4.0531	4.0535	4.0535	-0.0105	4.0460A	4.0634B	3.9637	4.6000	0	0
UXMAR24	2024-03-20	4.0687	4.0696	4.0696	-0.0098	4.0612A	4.0784B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0758	4.0759	4.0759	-0.0106	4.0684A	4.0846B	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