WGT S.A.

Wyniki sesji z dnia 2023-08-08

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	0.6538	0.6513	0.6513	-0.0060	0.6509A	0.6537B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6560	0.6533	0.6533	-0.0061	0.6530A	0.6558B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6577	0.6552	0.6552	-0.0058	0.6548A	0.6574B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6589	0.6563	0.6563	-0.0059	0.6560A	0.6585B	0.6560	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	0.6538	0.6513	0.6513	-0.0060	0.6509A	0.6537B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6560	0.6533	0.6533	-0.0061	0.6530A	0.6558B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6577	0.6552	0.6552	-0.0058	0.6548A	0.6574B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6589	0.6563	0.6563	-0.0059	0.6560A	0.6585B	0.6560	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	1.3410	1.3482	1.3482	0.0110	1.3410A	1.3492B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3392	1.3465	1.3465	0.0110	1.3393A	1.3475B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3376	1.3450	1.3450	0.0110	1.3379A	1.3459B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3369	1.3442	1.3442	0.0107	1.3374A	1.3452B	1.3065	1.3452	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	4.6130	4.6560	4.6560	0.0490	4.6170A	4.6560B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6390	4.6820	4.6820	0.0500	4.6430A	4.6820B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6590	4.7010	4.7010	0.0490	4.6630A	4.7020B	4.6380	4.7240	0	0
CMDEC23	2023-12-20	4.7060	4.7490	4.7490	0.0490	4.7110A	4.7490B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7700	4.8140	4.8140	0.0500	4.7760A	4.8130B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8190	4.8640	4.8640	0.0510	4.8270A	4.8630B	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	1.3410	1.3482	1.3482	0.0110	1.3410A	1.3492B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3392	1.3465	1.3465	0.0110	1.3393A	1.3475B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3376	1.3450	1.3450	0.0110	1.3379A	1.3459B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3369	1.3442	1.3442	0.0107	1.3374A	1.3452B	1.3065	1.3452	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6397	4.6814	4.6814	0.0489	4.6423A	4.6827B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7064	4.7491	4.7491	0.0492	4.7106A	4.7493B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7700	4.8137	4.8137	0.0503	4.7754A	4.8133B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8192	4.8638	4.8638	0.0507	4.8262A	4.8631B	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	1.0997	1.0942	1.0942	-0.0056	1.0938A	1.0997B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.1013	1.0960	1.0960	-0.0055	1.0957A	1.1015B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.1031	1.0976	1.0976	-0.0056	1.0972A	1.1031B	1.0954	1.1263	0	0
DMDEC23	2023-12-20	1.1067	1.1012	1.1012	-0.0056	1.1009A	1.1067B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1120	1.1064	1.1064	-0.0057	1.1062A	1.1120B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1164	1.1109	1.1109	-0.0057	1.1107A	1.1163B	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	1.1013	1.0960	1.0960	-0.0055	1.0957A	1.1015B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.1067	1.1012	1.1012	-0.0056	1.1009A	1.1067B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1120	1.1064	1.1064	-0.0057	1.1062A	1.1120B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1164	1.1109	1.1109	-0.0057	1.1107A	1.1163B	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	0.8629	0.8630	0.8630	-0.0001	0.8622A	0.8637B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8668	0.8669	0.8669	-0.0001	0.8663A	0.8676B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8713	0.8714	0.8714	-0.0001	0.8707A	0.8720B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8759	0.8760	0.8760	-0.0001	0.8753A	0.8766B	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	24.312	24.373	24.373	0.034	24.304A	24.368B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.491	24.547	24.547	0.035	24.481A	24.537B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.603	24.657	24.657	0.038	24.596A	24.642B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.695	24.743	24.743	0.037	24.686A	24.722B	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	1.1013	1.0960	1.0960	-0.0055	1.0957A	1.1015B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1031	1.0976	1.0976	-0.0056	1.0973A	1.1031B	1.0954	1.1263	0	0
EDDEC23	2023-12-20	1.1067	1.1012	1.1012	-0.0056	1.1010A	1.1067B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1120	1.1064	1.1064	-0.0057	1.1061A	1.1120B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1164	1.1109	1.1109	-0.0057	1.1107A	1.1163B	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	24.312	24.373	24.373	0.034	24.304A	24.368B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.491	24.547	24.547	0.035	24.481A	24.537B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.603	24.657	24.657	0.038	24.596A	24.642B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.695	24.743	24.743	0.037	24.686A	24.722B	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	0.9583	0.9572	0.9572	-0.0024	0.9567A	0.9583B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9533	0.9520	0.9520	-0.0026	0.9516A	0.9531B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9484	0.9472	0.9472	-0.0023	0.9467A	0.9481B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9439	0.9427	0.9427	-0.0023	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	156.42	155.88	155.88	0.35	155.67A	156.50B	134.56	156.97	0	0
EJDEC23	2023-12-20	154.85	154.32	154.32	0.36	154.11A	154.93B	133.38	155.38	0	0
EJMAR24	2024-03-20	153.25	152.78	152.78	0.39	152.57A	153.35B	134.69	153.76	0	0
EJJUN24	2024-06-19	151.80	151.32	151.32	0.38	151.13A	151.89B	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	4.4320	4.4660	4.4660	0.0360	4.4340A	4.4640B	4.4090	4.5900	0	4
EMSEP23	2023-09-20	4.4470	4.4820	4.4820	0.0360	4.4500A	4.4790B	4.4240	5.2470	0	38
EMOCT23	2023-10-18	4.4590	4.4930	4.4930	0.0350	4.4620A	4.4900B	4.4360	4.5010	0	0
EMDEC23	2023-12-20	4.4870	4.5220	4.5220	0.0360	4.4910A	4.5190B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5250	4.5590	4.5590	0.0350	4.5290A	4.5560B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5500	4.5850	4.5850	0.0360	4.5550A	4.5810B	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	0.8629	0.8630	0.8630	-0.0001	0.8622A	0.8637B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8668	0.8669	0.8669	-0.0001	0.8663A	0.8676B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8713	0.8714	0.8714	-0.0001	0.8707A	0.8720B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8759	0.8760	0.8760	-0.0001	0.8753A	0.8766B	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	0.9583	0.9572	0.9572	-0.0024	0.9567A	0.9583B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9533	0.9520	0.9520	-0.0026	0.9516A	0.9531B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9484	0.9472	0.9472	-0.0023	0.9467A	0.9481B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9439	0.9427	0.9427	-0.0023	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	4.4470	4.4820	4.4820	0.0360	4.4500A	4.4790B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4590	4.4930	4.4930	0.0350	4.4620A	4.4900B	4.4360	4.5010	0	0
EUDEC23	2023-12-20	4.4870	4.5220	4.5220	0.0360	4.4910A	4.5190B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5250	4.5590	4.5590	0.0350	4.5290A	4.5560B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5500	4.5850	4.5850	0.0360	4.5550A	4.5810B	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	4.4461	4.4813	4.4813	0.0356	4.4494A	4.4793B	4.4237	5.4031	0	349
EXDEC23	2023-12-20	4.4869	4.5215	4.5215	0.0358	4.4903A	4.5191B	4.4696	5.4612	0	6
EXMAR24	2024-03-20	4.5242	4.5590	4.5590	0.0350	4.5287A	4.5561B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5497	4.5852	4.5852	0.0359	4.5550A	4.5817B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.5743	4.6100	4.6100	0.0366	4.5803A	4.6044B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6017	4.6357	4.6357	0.0363	4.6065A	4.6287B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6236	4.6603	4.6603	0.0368	4.6323A	4.6528B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6480	4.6832	4.6832	0.0364	4.6550A	4.6760B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6707	4.7066	4.7066	0.0360	4.6795A	4.6991B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6948	4.7301	4.7301	0.0370	4.7051A	4.7208B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7169	4.7545	4.7545	0.0377	4.7306A	4.7436B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7427	4.7787	4.7787	0.0382	4.7562A	4.7660B	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	156.42	155.89	155.89	0.36	155.67A	156.50B	134.56	156.97	0	0
EYDEC23	2023-12-20	154.85	154.32	154.32	0.36	154.11A	154.93B	133.38	155.38	0	0
EYMAR24	2024-03-20	153.25	152.78	152.78	0.39	152.57A	153.35B	134.69	153.76	0	0
EYJUN24	2024-06-19	151.80	151.32	151.32	0.38	151.13A	151.89B	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	0.8700	0.8733	0.8733	0.0021	0.8696A	0.8737B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8613	0.8644	0.8644	0.0019	0.8609A	0.8649B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8528	0.8559	0.8559	0.0019	0.8524A	0.8564B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8454	0.8484	0.8484	0.0020	0.8450A	0.8487B	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	0.8700	0.8733	0.8733	0.0021	0.8696A	0.8737B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8613	0.8644	0.8644	0.0019	0.8609A	0.8649B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8528	0.8559	0.8559	0.0019	0.8524A	0.8564B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8454	0.8484	0.8484	0.0020	0.8450A	0.8487B	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	141.96	142.23	142.23	1.04	141.90A	142.30B	123.65	143.17	0	0
JMDEC23	2023-12-20	139.88	140.14	140.14	1.02	139.84A	140.21B	122.09	141.03	0	0
JMMAR24	2024-03-20	137.83	138.08	138.08	1.02	137.79A	138.15B	123.71	138.91	0	0
JMJUN24	2024-06-19	135.96	136.21	136.21	1.02	135.92A	136.28B	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	141.96	142.23	142.23	1.04	141.90A	142.30B	123.65	143.17	0	0
JXDEC23	2023-12-20	139.88	140.14	140.14	1.02	139.84A	140.21B	122.09	141.03	0	0
JXMAR24	2024-03-20	137.83	138.08	138.08	1.02	137.79A	138.15B	123.71	138.91	0	0
JXJUN24	2024-06-19	135.96	136.21	136.21	1.02	135.92A	136.28B	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	5.1420	5.1830	5.1830	0.0430	5.1430A	5.1810B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1510	5.1920	5.1920	0.0420	5.1540A	5.1910B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1590	5.1990	5.1990	0.0420	5.1610A	5.1970B	5.1360	5.2030	0	0
PMDEC23	2023-12-20	5.1750	5.2160	5.2160	0.0420	5.1780A	5.2130B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.1920	5.2320	5.2320	0.0410	5.1960A	5.2290B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.1930	5.2340	5.2340	0.0420	5.1990A	5.2300B	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	1.2760	1.2699	1.2699	-0.0063	1.2690A	1.2763B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2765	1.2702	1.2702	-0.0064	1.2693A	1.2766B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2758	1.2697	1.2697	-0.0063	1.2688A	1.2761B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2744	1.2681	1.2681	-0.0065	1.2673A	1.2746B	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	5.1510	5.1923	5.1923	0.0420	5.1535A	5.1914B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1755	5.2157	5.2157	0.0419	5.1776A	5.2137B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.1923	5.2321	5.2321	0.0412	5.1958A	5.2294B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.1933	5.2337	5.2337	0.0416	5.1982A	5.2304B	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	1.2760	1.2699	1.2699	-0.0063	1.2690A	1.2763B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2765	1.2702	1.2702	-0.0064	1.2693A	1.2766B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2758	1.2697	1.2697	-0.0063	1.2688A	1.2761B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2744	1.2681	1.2681	-0.0065	1.2673A	1.2746B	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	4.0310	4.0820	4.0820	0.0520	4.0330A	4.0810B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0370	4.0880	4.0880	0.0520	4.0400A	4.0870B	3.9510	5.2700	0	10
UMOCT23	2023-10-18	4.0420	4.0930	4.0930	0.0520	4.0450A	4.0920B	3.9830	4.1070	0	0
UMDEC23	2023-12-20	4.0560	4.1060	4.1060	0.0520	4.0580A	4.1040B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0710	4.1210	4.1210	0.0510	4.0740A	4.1190B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0770	4.1270	4.1270	0.0510	4.0810A	4.1250B	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	4.0370	4.0880	4.0880	0.0520	4.0400A	4.0870B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0420	4.0930	4.0930	0.0520	4.0450A	4.0920B	3.9830	4.1070	0	0
USDEC23	2023-12-20	4.0560	4.1060	4.1060	0.0520	4.0580A	4.1040B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0710	4.1210	4.1210	0.0510	4.0740A	4.1190B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0770	4.1270	4.1270	0.0510	4.0810A	4.1250B	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	4.0364	4.0882	4.0882	0.0521	4.0392A	4.0876B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.0538	4.1058	4.1058	0.0523	4.0575A	4.1047B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.0700	4.1206	4.1206	0.0510	4.0731A	4.1193B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0761	4.1269	4.1269	0.0510	4.0801A	4.1253B	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