WGT S.A.

Wyniki sesji z dnia 2023-08-09

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	0.6553	0.6554	0.6554	0.0041	0.6538A	0.6577B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6573	0.6575	0.6575	0.0042	0.6559A	0.6598B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6591	0.6592	0.6592	0.0040	0.6577A	0.6615B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6603	0.6604	0.6604	0.0041	0.6589A	0.6626B	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	0.6553	0.6554	0.6554	0.0041	0.6538A	0.6577B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6573	0.6575	0.6575	0.0042	0.6559A	0.6598B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6591	0.6592	0.6592	0.0040	0.6577A	0.6615B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6603	0.6604	0.6604	0.0041	0.6589A	0.6626B	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	1.3403	1.3419	1.3419	-0.0063	1.3401A	1.3446B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3386	1.3401	1.3401	-0.0064	1.3384A	1.3426B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3371	1.3386	1.3386	-0.0064	1.3369A	1.3411B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3365	1.3379	1.3379	-0.0063	1.3363A	1.3403B	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	4.6480	4.6490	4.6490	-0.0070	4.6410A	4.6560B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6730	4.6740	4.6740	-0.0080	4.6660A	4.6810B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6930	4.6940	4.6940	-0.0070	4.6860A	4.7000B	4.6380	4.7240	0	0
CMDEC23	2023-12-20	4.7410	4.7420	4.7420	-0.0070	4.7340A	4.7480B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8040	4.8060	4.8060	-0.0080	4.8000A	4.8130B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8550	4.8560	4.8560	-0.0080	4.8510A	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	1.3403	1.3419	1.3419	-0.0063	1.3401A	1.3446B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3386	1.3401	1.3401	-0.0064	1.3384A	1.3426B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3371	1.3386	1.3386	-0.0064	1.3369A	1.3411B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3365	1.3379	1.3379	-0.0063	1.3363A	1.3403B	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	4.6735	4.6738	4.6738	-0.0076	4.6658A	4.6812B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7409	4.7412	4.7412	-0.0079	4.7339A	4.7481B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8039	4.8056	4.8056	-0.0081	4.7995A	4.8131B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8558	4.8560	4.8560	-0.0078	4.8510A	4.8630B	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	1.0981	1.0997	1.0997	0.0055	1.0969A	1.0997B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.1001	1.1015	1.1015	0.0055	1.0987A	1.1015B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.1015	1.1030	1.1030	0.0054	1.1002A	1.1030B	1.0954	1.1263	0	0
DMDEC23	2023-12-20	1.1052	1.1067	1.1067	0.0055	1.1038A	1.1066B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1106	1.1119	1.1119	0.0055	1.1093A	1.1119B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1151	1.1164	1.1164	0.0055	1.1138A	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	1.1001	1.1015	1.1015	0.0055	1.0987A	1.1015B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.1052	1.1067	1.1067	0.0055	1.1038A	1.1066B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1106	1.1119	1.1119	0.0055	1.1093A	1.1119B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1151	1.1164	1.1164	0.0055	1.1138A	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	0.8612	0.8638	0.8638	0.0008	0.8609A	0.8642B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8651	0.8677	0.8677	0.0008	0.8648A	0.8680B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8697	0.8722	0.8722	0.0008	0.8693A	0.8724B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8744	0.8767	0.8767	0.0007	0.8740A	0.8770B	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	24.352	24.356	24.356	-0.017	24.352A	24.390B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.541	24.530	24.530	-0.017	24.531A	24.559B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.647	24.638	24.638	-0.019	24.645A	24.664B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.729	24.725	24.725	-0.018	24.739A	24.745B	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	1.1001	1.1015	1.1015	0.0055	1.0987A	1.1015B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1015	1.1030	1.1030	0.0054	1.1004A	1.1030B	1.0954	1.1263	0	0
EDDEC23	2023-12-20	1.1052	1.1067	1.1067	0.0055	1.1040A	1.1066B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1106	1.1119	1.1119	0.0055	1.1092A	1.1119B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1151	1.1164	1.1164	0.0055	1.1138A	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	24.352	24.356	24.356	-0.017	24.352A	24.390B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.541	24.530	24.530	-0.017	24.531A	24.559B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.647	24.638	24.638	-0.019	24.645A	24.664B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.729	24.725	24.725	-0.018	24.739A	24.745B	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	0.9570	0.9599	0.9599	0.0027	0.9564A	0.9608B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9517	0.9547	0.9547	0.0027	0.9513A	0.9556B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9470	0.9496	0.9496	0.0024	0.9464A	0.9506B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9423	0.9450	0.9450	0.0023	0.9419A	0.9457B	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	156.50	156.89	156.89	1.01	156.43A	156.93B	134.56	156.97	0	0
EJDEC23	2023-12-20	154.95	155.32	155.32	1.00	154.88A	155.35B	133.38	155.38	0	0
EJMAR24	2024-03-20	153.38	153.73	153.73	0.95	153.31A	153.75B	134.69	153.76	0	0
EJJUN24	2024-06-19	151.91	152.23	152.23	0.91	151.83A	152.25B	147.18	152.25	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	4.4620	4.4710	4.4710	0.0050	4.4590A	4.4730B	4.4090	4.5900	0	4
EMSEP23	2023-09-20	4.4770	4.4870	4.4870	0.0050	4.4740A	4.4880B	4.4240	5.2470	0	38
EMOCT23	2023-10-18	4.4880	4.4990	4.4990	0.0060	4.4860A	4.5000B	4.4360	4.5010	0	0
EMDEC23	2023-12-20	4.5170	4.5270	4.5270	0.0050	4.5150A	4.5280B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5560	4.5640	4.5640	0.0050	4.5540A	4.5650B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5840	4.5900	4.5900	0.0050	4.5810A	4.5900B	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	0.8612	0.8638	0.8638	0.0008	0.8609A	0.8642B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8651	0.8677	0.8677	0.0008	0.8648A	0.8680B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8697	0.8722	0.8722	0.0008	0.8693A	0.8724B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8744	0.8767	0.8767	0.0007	0.8740A	0.8770B	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	0.9570	0.9599	0.9599	0.0027	0.9564A	0.9608B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9517	0.9547	0.9547	0.0027	0.9513A	0.9556B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9470	0.9496	0.9496	0.0024	0.9464A	0.9506B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9423	0.9450	0.9450	0.0023	0.9419A	0.9457B	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	4.4770	4.4870	4.4870	0.0050	4.4740A	4.4880B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4880	4.4990	4.4990	0.0060	4.4860A	4.5000B	4.4360	4.5010	0	0
EUDEC23	2023-12-20	4.5170	4.5270	4.5270	0.0050	4.5150A	4.5280B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5560	4.5640	4.5640	0.0050	4.5540A	4.5650B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5840	4.5900	4.5900	0.0050	4.5810A	4.5900B	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	4.4768	4.4866	4.4866	0.0053	4.4740A	4.4885B	4.4237	5.4031	0	349
EXDEC23	2023-12-20	4.5166	4.5268	4.5268	0.0053	4.5150A	4.5282B	4.4696	5.4612	0	6
EXMAR24	2024-03-20	4.5559	4.5639	4.5639	0.0049	4.5535A	4.5653B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5832	4.5893	4.5893	0.0041	4.5805A	4.5905B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6102	4.6137	4.6137	0.0037	4.6074A	4.6129B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6368	4.6383	4.6383	0.0026	4.6340A	4.6353B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6595	4.6620	4.6620	0.0017	4.6578A	4.6594B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6824	4.6839	4.6839	0.0007	4.6793A	4.6817B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7059	4.7060	4.7060	-0.0006	4.7029A	4.7035B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7287	4.7288	4.7288	-0.0013	4.7285A	4.7243B	4.6677	5.3381	0	0
EXMAR26	2026-03-18		4.7515	4.7515	-0.0030	4.7535A	4.7452B	4.6899	5.1415	0	0
EXJUN26	2026-06-17		4.7742	4.7742	-0.0045	4.7788A	4.7662B	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	156.50	156.89	156.89	1.00	156.43A	156.93B	134.56	156.97	0	0
EYDEC23	2023-12-20	154.95	155.32	155.32	1.00	154.88A	155.35B	133.38	155.38	0	0
EYMAR24	2024-03-20	153.38	153.73	153.73	0.95	153.31A	153.75B	134.69	153.76	0	0
EYJUN24	2024-06-19	151.91	152.23	152.23	0.91	151.83A	152.25B	147.18	152.25	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	0.8701	0.8714	0.8714	-0.0019	0.8694A	0.8742B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8611	0.8627	0.8627	-0.0017	0.8608A	0.8653B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8528	0.8541	0.8541	-0.0018	0.8522A	0.8568B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8454	0.8465	0.8465	-0.0019	0.8447A	0.8491B	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	0.8701	0.8714	0.8714	-0.0019	0.8694A	0.8742B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8611	0.8627	0.8627	-0.0017	0.8608A	0.8653B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8528	0.8541	0.8541	-0.0018	0.8522A	0.8568B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8454	0.8465	0.8465	-0.0019	0.8447A	0.8491B	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	142.28	142.44	142.44	0.21	142.25A	142.62B	123.65	143.17	0	0
JMDEC23	2023-12-20	140.21	140.36	140.36	0.22	140.18A	140.54B	122.09	141.03	0	0
JMMAR24	2024-03-20	138.12	138.27	138.27	0.19	138.10A	138.44B	123.71	138.91	0	0
JMJUN24	2024-06-19	136.23	136.37	136.37	0.16	136.21A	136.54B	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	142.28	142.44	142.44	0.21	142.25A	142.62B	123.65	143.17	0	0
JXDEC23	2023-12-20	140.21	140.36	140.36	0.22	140.18A	140.54B	122.09	141.03	0	0
JXMAR24	2024-03-20	138.12	138.27	138.27	0.19	138.10A	138.44B	123.71	138.91	0	0
JXJUN24	2024-06-19	136.23	136.37	136.37	0.16	136.21A	136.54B	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	5.1800	5.1830	5.1830	0.0000	5.1740A	5.1910B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1900	5.1930	5.1930	0.0010	5.1840A	5.2010B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1980	5.2000	5.2000	0.0010	5.1910A	5.2070B	5.1360	5.2070	0	0
PMDEC23	2023-12-20	5.2150	5.2160	5.2160	0.0000	5.2080A	5.2230B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2320	5.2330	5.2330	0.0010	5.2250A	5.2390B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2330	5.2340	5.2340	0.0000	5.2280A	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	1.2750	1.2752	1.2752	0.0053	1.2720A	1.2774B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2754	1.2755	1.2755	0.0053	1.2724A	1.2776B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2748	1.2750	1.2750	0.0053	1.2718A	1.2770B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2733	1.2734	1.2734	0.0053	1.2704A	1.2754B	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	5.1911	5.1931	5.1931	0.0008	5.1836A	5.2014B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2137	5.2163	5.2163	0.0006	5.2072A	5.2238B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2315	5.2323	5.2323	0.0002	5.2243A	5.2398B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2323	5.2340	5.2340	0.0003	5.2277A	5.2410B	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	1.2750	1.2752	1.2752	0.0053	1.2720A	1.2774B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2754	1.2755	1.2755	0.0053	1.2723A	1.2776B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2748	1.2750	1.2750	0.0053	1.2719A	1.2770B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2733	1.2734	1.2734	0.0053	1.2704A	1.2754B	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	4.0640	4.0650	4.0650	-0.0170	4.0560A	4.0780B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0710	4.0730	4.0730	-0.0150	4.0630A	4.0850B	3.9510	5.2700	0	10
UMOCT23	2023-10-18	4.0760	4.0780	4.0780	-0.0150	4.0680A	4.0900B	3.9830	4.1070	0	0
UMDEC23	2023-12-20	4.0880	4.0900	4.0900	-0.0160	4.0810A	4.1020B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.1030	4.1040	4.1040	-0.0170	4.0960A	4.1160B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1090	4.1100	4.1100	-0.0170	4.1040A	4.1220B	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	4.0710	4.0730	4.0730	-0.0150	4.0630A	4.0850B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0760	4.0780	4.0780	-0.0150	4.0680A	4.0900B	3.9830	4.1070	0	0
USDEC23	2023-12-20	4.0880	4.0900	4.0900	-0.0160	4.0810A	4.1020B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.1030	4.1040	4.1040	-0.0170	4.0960A	4.1160B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1090	4.1100	4.1100	-0.0170	4.1040A	4.1220B	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	4.0706	4.0723	4.0723	-0.0159	4.0626A	4.0854B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.0880	4.0897	4.0897	-0.0161	4.0804A	4.1020B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.1031	4.1039	4.1039	-0.0167	4.0958A	4.1162B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.1092	4.1102	4.1102	-0.0167	4.1032A	4.1222B	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