WGT S.A.

Wyniki sesji z dnia 2023-08-10

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	0.6561	0.6588	0.6588	0.0034	0.6561A	0.6625B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6582	0.6608	0.6608	0.0033	0.6582A	0.6639B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6600	0.6627	0.6627	0.0035	0.6600A	0.6666B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6613	0.6638	0.6638	0.0034	0.6613A	0.6677B	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	0.6561	0.6588	0.6588	0.0034	0.6561A	0.6625B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6582	0.6608	0.6608	0.0033	0.6582A	0.6639B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6600	0.6627	0.6627	0.0035	0.6600A	0.6666B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6613	0.6638	0.6638	0.0034	0.6613A	0.6677B	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	1.3374	1.3380	1.3380	-0.0039	1.3372A	1.3406B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3353	1.3361	1.3361	-0.0040	1.3353A	1.3385B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3343	1.3348	1.3348	-0.0038	1.3340A	1.3372B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3332	1.3341	1.3341	-0.0038	1.3332A	1.3362B	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	4.6250	4.6260	4.6260	-0.0230	4.6220A	4.6460B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6500	4.6510	4.6510	-0.0230	4.6470A	4.6710B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6680	4.6700	4.6700	-0.0240	4.6670A	4.6910B	4.6380	4.7240	0	0
CMDEC23	2023-12-20	4.7150	4.7160	4.7160	-0.0260	4.7130A	4.7350B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7800	4.7810	4.7810	-0.0250	4.7790A	4.8010B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8310	4.8320	4.8320	-0.0240	4.8300A	4.8500B	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	1.3379	1.3380	1.3380	-0.0039	1.3372A	1.3402B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3357	1.3361	1.3361	-0.0040	1.3354A	1.3383B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3343	1.3348	1.3348	-0.0038	1.3340A	1.3372B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3336	1.3341	1.3341	-0.0038	1.3333A	1.3362B	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	4.6501	4.6505	4.6505	-0.0233	4.6467A	4.6712B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7150	4.7157	4.7157	-0.0255	4.7123A	4.7359B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7799	4.7811	4.7811	-0.0245	4.7789A	4.8015B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8313	4.8314	4.8314	-0.0246	4.8295A	4.8504B	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	1.1017	1.1032	1.1032	0.0035	1.1015A	1.1060B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.1035	1.1052	1.1052	0.0037	1.1033A	1.1084B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.1052	1.1067	1.1067	0.0037	1.1051A	1.1099B	1.0954	1.1263	0	0
DMDEC23	2023-12-20	1.1088	1.1102	1.1102	0.0035	1.1086A	1.1135B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1140	1.1153	1.1153	0.0034	1.1138A	1.1181B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1187	1.1200	1.1200	0.0036	1.1184A	1.1239B	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	1.1035	1.1052	1.1052	0.0037	1.1033A	1.1085B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.1088	1.1102	1.1102	0.0035	1.1086A	1.1135B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1140	1.1153	1.1153	0.0034	1.1138A	1.1181B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1187	1.1200	1.1200	0.0036	1.1184A	1.1239B	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	0.8648	0.8653	0.8653	0.0015	0.8640A	0.8659B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8687	0.8691	0.8691	0.0014	0.8680A	0.8697B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8732	0.8735	0.8735	0.0013	0.8726A	0.8740B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8778	0.8780	0.8780	0.0013	0.8771A	0.8785B	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	24.286	24.287	24.287	-0.069	24.274A	24.343B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.458	24.459	24.459	-0.071	24.450A	24.518B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.567	24.568	24.568	-0.070	24.567A	24.614B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.694	24.654	24.654	-0.071	24.658A	24.697B	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	1.1035	1.1052	1.1052	0.0037	1.1033A	1.1084B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1052	1.1067	1.1067	0.0037	1.1051A	1.1099B	1.0954	1.1263	0	0
EDDEC23	2023-12-20	1.1088	1.1102	1.1102	0.0035	1.1086A	1.1135B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1140	1.1153	1.1153	0.0034	1.1138A	1.1181B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1187	1.1200	1.1200	0.0036	1.1184A	1.1239B	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	24.286	24.287	24.287	-0.069	24.274A	24.343B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.458	24.459	24.459	-0.071	24.450A	24.518B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.567	24.568	24.568	-0.070	24.567A	24.614B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.694	24.654	24.654	-0.071	24.658A	24.697B	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	0.9598	0.9606	0.9606	0.0007	0.9594A	0.9612B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9546	0.9555	0.9555	0.0008	0.9545A	0.9559B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9496	0.9504	0.9504	0.0008	0.9495A	0.9508B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9451	0.9458	0.9458	0.0008	0.9448A	0.9461B	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	157.73	158.41	158.41	1.52	157.70A	158.49B	134.56	158.49	0	0
EJDEC23	2023-12-20	156.19	156.80	156.80	1.48	156.16A	156.87B	133.38	156.87	0	0
EJMAR24	2024-03-20	154.57	155.23	155.23	1.50	154.41A	155.30B	134.69	155.30	0	0
EJJUN24	2024-06-19	153.07	153.71	153.71	1.48	152.96A	153.78B	147.18	153.78	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	4.4510	4.4530	4.4530	-0.0180	4.4510A	4.4690B	4.4090	4.5900	0	4
EMSEP23	2023-09-20	4.4660	4.4680	4.4680	-0.0190	4.4660A	4.4830B	4.4240	5.2470	0	42
EMOCT23	2023-10-18	4.4790	4.4800	4.4800	-0.0190	4.4770A	4.4950B	4.4360	4.5010	0	0
EMDEC23	2023-12-20	4.5040	4.5060	4.5060	-0.0210	4.5040A	4.5210B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5440	4.5450	4.5450	-0.0190	4.5440A	4.5600B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5800	4.5690	4.5690	-0.0210	4.5700A	4.5840B	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	0.8648	0.8653	0.8653	0.0015	0.8640A	0.8659B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8687	0.8691	0.8691	0.0014	0.8680A	0.8697B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8732	0.8735	0.8735	0.0013	0.8726A	0.8740B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8778	0.8780	0.8780	0.0013	0.8771A	0.8785B	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	0.9598	0.9606	0.9606	0.0007	0.9594A	0.9612B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9546	0.9555	0.9555	0.0008	0.9545A	0.9559B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9496	0.9504	0.9504	0.0008	0.9495A	0.9508B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9451	0.9458	0.9458	0.0008	0.9448A	0.9461B	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	4.4660	4.4680	4.4680	-0.0190	4.4660A	4.4830B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4790	4.4800	4.4800	-0.0190	4.4770A	4.4950B	4.4360	4.5010	0	0
EUDEC23	2023-12-20	4.5040	4.5060	4.5060	-0.0210	4.5040A	4.5210B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5440	4.5450	4.5450	-0.0190	4.5440A	4.5600B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5800	4.5690	4.5690	-0.0210	4.5700A	4.5840B	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	4.4655	4.4675	4.4675	-0.0191	4.4655A	4.4838B	4.4237	5.4031	0	355
EXDEC23	2023-12-20	4.5037	4.5055	4.5055	-0.0213	4.5037A	4.5215B	4.4696	5.4612	0	6
EXMAR24	2024-03-20	4.5432	4.5443	4.5443	-0.0196	4.5432A	4.5602B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5691	4.5692	4.5692	-0.0201	4.5691A	4.5844B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6021	4.5926	4.5926	-0.0211	4.5944A	4.6057B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6242	4.6160	4.6160	-0.0223	4.6198A	4.6277B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6473	4.6390	4.6390	-0.0230	4.6426A	4.6515B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6676	4.6596	4.6596	-0.0243	4.6631A	4.6726B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6902	4.6805	4.6805	-0.0255	4.6846A	4.6938B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7105	4.7038	4.7038	-0.0250	4.7089A	4.7142B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7306	4.7262	4.7262	-0.0253	4.7325A	4.7346B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7511	4.7490	4.7490	-0.0252	4.7571A	4.7551B	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	157.73	158.41	158.41	1.52	157.70A	158.49B	134.56	158.49	0	0
EYDEC23	2023-12-20	156.19	156.80	156.80	1.48	156.16A	156.87B	133.38	156.87	0	0
EYMAR24	2024-03-20	154.57	155.23	155.23	1.50	154.41A	155.30B	134.69	155.30	0	0
EYJUN24	2024-06-19	153.07	153.71	153.71	1.48	152.96A	153.78B	147.18	153.78	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	0.8690	0.8691	0.8691	-0.0023	0.8649A	0.8712B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8607	0.8608	0.8608	-0.0019	0.8571A	0.8624B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8518	0.8520	0.8520	-0.0021	0.8473A	0.8539B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8443	0.8444	0.8444	-0.0021	0.8404A	0.8461B	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	0.8690	0.8691	0.8691	-0.0023	0.8649A	0.8712B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8607	0.8608	0.8608	-0.0019	0.8571A	0.8624B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8518	0.8520	0.8520	-0.0021	0.8473A	0.8539B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8443	0.8444	0.8444	-0.0021	0.8404A	0.8461B	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	142.97	143.37	143.37	0.93	142.47A	143.40B	123.65	143.40	0	0
JMDEC23	2023-12-20	140.90	141.29	141.29	0.93	140.52A	141.30B	122.09	141.30	0	0
JMMAR24	2024-03-20	138.79	139.19	139.19	0.92	138.39A	139.22B	123.71	139.22	0	0
JMJUN24	2024-06-19	136.88	137.28	137.28	0.91	136.50A	137.31B	130.75	137.31	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	142.97	143.37	143.37	0.93	142.47A	143.40B	123.65	143.40	0	0
JXDEC23	2023-12-20	140.90	141.29	141.29	0.93	140.52A	141.30B	122.09	141.30	0	0
JXMAR24	2024-03-20	138.79	139.19	139.19	0.92	138.39A	139.22B	123.71	139.22	0	0
JXJUN24	2024-06-19	136.88	137.28	137.28	0.91	136.50A	137.31B	130.75	137.31	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	5.1530	5.1540	5.1540	-0.0290	5.1480A	5.1770B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1610	5.1630	5.1630	-0.0300	5.1580A	5.1870B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1680	5.1700	5.1700	-0.0300	5.1650A	5.1940B	5.1360	5.2070	0	0
PMDEC23	2023-12-20	5.1830	5.1840	5.1840	-0.0320	5.1800A	5.2080B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2020	5.2030	5.2030	-0.0300	5.1990A	5.2260B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2040	5.2050	5.2050	-0.0290	5.2010A	5.2270B	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	1.2761	1.2772	1.2772	0.0020	1.2751A	1.2809B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2764	1.2772	1.2772	0.0017	1.2754A	1.2804B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2759	1.2770	1.2770	0.0020	1.2751A	1.2808B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2746	1.2755	1.2755	0.0021	1.2739A	1.2781B	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	5.1621	5.1629	5.1629	-0.0302	5.1575A	5.1872B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1838	5.1840	5.1840	-0.0323	5.1793A	5.2081B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2016	5.2024	5.2024	-0.0299	5.1986A	5.2263B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2044	5.2051	5.2051	-0.0289	5.2009A	5.2272B	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	1.2761	1.2772	1.2772	0.0020	1.2751A	1.2809B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2764	1.2772	1.2772	0.0017	1.2754A	1.2804B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2759	1.2770	1.2770	0.0020	1.2751A	1.2808B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2746	1.2755	1.2755	0.0021	1.2739A	1.2781B	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	4.0330	4.0350	4.0350	-0.0300	4.0260A	4.0540B	3.9440	4.2750	0	0
UMSEP23	2023-09-20	4.0360	4.0430	4.0430	-0.0300	4.0360A	4.0610B	3.9510	5.2700	0	10
UMOCT23	2023-10-18	4.0470	4.0480	4.0480	-0.0300	4.0410A	4.0660B	3.9830	4.1070	0	0
UMDEC23	2023-12-20	4.0520	4.0590	4.0590	-0.0310	4.0520A	4.0760B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0720	4.0730	4.0730	-0.0310	4.0660A	4.0910B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0790	4.0800	4.0800	-0.0300	4.0720A	4.0970B	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	4.0360	4.0430	4.0430	-0.0300	4.0360A	4.0610B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0470	4.0480	4.0480	-0.0300	4.0410A	4.0660B	3.9830	4.1070	0	0
USDEC23	2023-12-20	4.0520	4.0590	4.0590	-0.0310	4.0520A	4.0760B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0720	4.0730	4.0730	-0.0310	4.0660A	4.0910B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0790	4.0800	4.0800	-0.0300	4.0720A	4.0970B	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	4.0424	4.0428	4.0428	-0.0295	4.0360A	4.0610B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.0518	4.0582	4.0582	-0.0315	4.0518A	4.0768B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.0717	4.0735	4.0735	-0.0304	4.0653A	4.0919B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0781	4.0794	4.0794	-0.0308	4.0717A	4.0972B	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