WGT S.A.

Wyniki sesji z dnia 2023-08-11

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	0.6518	0.6519	0.6519	-0.0069	0.6507A	0.6539B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6538	0.6539	0.6539	-0.0069	0.6529A	0.6560B	0.6514	0.7225	0	0
AMMAR24	2024-03-20	0.6556	0.6558	0.6558	-0.0069	0.6546A	0.6576B	0.6520	0.6936	0	0
AMJUN24	2024-06-19	0.6569	0.6570	0.6570	-0.0068	0.6559A	0.6588B	0.6559	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	0.6518	0.6519	0.6519	-0.0069	0.6507A	0.6539B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6538	0.6539	0.6539	-0.0069	0.6529A	0.6560B	0.6514	0.7225	0	0
AXMAR24	2024-03-20	0.6556	0.6558	0.6558	-0.0069	0.6546A	0.6576B	0.6520	0.6936	0	0
AXJUN24	2024-06-19	0.6569	0.6570	0.6570	-0.0068	0.6559A	0.6588B	0.6559	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	1.3433	1.3435	1.3435	0.0055	1.3427A	1.3455B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3415	1.3417	1.3417	0.0056	1.3410A	1.3437B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3399	1.3401	1.3401	0.0053	1.3395A	1.3421B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3393	1.3395	1.3395	0.0054	1.3390A	1.3414B	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	4.6140	4.6140	-0.0120	4.6080A	4.6250B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6370	4.6390	4.6390	-0.0120	4.6330A	4.6500B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6570	4.6590	4.6590	-0.0110	4.6530A	4.6700B	4.6380	4.7240	0	0
CMDEC23	2023-12-20	4.7020	4.7030	4.7030	-0.0130	4.6970A	4.7130B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.7700	4.7710	4.7710	-0.0100	4.7650A	4.7800B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8200	4.8210	4.8210	-0.0110	4.8160A	4.8290B	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	1.3433	1.3435	1.3435	0.0055	1.3427A	1.3455B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3415	1.3417	1.3417	0.0056	1.3410A	1.3437B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3399	1.3401	1.3401	0.0053	1.3395A	1.3421B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3393	1.3395	1.3395	0.0054	1.3390A	1.3414B	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	4.6381	4.6388	4.6388	-0.0117	4.6328A	4.6502B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7018	4.7022	4.7022	-0.0135	4.6966A	4.7130B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.7698	4.7704	4.7704	-0.0107	4.7647A	4.7800B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8200	4.8206	4.8206	-0.0108	4.8158A	4.8297B	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	1.0967	1.0969	1.0969	-0.0063	1.0958A	1.1006B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.0986	1.0988	1.0988	-0.0064	1.0977A	1.1024B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.1000	1.1003	1.1003	-0.0064	1.0991A	1.1039B	1.0954	1.1263	0	0
DMDEC23	2023-12-20	1.1035	1.1038	1.1038	-0.0064	1.1026A	1.1073B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1086	1.1090	1.1090	-0.0063	1.1080A	1.1126B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1135	1.1137	1.1137	-0.0063	1.1125A	1.1171B	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	1.0986	1.0988	1.0988	-0.0064	1.0977A	1.1024B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.1035	1.1038	1.1038	-0.0064	1.1026A	1.1073B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1086	1.1090	1.1090	-0.0063	1.1080A	1.1126B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1135	1.1137	1.1137	-0.0063	1.1125A	1.1171B	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	0.8643	0.8644	0.8644	-0.0009	0.8643A	0.8672B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8682	0.8683	0.8683	-0.0008	0.8679A	0.8710B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8726	0.8727	0.8727	-0.0008	0.8724A	0.8754B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8772	0.8773	0.8773	-0.0007	0.8772A	0.8799B	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	24.167	24.172	24.172	-0.115	24.167A	24.262B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.348	24.349	24.349	-0.110	24.348A	24.434B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.532	24.455	24.455	-0.113	24.455A	24.532B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.614	24.546	24.546	-0.108	24.555A	24.615B	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	1.0986	1.0988	1.0988	-0.0064	1.0977A	1.1024B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.1000	1.1003	1.1003	-0.0064	1.0991A	1.1039B	1.0954	1.1263	0	0
EDDEC23	2023-12-20	1.1035	1.1038	1.1038	-0.0064	1.1026A	1.1073B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1086	1.1090	1.1090	-0.0063	1.1080A	1.1126B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1135	1.1137	1.1137	-0.0063	1.1125A	1.1171B	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	24.167	24.172	24.172	-0.115	24.167A	24.262B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.348	24.349	24.349	-0.110	24.348A	24.434B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.532	24.455	24.455	-0.113	24.455A	24.532B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.614	24.546	24.546	-0.108	24.555A	24.615B	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	0.9592	0.9593	0.9593	-0.0013	0.9591A	0.9626B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9541	0.9542	0.9542	-0.0013	0.9540A	0.9574B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9491	0.9492	0.9492	-0.0012	0.9484A	0.9523B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9437	0.9445	0.9445	-0.0013	0.9436A	0.9476B	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	158.08	158.11	158.11	-0.30	158.04A	158.44B	134.56	158.49	0	0
EJDEC23	2023-12-20	156.50	156.52	156.52	-0.28	156.28A	156.84B	133.38	156.87	0	0
EJMAR24	2024-03-20	154.91	154.92	154.92	-0.31	154.85A	155.25B	134.69	155.30	0	0
EJJUN24	2024-06-19	153.40	153.41	153.41	-0.30	153.34A	153.73B	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	4.4350	4.4360	4.4360	-0.0170	4.4300A	4.4570B	4.4090	4.5900	0	4
EMSEP23	2023-09-20	4.4490	4.4500	4.4500	-0.0180	4.4450A	4.4720B	4.4240	5.2470	0	44
EMOCT23	2023-10-18	4.4600	4.4620	4.4620	-0.0180	4.4570A	4.4840B	4.4360	4.5010	0	0
EMDEC23	2023-12-20	4.4860	4.4870	4.4870	-0.0190	4.4810A	4.5080B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5270	4.5280	4.5280	-0.0170	4.5230A	4.5480B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5520	4.5530	4.5530	-0.0160	4.5490A	4.5730B	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	0.8643	0.8644	0.8644	-0.0009	0.8643A	0.8672B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8682	0.8683	0.8683	-0.0008	0.8679A	0.8710B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8726	0.8727	0.8727	-0.0008	0.8724A	0.8754B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8772	0.8773	0.8773	-0.0007	0.8772A	0.8799B	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	0.9592	0.9593	0.9593	-0.0013	0.9591A	0.9626B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9541	0.9542	0.9542	-0.0013	0.9540A	0.9574B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9491	0.9492	0.9492	-0.0012	0.9484A	0.9523B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9437	0.9445	0.9445	-0.0013	0.9436A	0.9476B	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	4.4490	4.4500	4.4500	-0.0180	4.4450A	4.4720B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4600	4.4620	4.4620	-0.0180	4.4570A	4.4840B	4.4360	4.5010	0	0
EUDEC23	2023-12-20	4.4860	4.4870	4.4870	-0.0190	4.4810A	4.5080B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5270	4.5280	4.5280	-0.0170	4.5230A	4.5480B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5520	4.5530	4.5530	-0.0160	4.5490A	4.5730B	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	4.4489	4.4502	4.4502	-0.0173	4.4446A	4.4723B	4.4237	5.4031	0	355
EXDEC23	2023-12-20	4.4859	4.4869	4.4869	-0.0186	4.4809A	4.5082B	4.4696	5.4612	0	6
EXMAR24	2024-03-20	4.5269	4.5280	4.5280	-0.0163	4.5224A	4.5487B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5529	4.5532	4.5532	-0.0160	4.5484A	4.5732B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.5764	4.5766	4.5766	-0.0160	4.5731A	4.5944B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.5983	4.5991	4.5991	-0.0169	4.5983A	4.6164B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6199	4.6212	4.6212	-0.0178	4.6199A	4.6386B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6398	4.6410	4.6410	-0.0186	4.6398A	4.6602B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6608	4.6618	4.6618	-0.0187	4.6608A	4.6808B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.6841	4.6842	4.6842	-0.0196	4.6841A	4.7009B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7103	4.7067	4.7067	-0.0195	4.7079A	4.7213B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7308	4.7290	4.7290	-0.0200	4.7317A	4.7411B	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	158.08	158.11	158.11	-0.30	158.04A	158.44B	134.56	158.49	0	0
EYDEC23	2023-12-20	156.50	156.52	156.52	-0.28	156.28A	156.84B	133.38	156.87	0	0
EYMAR24	2024-03-20	154.91	154.92	154.92	-0.31	154.85A	155.25B	134.69	155.30	0	0
EYJUN24	2024-06-19	153.40	153.41	153.41	-0.30	153.34A	153.73B	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	0.8731	0.8734	0.8734	0.0043	0.8702A	0.8744B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8646	0.8648	0.8648	0.0040	0.8617A	0.8657B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8560	0.8561	0.8561	0.0041	0.8531A	0.8570B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8482	0.8484	0.8484	0.0040	0.8456A	0.8493B	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	0.8731	0.8734	0.8734	0.0043	0.8702A	0.8744B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8646	0.8648	0.8648	0.0040	0.8617A	0.8657B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8560	0.8561	0.8561	0.0041	0.8531A	0.8570B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8482	0.8484	0.8484	0.0040	0.8456A	0.8493B	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	143.80	143.92	143.92	0.55	143.60A	144.00B	123.65	144.00	0	0
JMDEC23	2023-12-20	141.71	141.81	141.81	0.52	141.51A	141.90B	122.09	141.90	0	0
JMMAR24	2024-03-20	139.61	139.73	139.73	0.54	139.42A	139.78B	123.71	139.78	0	0
JMJUN24	2024-06-19	137.69	137.79	137.79	0.51	137.50A	137.84B	130.75	137.84	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	143.80	143.92	143.92	0.55	143.60A	144.00B	123.65	144.00	0	0
JXDEC23	2023-12-20	141.71	141.81	141.81	0.52	141.51A	141.90B	122.09	141.90	0	0
JXMAR24	2024-03-20	139.61	139.73	139.73	0.54	139.42A	139.78B	123.71	139.78	0	0
JXJUN24	2024-06-19	137.69	137.79	137.79	0.51	137.50A	137.84B	130.75	137.84	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	5.1380	5.1390	5.1390	-0.0150	5.1240A	5.1500B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.1470	5.1480	5.1480	-0.0150	5.1340A	5.1590B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.1540	5.1550	5.1550	-0.0150	5.1410A	5.1650B	5.1360	5.2070	0	0
PMDEC23	2023-12-20	5.1660	5.1670	5.1670	-0.0170	5.1540A	5.1780B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.1870	5.1880	5.1880	-0.0150	5.1750A	5.1980B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.1890	5.1900	5.1900	-0.0150	5.1770A	5.1990B	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	1.2707	1.2708	1.2708	-0.0064	1.2687A	1.2740B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2708	1.2709	1.2709	-0.0063	1.2687A	1.2741B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2705	1.2706	1.2706	-0.0064	1.2685A	1.2736B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2691	1.2692	1.2692	-0.0063	1.2672A	1.2721B	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	5.1468	5.1476	5.1476	-0.0153	5.1332A	5.1595B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.1669	5.1673	5.1673	-0.0167	5.1533A	5.1780B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.1875	5.1881	5.1881	-0.0143	5.1742A	5.1979B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.1892	5.1900	5.1900	-0.0151	5.1768A	5.1996B	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	1.2707	1.2708	1.2708	-0.0064	1.2687A	1.2740B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2708	1.2709	1.2709	-0.0063	1.2687A	1.2741B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2705	1.2706	1.2706	-0.0064	1.2685A	1.2736B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2691	1.2692	1.2692	-0.0063	1.2672A	1.2721B	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	4.0430	4.0440	4.0440	0.0090	4.0260A	4.0540B	3.9440	4.2750	0	4
UMSEP23	2023-09-20	4.0490	4.0500	4.0500	0.0070	4.0330A	4.0600B	3.9510	5.2700	0	10
UMOCT23	2023-10-18	4.0540	4.0550	4.0550	0.0070	4.0380A	4.0660B	3.9830	4.1070	0	0
UMDEC23	2023-12-20	4.0640	4.0650	4.0650	0.0060	4.0480A	4.0760B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.0820	4.0830	4.0830	0.0100	4.0650A	4.0930B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.0830	4.0880	4.0880	0.0080	4.0720A	4.0980B	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	4.0490	4.0500	4.0500	0.0070	4.0330A	4.0600B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.0540	4.0550	4.0550	0.0070	4.0380A	4.0660B	3.9830	4.1070	0	0
USDEC23	2023-12-20	4.0640	4.0650	4.0650	0.0060	4.0480A	4.0760B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.0820	4.0830	4.0830	0.0100	4.0650A	4.0930B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.0830	4.0880	4.0880	0.0080	4.0720A	4.0980B	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	4.0498	4.0501	4.0501	0.0073	4.0321A	4.0609B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.0647	4.0649	4.0649	0.0067	4.0473A	4.0760B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.0827	4.0829	4.0829	0.0094	4.0646A	4.0930B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.0881	4.0888	4.0888	0.0094	4.0715A	4.0984B	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