WGT S.A.

Wyniki sesji z dnia 2023-08-17

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	0.6408	0.6441	0.6441	-0.0021	0.6399A	0.6440B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6430	0.6461	0.6461	-0.0021	0.6420A	0.6460B	0.6420	0.7225	0	0
AMMAR24	2024-03-20	0.6448	0.6480	0.6480	-0.0021	0.6438A	0.6478B	0.6438	0.6936	0	0
AMJUN24	2024-06-19	0.6463	0.6493	0.6493	-0.0022	0.6453A	0.6491B	0.6453	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	0.6408	0.6441	0.6441	-0.0021	0.6399A	0.6440B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6430	0.6461	0.6461	-0.0021	0.6420A	0.6460B	0.6420	0.7225	0	0
AXMAR24	2024-03-20	0.6448	0.6480	0.6480	-0.0021	0.6438A	0.6478B	0.6438	0.6936	0	0
AXJUN24	2024-06-19	0.6463	0.6493	0.6493	-0.0022	0.6453A	0.6491B	0.6453	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	1.3519	1.3501	1.3501	0.0002	1.3502A	1.3526B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3503	1.3486	1.3486	0.0003	1.3486A	1.3510B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3487	1.3471	1.3471	0.0002	1.3472A	1.3495B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3482	1.3466	1.3466	0.0002	1.3467A	1.3489B	1.3065	1.3489	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.
CMSEP23	2023-09-20	4.6910	4.7010	4.7010	0.0370	4.6900A	4.7000B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.7120	4.7210	4.7210	0.0370	4.7100A	4.7200B	4.6380	4.7370	0	0
CMNOV23	2023-11-15	4.7310	4.7400	4.7400		4.7290A	4.7390B	4.7290	4.7390	0	0
CMDEC23	2023-12-20	4.7550	4.7630	4.7630	0.0340	4.7530A	4.7620B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8300	4.8380	4.8380	0.0390	4.8280A	4.8350B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8830	4.8900	4.8900	0.0400	4.8810A	4.8860B	4.7430	4.9020	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3519	1.3501	1.3501	0.0002	1.3502A	1.3526B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3503	1.3486	1.3486	0.0003	1.3486A	1.3510B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3487	1.3471	1.3471	0.0002	1.3472A	1.3495B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3482	1.3466	1.3466	0.0002	1.3467A	1.3489B	1.3065	1.3489	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6908	4.7002	4.7002	0.0361	4.6891A	4.7001B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7546	4.7634	4.7634	0.0351	4.7525A	4.7629B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8292	4.8375	4.8375	0.0384	4.8273A	4.8356B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8823	4.8897	4.8897	0.0397	4.8805A	4.8869B	4.7425	4.9023	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMSEP23	2023-09-20	1.0899	1.0903	1.0903	-0.0035	1.0884A	1.0902B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0914	1.0917	1.0917	-0.0036	1.0898A	1.0916B	1.0898	1.1263	0	0
DMNOV23	2023-11-15	1.0928	1.0931	1.0931		1.0912A	1.0931B	1.0912	1.0931	0	0
DMDEC23	2023-12-20	1.0946	1.0950	1.0950	-0.0036	1.0931A	1.0949B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1002	1.1003	1.1003	-0.0035	1.0986A	1.1002B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1047	1.1049	1.1049	-0.0035	1.1030A	1.1048B	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	1.0899	1.0903	1.0903	-0.0035	1.0884A	1.0902B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0946	1.0950	1.0950	-0.0036	1.0931A	1.0949B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1002	1.1003	1.1003	-0.0035	1.0986A	1.1002B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1047	1.1049	1.1049	-0.0035	1.1030A	1.1048B	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	0.8557	0.8547	0.8547	-0.0030	0.8547A	0.8567B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8586	0.8587	0.8587	-0.0029	0.8586A	0.8606B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8644	0.8636	0.8636	-0.0029	0.8636A	0.8654B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8693	0.8685	0.8685	-0.0028	0.8686A	0.8702B	0.8686	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	24.161	24.167	24.167	0.010	24.160A	24.183B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.345	24.346	24.346	0.012	24.341A	24.356B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.460	24.459	24.459	0.016	24.464A	24.461B	23.934	24.761	0	0
ECJUN24	2024-06-19		24.557	24.557	0.020	24.568A	24.553B	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	1.0899	1.0903	1.0903	-0.0035	1.0884A	1.0902B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0914	1.0917	1.0917	-0.0036	1.0898A	1.0916B	1.0898	1.1263	0	0
EDNOV23	2023-11-15	1.0928	1.0931	1.0931		1.0912A	1.0931B	1.0912	1.0931	0	0
EDDEC23	2023-12-20	1.0946	1.0949	1.0949	-0.0037	1.0931A	1.0949B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1002	1.1004	1.1004	-0.0034	1.0986A	1.1002B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1047	1.1049	1.1049	-0.0035	1.1030A	1.1048B	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	24.161	24.167	24.167	0.010	24.160A	24.183B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.345	24.346	24.346	0.012	24.341A	24.356B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.460	24.459	24.459	0.016	24.464A	24.461B	23.934	24.761	0	0
EEJUN24	2024-06-19		24.557	24.557	0.020	24.568A	24.553B	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	0.9544	0.9547	0.9547	-0.0030	0.9536A	0.9554B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9493	0.9494	0.9494	-0.0031	0.9485A	0.9501B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9442	0.9443	0.9443	-0.0029	0.9435A	0.9449B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9395	0.9396	0.9396	-0.0028	0.9388A	0.9401B	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	158.53	158.32	158.32	-0.22	158.32A	158.66B	134.56	158.66	0	0
EJDEC23	2023-12-20	156.94	156.71	156.71	-0.22	156.72A	157.03B	133.38	157.04	0	0
EJMAR24	2024-03-20	155.29	155.09	155.09	-0.23	155.09A	155.42B	134.69	155.42	0	0
EJJUN24	2024-06-19	153.75	153.56	153.56	-0.23	153.56A	153.88B	147.18	153.88	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.
EMSEP23	2023-09-20	4.4830	4.4870	4.4870	0.0200	4.4780A	4.4850B	4.4240	5.2470	0	44
EMOCT23	2023-10-18	4.4950	4.4990	4.4990	0.0200	4.4890A	4.4970B	4.4360	4.5210	0	0
EMNOV23	2023-11-15	4.5050	4.5100	4.5100		4.5000A	4.5080B	4.5000	4.5080	0	0
EMDEC23	2023-12-20	4.5180	4.5230	4.5230	0.0190	4.5130A	4.5210B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5640	4.5680	4.5680	0.0210	4.5590A	4.5650B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5910	4.5940	4.5940	0.0220	4.5860A	4.5910B	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	0.8557	0.8547	0.8547	-0.0030	0.8547A	0.8567B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8586	0.8587	0.8587	-0.0029	0.8586A	0.8606B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8644	0.8636	0.8636	-0.0029	0.8636A	0.8654B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8693	0.8685	0.8685	-0.0028	0.8686A	0.8702B	0.8686	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	0.9544	0.9547	0.9547	-0.0030	0.9536A	0.9554B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9493	0.9494	0.9494	-0.0031	0.9485A	0.9501B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9442	0.9443	0.9443	-0.0029	0.9435A	0.9449B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9395	0.9396	0.9396	-0.0028	0.9388A	0.9401B	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	4.4830	4.4870	4.4870	0.0200	4.4780A	4.4850B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4950	4.4990	4.4990	0.0200	4.4890A	4.4970B	4.4360	4.5210	0	0
EUNOV23	2023-11-15	4.5050	4.5100	4.5100		4.5000A	4.5080B	4.5000	4.5080	0	0
EUDEC23	2023-12-20	4.5180	4.5230	4.5230	0.0190	4.5130A	4.5210B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5640	4.5680	4.5680	0.0210	4.5590A	4.5650B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5910	4.5940	4.5940	0.0220	4.5860A	4.5910B	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	4.4823	4.4869	4.4869	0.0198	4.4771A	4.4857B	4.4237	5.4031	0	355
EXDEC23	2023-12-20	4.5177	4.5226	4.5226	0.0190	4.5130A	4.5211B	4.4696	5.4612	0	6
EXMAR24	2024-03-20	4.5638	4.5677	4.5677	0.0212	4.5587A	4.5655B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5907	4.5940	4.5940	0.0223	4.5853A	4.5913B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6165	4.6186	4.6186	0.0235	4.6112A	4.6139B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6423	4.6428	4.6428	0.0239	4.6368A	4.6357B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6648	4.6667	4.6667	0.0250	4.6603A	4.6596B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6856	4.6883	4.6883	0.0259	4.6826A	4.6816B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7076	4.7108	4.7108	0.0268	4.7043A	4.7033B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7322	4.7353	4.7353	0.0280	4.7299A	4.7251B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7575	4.7596	4.7596	0.0291	4.7550A	4.7470B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7826	4.7841	4.7841	0.0302	4.7797A	4.7690B	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	158.53	158.32	158.32	-0.22	158.32A	158.66B	134.56	158.66	0	0
EYDEC23	2023-12-20	156.94	156.71	156.71	-0.22	156.72A	157.03B	133.38	157.04	0	0
EYMAR24	2024-03-20	155.29	155.09	155.09	-0.23	155.09A	155.42B	134.69	155.42	0	0
EYJUN24	2024-06-19	153.75	153.56	153.56	-0.23	153.56A	153.88B	147.18	153.88	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	0.8767	0.8757	0.8757	0.0000	0.8757A	0.8769B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8680	0.8671	0.8671	-0.0001	0.8671A	0.8684B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8591	0.8583	0.8583	0.0001	0.8584A	0.8595B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8512	0.8505	0.8505	0.0001	0.8506A	0.8515B	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	0.8767	0.8757	0.8757	0.0000	0.8757A	0.8769B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8680	0.8671	0.8671	-0.0001	0.8671A	0.8684B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8591	0.8583	0.8583	0.0001	0.8584A	0.8595B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8512	0.8505	0.8505	0.0001	0.8506A	0.8515B	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	145.48	145.22	145.22	0.27	145.23A	145.59B	123.65	145.59	0	0
JMDEC23	2023-12-20	143.37	143.12	143.12	0.27	143.13A	143.49B	122.09	143.49	0	0
JMMAR24	2024-03-20	141.20	140.96	140.96	0.25	140.97A	141.32B	123.71	141.32	0	0
JMJUN24	2024-06-19	139.22	138.98	138.98	0.24	139.00A	139.33B	130.75	139.33	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	145.48	145.22	145.22	0.27	145.23A	145.59B	123.65	145.59	0	0
JXDEC23	2023-12-20	143.37	143.12	143.12	0.27	143.13A	143.49B	122.09	143.49	0	0
JXMAR24	2024-03-20	141.20	140.96	140.96	0.25	140.97A	141.32B	123.71	141.32	0	0
JXJUN24	2024-06-19	139.22	138.98	138.98	0.24	139.00A	139.33B	130.75	139.33	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
KMNOV23	2023-11-15									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
KXNOV23	2023-11-15									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.
PMSEP23	2023-09-20	5.2380	5.2500	5.2500	0.0410	5.2300A	5.2490B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.2450	5.2570	5.2570	0.0420	5.2370A	5.2560B	5.1360	5.2560	0	0
PMNOV23	2023-11-15	5.2500	5.2620	5.2620		5.2420A	5.2610B	5.2420	5.2610	0	0
PMDEC23	2023-12-20	5.2560	5.2670	5.2670	0.0400	5.2480A	5.2660B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2790	5.2900	5.2900	0.0420	5.2710A	5.2880B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2800	5.2900	5.2900	0.0430	5.2720A	5.2870B	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	1.2738	1.2756	1.2756	0.0003	1.2707A	1.2757B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2734	1.2751	1.2751	0.0002	1.2703A	1.2753B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2725	1.2742	1.2742	0.0001	1.2695A	1.2743B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2706	1.2721	1.2721	0.0000	1.2676A	1.2722B	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	5.2378	5.2497	5.2497	0.0413	5.2298A	5.2493B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2552	5.2671	5.2671	0.0404	5.2476A	5.2664B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2789	5.2896	5.2896	0.0420	5.2707A	5.2880B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2791	5.2892	5.2892	0.0423	5.2713A	5.2874B	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	1.2738	1.2756	1.2756	0.0003	1.2707A	1.2757B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2734	1.2751	1.2751	0.0002	1.2703A	1.2753B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2725	1.2742	1.2742	0.0001	1.2695A	1.2743B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2706	1.2721	1.2721	0.0000	1.2676A	1.2722B	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.
UMSEP23	2023-09-20	4.1130	4.1160	4.1160	0.0320	4.1120A	4.1180B	3.9510	5.2700	0	10
UMOCT23	2023-10-18	4.1190	4.1210	4.1210	0.0320	4.1170A	4.1240B	3.9830	4.1300	0	0
UMNOV23	2023-11-15	4.1230	4.1260	4.1260		4.1220A	4.1280B	4.1220	4.1280	0	0
UMDEC23	2023-12-20	4.1290	4.1310	4.1310	0.0320	4.1270A	4.1330B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.1500	4.1510	4.1510	0.0320	4.1480A	4.1530B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1570	4.1580	4.1580	0.0330	4.1550A	4.1590B	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	4.1130	4.1160	4.1160	0.0320	4.1120A	4.1180B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.1190	4.1210	4.1210	0.0320	4.1170A	4.1240B	3.9830	4.1300	0	0
USNOV23	2023-11-15	4.1230	4.1260	4.1260		4.1220A	4.1280B	4.1220	4.1280	0	0
USDEC23	2023-12-20	4.1290	4.1310	4.1310	0.0320	4.1270A	4.1330B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.1500	4.1510	4.1510	0.0320	4.1480A	4.1530B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1570	4.1580	4.1580	0.0330	4.1550A	4.1590B	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	4.1128	4.1157	4.1157	0.0319	4.1116A	4.1187B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.1281	4.1306	4.1306	0.0315	4.1264A	4.1333B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.1493	4.1513	4.1513	0.0326	4.1477A	4.1535B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.1565	4.1580	4.1580	0.0333	4.1548A	4.1595B	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