WGT S.A.

Wyniki sesji z dnia 2023-08-22

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	0
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	0.6440	0.6420	0.6420	-0.0021	0.6420A	0.6459B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6460	0.6440	0.6440	-0.0021	0.6441A	0.6480B	0.6420	0.7225	0	0
AMMAR24	2024-03-20	0.6479	0.6461	0.6461	-0.0019	0.6462A	0.6500B	0.6438	0.6936	0	0
AMJUN24	2024-06-19	0.6492	0.6476	0.6476	-0.0017	0.6477A	0.6515B	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	0.6440	0.6420	0.6420	-0.0021	0.6420A	0.6459B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6460	0.6440	0.6440	-0.0021	0.6441A	0.6480B	0.6420	0.7225	0	0
AXMAR24	2024-03-20	0.6479	0.6461	0.6461	-0.0019	0.6462A	0.6500B	0.6438	0.6936	0	0
AXJUN24	2024-06-19	0.6492	0.6476	0.6476	-0.0017	0.6477A	0.6515B	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	1.3526	1.3548	1.3548	0.0047	1.3509A	1.3546B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3509	1.3532	1.3532	0.0046	1.3493A	1.3531B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3491	1.3515	1.3515	0.0044	1.3476A	1.3513B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3485	1.3509	1.3509	0.0043	1.3471A	1.3507B	1.3065	1.3507	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	4.7000	4.6980	4.6980	-0.0030	4.6870A	4.6970B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.7200	4.7190	4.7190	-0.0020	4.7080A	4.7180B	4.6380	4.7370	0	0
CMNOV23	2023-11-15	4.7390	4.7370	4.7370	-0.0030	4.7260A	4.7360B	4.7260	4.7390	0	0
CMDEC23	2023-12-20	4.7620	4.7600	4.7600	-0.0030	4.7500A	4.7590B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8370	4.8360	4.8360	-0.0020	4.8270A	4.8340B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8870	4.8910	4.8910	0.0010	4.8830A	4.8890B	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	1.3526	1.3547	1.3547	0.0046	1.3509A	1.3546B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3509	1.3532	1.3532	0.0046	1.3493A	1.3530B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3491	1.3515	1.3515	0.0044	1.3476A	1.3513B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3485	1.3508	1.3508	0.0042	1.3471A	1.3506B	1.3065	1.3506	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.7000	4.6976	4.6976	-0.0026	4.6865A	4.6977B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7629	4.7599	4.7599	-0.0035	4.7492A	4.7595B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8373	4.8355	4.8355	-0.0020	4.8261A	4.8346B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8891	4.8911	4.8911	0.0014	4.8824A	4.8891B	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	1.0902	1.0859	1.0859	-0.0044	1.0860A	1.0905B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0916	1.0874	1.0874	-0.0043	1.0874A	1.0919B	1.0874	1.1263	0	0
DMNOV23	2023-11-15	1.0930	1.0889	1.0889	-0.0042	1.0890A	1.0934B	1.0890	1.0934	0	0
DMDEC23	2023-12-20	1.0949	1.0906	1.0906	-0.0044	1.0907A	1.0952B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1002	1.0963	1.0963	-0.0040	1.0964A	1.1008B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1046	1.1010	1.1010	-0.0039	1.1011A	1.1055B	1.1011	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	1.0902	1.0859	1.0859	-0.0044	1.0860A	1.0905B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0949	1.0906	1.0906	-0.0044	1.0907A	1.0952B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1002	1.0963	1.0963	-0.0040	1.0964A	1.1008B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1046	1.1010	1.1010	-0.0039	1.1011A	1.1055B	1.1011	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	0.8541	0.8534	0.8534	-0.0013	0.8532A	0.8545B	0.8532	0.9346	0	0
EBDEC23	2023-12-20	0.8580	0.8574	0.8574	-0.0013	0.8572A	0.8584B	0.8572	0.9036	0	0
EBMAR24	2024-03-20	0.8629	0.8623	0.8623	-0.0013	0.8621A	0.8632B	0.8621	0.8987	0	0
EBJUN24	2024-06-19	0.8678	0.8672	0.8672	-0.0013	0.8670A	0.8681B	0.8670	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	24.077	24.108	24.108	-0.059	24.070A	24.099B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.263	24.289	24.289	-0.057	24.256A	24.276B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.387	24.410	24.410	-0.049	24.381A	24.390B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.500	24.517	24.517	-0.040	24.493A	24.490B	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	1.0902	1.0859	1.0859	-0.0044	1.0860A	1.0905B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0916	1.0874	1.0874	-0.0043	1.0874A	1.0919B	1.0874	1.1263	0	0
EDNOV23	2023-11-15	1.0930	1.0888	1.0888	-0.0043	1.0889A	1.0934B	1.0889	1.0934	0	0
EDDEC23	2023-12-20	1.0948	1.0907	1.0907	-0.0042	1.0908A	1.0952B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1003	1.0963	1.0963	-0.0041	1.0964A	1.1008B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1046	1.1010	1.1010	-0.0039	1.1011A	1.1055B	1.1011	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	24.077	24.108	24.108	-0.059	24.070A	24.099B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.263	24.289	24.289	-0.057	24.256A	24.276B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.387	24.410	24.410	-0.049	24.381A	24.390B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.500	24.517	24.517	-0.040	24.493A	24.490B	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	0.9539	0.9530	0.9530	-0.0017	0.9530A	0.9549B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9488	0.9480	0.9480	-0.0014	0.9479A	0.9497B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9438	0.9428	0.9428	-0.0015	0.9429A	0.9446B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9392	0.9383	0.9383	-0.0013	0.9383A	0.9398B	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	158.13	157.83	157.83	-0.49	157.84A	158.31B	134.56	158.66	0	0
EJDEC23	2023-12-20	156.53	156.24	156.24	-0.47	156.25A	156.71B	133.38	157.04	0	0
EJMAR24	2024-03-20	154.94	154.64	154.64	-0.45	154.66A	155.11B	134.69	155.42	0	0
EJJUN24	2024-06-19	153.42	153.11	153.11	-0.45	153.14A	153.58B	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	4.4840	4.4770	4.4770	-0.0100	4.4750A	4.4800B	4.4240	5.2470	0	48
EMOCT23	2023-10-18	4.4960	4.4900	4.4900	-0.0090	4.4870A	4.4920B	4.4360	4.5210	0	0
EMNOV23	2023-11-15	4.5070	4.5000	4.5000	-0.0100	4.4980A	4.5020B	4.4980	4.5080	0	0
EMDEC23	2023-12-20	4.5190	4.5120	4.5120	-0.0110	4.5100A	4.5140B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5670	4.5590	4.5590	-0.0090	4.5590A	4.5610B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5930	4.5900	4.5900	-0.0040	4.5890A	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	0.8541	0.8534	0.8534	-0.0013	0.8532A	0.8545B	0.8532	0.9346	0	0
EPDEC23	2023-12-20	0.8580	0.8574	0.8574	-0.0013	0.8572A	0.8584B	0.8572	0.9036	0	0
EPMAR24	2024-03-20	0.8629	0.8623	0.8623	-0.0013	0.8621A	0.8632B	0.8621	0.8987	0	0
EPJUN24	2024-06-19	0.8678	0.8672	0.8672	-0.0013	0.8670A	0.8681B	0.8670	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	0.9539	0.9530	0.9530	-0.0017	0.9530A	0.9549B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9488	0.9480	0.9480	-0.0014	0.9479A	0.9497B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9438	0.9428	0.9428	-0.0015	0.9429A	0.9446B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9392	0.9383	0.9383	-0.0013	0.9383A	0.9398B	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	4.4840	4.4780	4.4780	-0.0090	4.4750A	4.4800B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4960	4.4900	4.4900	-0.0090	4.4870A	4.4920B	4.4360	4.5210	0	0
EUNOV23	2023-11-15	4.5070	4.5000	4.5000	-0.0100	4.4980A	4.5020B	4.4980	4.5080	0	0
EUDEC23	2023-12-20	4.5190	4.5120	4.5120	-0.0110	4.5100A	4.5140B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5670	4.5600	4.5600	-0.0080	4.5590A	4.5610B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5930	4.5900	4.5900	-0.0040	4.5890A	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	4.4836	4.4772	4.4772	-0.0097	4.4745A	4.4804B	4.4237	5.4031	0	359
EXDEC23	2023-12-20	4.5187	4.5124	4.5124	-0.0102	4.5100A	4.5149B	4.4696	5.4612	0	6
EXMAR24	2024-03-20	4.5670	4.5592	4.5592	-0.0085	4.5581A	4.5617B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5927	4.5894	4.5894	-0.0046	4.5883A	4.5906B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6174	4.6172	4.6172	-0.0014	4.6173A	4.6164B	4.5618	5.6245	0	0
EXDEC24	2024-12-18		4.6448	4.6448	0.0020	4.6441A	4.6419B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6671	4.6699	4.6699	0.0032	4.6709A	4.6673B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6904	4.6932	4.6932	0.0049	4.6951A	4.6905B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7140	4.7172	4.7172	0.0064	4.7208A	4.7143B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7375	4.7433	4.7433	0.0080	4.7478A	4.7380B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7614	4.7687	4.7687	0.0091	4.7749A	4.7616B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7852	4.7943	4.7943	0.0102	4.8021A	4.7854B	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	158.13	157.84	157.84	-0.48	157.85A	158.31B	134.56	158.66	0	0
EYDEC23	2023-12-20	156.53	156.23	156.23	-0.48	156.24A	156.71B	133.38	157.04	0	0
EYMAR24	2024-03-20	154.94	154.65	154.65	-0.44	154.67A	155.11B	134.69	155.42	0	0
EYJUN24	2024-06-19	153.42	153.12	153.12	-0.44	153.15A	153.58B	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	0.8751	0.8776	0.8776	0.0019	0.8751A	0.8777B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8666	0.8691	0.8691	0.0020	0.8666A	0.8692B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8577	0.8600	0.8600	0.0017	0.8576A	0.8600B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8499	0.8520	0.8520	0.0015	0.8498A	0.8521B	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	0.8751	0.8776	0.8776	0.0019	0.8751A	0.8777B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8666	0.8690	0.8690	0.0019	0.8666A	0.8691B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8577	0.8600	0.8600	0.0017	0.8576A	0.8600B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8499	0.8520	0.8520	0.0015	0.8498A	0.8521B	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	145.08	145.35	145.35	0.13	145.06A	145.44B	123.65	145.59	0	0
JMDEC23	2023-12-20	142.98	143.24	143.24	0.12	142.95A	143.35B	122.09	143.49	0	0
JMMAR24	2024-03-20	140.81	141.07	141.07	0.11	140.78A	141.16B	123.71	141.32	0	0
JMJUN24	2024-06-19	138.83	139.06	139.06	0.08	138.81A	139.16B	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	145.08	145.33	145.33	0.11	145.06A	145.44B	123.65	145.59	0	0
JXDEC23	2023-12-20	142.98	143.24	143.24	0.12	142.95A	143.35B	122.09	143.49	0	0
JXMAR24	2024-03-20	140.81	141.07	141.07	0.11	140.78A	141.16B	123.71	141.32	0	0
JXJUN24	2024-06-19	138.83	139.06	139.06	0.08	138.81A	139.16B	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	5.2490	5.2460	5.2460	-0.0040	5.2370A	5.2470B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.2560	5.2530	5.2530	-0.0040	5.2440A	5.2540B	5.1360	5.2560	0	0
PMNOV23	2023-11-15	5.2610	5.2580	5.2580	-0.0040	5.2490A	5.2580B	5.2420	5.2610	0	0
PMDEC23	2023-12-20	5.2660	5.2630	5.2630	-0.0040	5.2540A	5.2630B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2890	5.2880	5.2880	-0.0020	5.2800A	5.2880B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2890	5.2920	5.2920	0.0020	5.2850A	5.2910B	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	1.2755	1.2725	1.2725	-0.0031	1.2726A	1.2769B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2748	1.2722	1.2722	-0.0029	1.2723A	1.2766B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2741	1.2714	1.2714	-0.0028	1.2715A	1.2759B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2720	1.2697	1.2697	-0.0024	1.2699A	1.2741B	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	5.2493	5.2460	5.2460	-0.0037	5.2362A	5.2475B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2668	5.2623	5.2623	-0.0048	5.2532A	5.2633B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2891	5.2878	5.2878	-0.0018	5.2798A	5.2880B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2889	5.2918	5.2918	0.0026	5.2846A	5.2915B	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	1.2755	1.2724	1.2724	-0.0032	1.2725A	1.2769B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2748	1.2721	1.2721	-0.0030	1.2722A	1.2766B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2741	1.2715	1.2715	-0.0027	1.2716A	1.2759B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2720	1.2696	1.2696	-0.0025	1.2698A	1.2741B	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	4.1140	4.1230	4.1230	0.0070	4.1050A	4.1210B	3.9510	5.2700	0	12
UMOCT23	2023-10-18	4.1190	4.1290	4.1290	0.0080	4.1100A	4.1270B	3.9830	4.1300	0	0
UMNOV23	2023-11-15	4.1230	4.1330	4.1330	0.0070	4.1140A	4.1300B	4.1140	4.1300	0	0
UMDEC23	2023-12-20	4.1280	4.1370	4.1370	0.0060	4.1190A	4.1350B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.1500	4.1590	4.1590	0.0080	4.1420A	4.1560B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1550	4.1680	4.1680	0.0100	4.1520A	4.1640B	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	4.1140	4.1230	4.1230	0.0070	4.1050A	4.1210B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.1190	4.1290	4.1290	0.0080	4.1100A	4.1270B	3.9830	4.1300	0	0
USNOV23	2023-11-15	4.1230	4.1330	4.1330	0.0070	4.1140A	4.1300B	4.1140	4.1300	0	0
USDEC23	2023-12-20	4.1280	4.1370	4.1370	0.0060	4.1190A	4.1350B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.1500	4.1590	4.1590	0.0080	4.1420A	4.1560B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1550	4.1680	4.1680	0.0100	4.1520A	4.1640B	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	4.1133	4.1230	4.1230	0.0073	4.1042A	4.1212B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.1276	4.1368	4.1368	0.0062	4.1186A	4.1353B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.1505	4.1589	4.1589	0.0076	4.1417A	4.1561B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.1579	4.1681	4.1681	0.0101	4.1512A	4.1649B	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