WGT S.A.

Wyniki sesji z dnia 2023-08-23

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	0.6441	0.6463	0.6463	0.0043	0.6418A	0.6462B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6460	0.6485	0.6485	0.0045	0.6441A	0.6484B	0.6420	0.7225	0	0
AMMAR24	2024-03-20	0.6484	0.6505	0.6505	0.0044	0.6461A	0.6503B	0.6438	0.6936	0	0
AMJUN24	2024-06-19	0.6499	0.6520	0.6520	0.0044	0.6476A	0.6518B	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	0.6441	0.6463	0.6463	0.0043	0.6418A	0.6462B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6460	0.6485	0.6485	0.0045	0.6441A	0.6484B	0.6420	0.7225	0	0
AXMAR24	2024-03-20	0.6484	0.6505	0.6505	0.0044	0.6461A	0.6503B	0.6438	0.6936	0	0
AXJUN24	2024-06-19	0.6499	0.6520	0.6520	0.0044	0.6476A	0.6518B	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	1.3543	1.3564	1.3564	0.0016	1.3538A	1.3598B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3525	1.3546	1.3546	0.0014	1.3522A	1.3580B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3509	1.3528	1.3528	0.0013	1.3505A	1.3562B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3501	1.3519	1.3519	0.0010	1.3498A	1.3552B	1.3065	1.3552	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	4.7030	4.7210	4.7210	0.0230	4.7030A	4.7270B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.7230	4.7410	4.7410	0.0220	4.7220A	4.7480B	4.6380	4.7480	0	0
CMNOV23	2023-11-15	4.7420	4.7590	4.7590	0.0220	4.7410A	4.7660B	4.7260	4.7660	0	0
CMDEC23	2023-12-20	4.7650	4.7820	4.7820	0.0220	4.7650A	4.7890B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8440	4.8580	4.8580	0.0220	4.8410A	4.8640B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.9030	4.9140	4.9140	0.0230	4.8990A	4.9200B	4.7430	4.9200	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3543	1.3564	1.3564	0.0017	1.3538A	1.3598B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3525	1.3546	1.3546	0.0014	1.3522A	1.3580B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3509	1.3528	1.3528	0.0013	1.3505A	1.3562B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3501	1.3519	1.3519	0.0011	1.3498A	1.3552B	1.3065	1.3552	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.7026	4.7203	4.7203	0.0227	4.7021A	4.7277B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7645	4.7816	4.7816	0.0217	4.7641A	4.7893B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8438	4.8582	4.8582	0.0227	4.8407A	4.8648B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.9021	4.9143	4.9143	0.0232	4.8990A	4.9206B	4.7425	4.9206	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMSEP23	2023-09-20	1.0839	1.0857	1.0857	-0.0002	1.0813A	1.0881B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0851	1.0872	1.0872	-0.0002	1.0825A	1.0896B	1.0825	1.1263	0	0
DMNOV23	2023-11-15	1.0869	1.0886	1.0886	-0.0003	1.0842A	1.0911B	1.0842	1.0934	0	0
DMDEC23	2023-12-20	1.0884	1.0905	1.0905	-0.0001	1.0859A	1.0929B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0958	1.0961	1.0961	-0.0002	1.0923A	1.0984B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0983	1.1009	1.1009	-0.0001	1.0956A	1.1033B	1.0956	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	1.0839	1.0857	1.0857	-0.0002	1.0813A	1.0881B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0886	1.0905	1.0905	-0.0001	1.0859A	1.0929B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0958	1.0961	1.0961	-0.0002	1.0923A	1.0984B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0983	1.1009	1.1009	-0.0001	1.0956A	1.1033B	1.0956	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	0.8527	0.8564	0.8564	0.0030	0.8511A	0.8574B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8566	0.8603	0.8603	0.0029	0.8552A	0.8613B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8615	0.8651	0.8651	0.0028	0.8601A	0.8660B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8665	0.8697	0.8697	0.0025	0.8651A	0.8708B	0.8651	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	24.153	24.164	24.164	0.056	24.147A	24.197B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.338	24.347	24.347	0.058	24.322A	24.377B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.463	24.468	24.468	0.058	24.458A	24.524B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.579	24.576	24.576	0.059	24.577A	24.596B	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	1.0839	1.0857	1.0857	-0.0002	1.0813A	1.0881B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0852	1.0872	1.0872	-0.0002	1.0825A	1.0896B	1.0825	1.1263	0	0
EDNOV23	2023-11-15	1.0867	1.0886	1.0886	-0.0002	1.0842A	1.0911B	1.0842	1.0934	0	0
EDDEC23	2023-12-20	1.0886	1.0905	1.0905	-0.0002	1.0859A	1.0929B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0959	1.0961	1.0961	-0.0002	1.0923A	1.0984B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0983	1.1009	1.1009	-0.0001	1.0956A	1.1033B	1.0956	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	24.153	24.164	24.164	0.056	24.147A	24.197B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.338	24.347	24.347	0.058	24.322A	24.377B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.463	24.468	24.468	0.058	24.458A	24.524B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.579	24.576	24.576	0.059	24.577A	24.596B	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	0.9504	0.9506	0.9506	-0.0024	0.9501A	0.9531B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9455	0.9456	0.9456	-0.0024	0.9449A	0.9480B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9404	0.9405	0.9405	-0.0023	0.9399A	0.9429B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9359	0.9360	0.9360	-0.0023	0.9350A	0.9380B	0.9350	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	156.52	156.52	-1.31	156.35A	157.90B	134.56	158.66	0	0
EJDEC23	2023-12-20	154.81	154.93	154.93	-1.31	154.66A	156.23B	133.38	157.04	0	0
EJMAR24	2024-03-20	153.35	153.39	153.39	-1.25	153.21A	154.68B	134.69	155.42	0	0
EJJUN24	2024-06-19	151.85	151.90	151.90	-1.21	151.71A	153.16B	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	4.4850	4.4870	4.4870	0.0100	4.4820A	4.4960B	4.4240	5.2470	0	52
EMOCT23	2023-10-18	4.4970	4.4990	4.4990	0.0090	4.4960A	4.5080B	4.4360	4.5210	0	0
EMNOV23	2023-11-15	4.5080	4.5100	4.5100	0.0100	4.5060A	4.5180B	4.4980	4.5180	0	0
EMDEC23	2023-12-20	4.5210	4.5220	4.5220	0.0100	4.5190A	4.5300B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5680	4.5700	4.5700	0.0110	4.5660A	4.5770B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.6000	4.6010	4.6010	0.0110	4.5990A	4.6080B	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	0.8527	0.8564	0.8564	0.0030	0.8511A	0.8574B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8566	0.8603	0.8603	0.0029	0.8552A	0.8613B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8615	0.8651	0.8651	0.0028	0.8601A	0.8660B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8665	0.8697	0.8697	0.0025	0.8651A	0.8708B	0.8651	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	0.9504	0.9506	0.9506	-0.0024	0.9501A	0.9531B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9455	0.9456	0.9456	-0.0024	0.9449A	0.9480B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9404	0.9405	0.9405	-0.0023	0.9399A	0.9429B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9359	0.9360	0.9360	-0.0023	0.9350A	0.9380B	0.9350	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	4.4850	4.4870	4.4870	0.0090	4.4820A	4.4960B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4970	4.4990	4.4990	0.0090	4.4960A	4.5080B	4.4360	4.5210	0	0
EUNOV23	2023-11-15	4.5080	4.5100	4.5100	0.0100	4.5050A	4.5180B	4.4980	4.5180	0	0
EUDEC23	2023-12-20	4.5210	4.5220	4.5220	0.0100	4.5190A	4.5300B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5680	4.5700	4.5700	0.0100	4.5660A	4.5770B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.6000	4.6010	4.6010	0.0110	4.5980A	4.6080B	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	4.4843	4.4874	4.4874	0.0102	4.4818A	4.4963B	4.4237	5.4031	0	360
EXDEC23	2023-12-20	4.5201	4.5214	4.5214	0.0090	4.5185A	4.5307B	4.4696	5.4612	0	8
EXMAR24	2024-03-20	4.5676	4.5698	4.5698	0.0106	4.5654A	4.5779B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5991	4.6001	4.6001	0.0107	4.5982A	4.6082B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6280	4.6275	4.6275	0.0103	4.6286A	4.6343B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6552	4.6548	4.6548	0.0100	4.6553A	4.6594B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6825	4.6814	4.6814	0.0115	4.6832A	4.6866B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7079	4.7057	4.7057	0.0125	4.7071A	4.7113B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7326	4.7315	4.7315	0.0143	4.7321A	4.7361B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7597	4.7586	4.7586	0.0153	4.7600A	4.7612B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7838	4.7861	4.7861	0.0174	4.7838A	4.7863B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8130	4.8137	4.8137	0.0194	4.8130A	4.8114B	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	156.52	156.52	-1.32	156.35A	157.90B	134.56	158.66	0	0
EYDEC23	2023-12-20	154.81	154.93	154.93	-1.30	154.66A	156.23B	133.38	157.04	0	0
EYMAR24	2024-03-20	153.35	153.39	153.39	-1.26	153.21A	154.68B	134.69	155.42	0	0
EYJUN24	2024-06-19	151.85	151.90	151.90	-1.22	151.71A	153.16B	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	0.8755	0.8756	0.8756	-0.0020	0.8750A	0.8788B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8667	0.8671	0.8671	-0.0020	0.8667A	0.8702B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8580	0.8581	0.8581	-0.0019	0.8573A	0.8611B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8501	0.8502	0.8502	-0.0018	0.8496A	0.8531B	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	0.8755	0.8756	0.8756	-0.0020	0.8750A	0.8788B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8667	0.8671	0.8671	-0.0019	0.8667A	0.8702B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8580	0.8581	0.8581	-0.0019	0.8573A	0.8611B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8501	0.8502	0.8502	-0.0018	0.8496A	0.8531B	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	144.09	144.17	144.17	-1.18	144.09A	145.09B	123.65	145.59	0	0
JMDEC23	2023-12-20	142.03	142.08	142.08	-1.16	142.00A	142.97B	122.09	143.49	0	0
JMMAR24	2024-03-20	139.87	139.94	139.94	-1.13	139.87A	140.80B	123.71	141.32	0	0
JMJUN24	2024-06-19	137.89	137.98	137.98	-1.08	137.89A	138.81B	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	144.09	144.17	144.17	-1.16	144.09A	145.09B	123.65	145.59	0	0
JXDEC23	2023-12-20	142.03	142.08	142.08	-1.16	142.00A	142.97B	122.09	143.49	0	0
JXMAR24	2024-03-20	139.87	139.94	139.94	-1.13	139.87A	140.80B	123.71	141.32	0	0
JXJUN24	2024-06-19	137.89	137.98	137.98	-1.08	137.89A	138.81B	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	5.2400	5.2400	-0.0060	5.2370A	5.2690B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.2450	5.2460	5.2460	-0.0070	5.2440A	5.2760B	5.1360	5.2760	0	0
PMNOV23	2023-11-15	5.2500	5.2510	5.2510	-0.0070	5.2490A	5.2800B	5.2420	5.2800	0	0
PMDEC23	2023-12-20	5.2550	5.2560	5.2560	-0.0070	5.2540A	5.2850B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2820	5.2830	5.2830	-0.0050	5.2810A	5.3090B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2880	5.2890	5.2890	-0.0030	5.2880A	5.3140B	5.1650	5.3140	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP23	2023-09-20	1.2672	1.2677	1.2677	-0.0048	1.2619A	1.2760B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2671	1.2675	1.2675	-0.0047	1.2617A	1.2756B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2668	1.2672	1.2672	-0.0042	1.2614A	1.2750B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2655	1.2658	1.2658	-0.0039	1.2601A	1.2731B	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	5.2392	5.2395	5.2395	-0.0065	5.2366A	5.2695B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2543	5.2554	5.2554	-0.0069	5.2532A	5.2853B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2815	5.2825	5.2825	-0.0053	5.2805A	5.3099B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2887	5.2888	5.2888	-0.0030	5.2876A	5.3146B	5.1648	5.3146	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP23	2023-09-20	1.2672	1.2677	1.2677	-0.0047	1.2619A	1.2760B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2671	1.2675	1.2675	-0.0046	1.2617A	1.2756B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2668	1.2672	1.2672	-0.0043	1.2614A	1.2750B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2655	1.2658	1.2658	-0.0038	1.2601A	1.2731B	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	4.1240	4.1340	4.1340	0.0110	4.1220A	4.1500B	3.9510	5.2700	0	12
UMOCT23	2023-10-18	4.1270	4.1390	4.1390	0.0100	4.1270A	4.1560B	3.9830	4.1560	0	0
UMNOV23	2023-11-15	4.1310	4.1430	4.1430	0.0100	4.1310A	4.1590B	4.1140	4.1590	0	0
UMDEC23	2023-12-20	4.1360	4.1470	4.1470	0.0100	4.1360A	4.1630B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.1580	4.1690	4.1690	0.0100	4.1580A	4.1850B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1690	4.1790	4.1790	0.0110	4.1690A	4.1940B	3.9880	4.1940	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	4.1240	4.1340	4.1340	0.0110	4.1220A	4.1500B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.1270	4.1390	4.1390	0.0100	4.1270A	4.1560B	3.9830	4.1560	0	0
USNOV23	2023-11-15	4.1310	4.1430	4.1430	0.0100	4.1310A	4.1590B	4.1140	4.1590	0	0
USDEC23	2023-12-20	4.1360	4.1470	4.1470	0.0100	4.1360A	4.1630B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.1580	4.1690	4.1690	0.0100	4.1580A	4.1850B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1690	4.1790	4.1790	0.0110	4.1690A	4.1940B	3.9880	4.1940	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	4.1232	4.1335	4.1335	0.0105	4.1217A	4.1507B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.1352	4.1465	4.1465	0.0097	4.1352A	4.1639B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.1579	4.1692	4.1692	0.0103	4.1579A	4.1855B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.1683	4.1787	4.1787	0.0106	4.1683A	4.1946B	3.9871	4.1946	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