WGT S.A.

Wyniki sesji z dnia 2023-08-24

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	0.6462	0.6449	0.6449	-0.0014	0.6434A	0.6471B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6484	0.6470	0.6470	-0.0015	0.6455A	0.6492B	0.6420	0.7225	0	0
AMMAR24	2024-03-20	0.6504	0.6491	0.6491	-0.0014	0.6476A	0.6513B	0.6438	0.6936	0	0
AMJUN24	2024-06-19	0.6519	0.6507	0.6507	-0.0013	0.6492A	0.6528B	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	0.6462	0.6449	0.6449	-0.0014	0.6434A	0.6471B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6484	0.6470	0.6470	-0.0015	0.6455A	0.6492B	0.6420	0.7225	0	0
AXMAR24	2024-03-20	0.6504	0.6491	0.6491	-0.0014	0.6476A	0.6513B	0.6438	0.6936	0	0
AXJUN24	2024-06-19	0.6519	0.6507	0.6507	-0.0013	0.6492A	0.6528B	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	1.3533	1.3554	1.3554	-0.0010	1.3524A	1.3579B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3515	1.3534	1.3534	-0.0012	1.3507A	1.3561B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3498	1.3515	1.3515	-0.0013	1.3489A	1.3541B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3489	1.3505	1.3505	-0.0014	1.3481A	1.3531B	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	4.7100	4.7050	4.7050	-0.0160	4.6980A	4.7140B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.7300	4.7250	4.7250	-0.0160	4.7180A	4.7340B	4.6380	4.7480	0	0
CMNOV23	2023-11-15	4.7490	4.7450	4.7450	-0.0140	4.7370A	4.7530B	4.7260	4.7660	0	0
CMDEC23	2023-12-20	4.7720	4.7670	4.7670	-0.0150	4.7590A	4.7750B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8490	4.8410	4.8410	-0.0170	4.8340A	4.8500B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.9060	4.8960	4.8960	-0.0180	4.8900A	4.9050B	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	1.3533	1.3554	1.3554	-0.0010	1.3524A	1.3579B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3515	1.3534	1.3534	-0.0012	1.3507A	1.3561B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3498	1.3515	1.3515	-0.0013	1.3489A	1.3541B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3489	1.3505	1.3505	-0.0014	1.3481A	1.3531B	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	4.7093	4.7051	4.7051	-0.0152	4.6971A	4.7141B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7714	4.7666	4.7666	-0.0150	4.7590A	4.7752B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8483	4.8407	4.8407	-0.0175	4.8339A	4.8505B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.9054	4.8955	4.8955	-0.0188	4.8891A	4.9056B	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	1.0855	1.0856	1.0856	-0.0001	1.0833A	1.0876B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0869	1.0870	1.0870	-0.0002	1.0848A	1.0890B	1.0825	1.1263	0	0
DMNOV23	2023-11-15	1.0884	1.0885	1.0885	-0.0001	1.0864A	1.0905B	1.0842	1.0934	0	0
DMDEC23	2023-12-20	1.0903	1.0904	1.0904	-0.0001	1.0882A	1.0924B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0960	1.0960	1.0960	-0.0001	1.0938A	1.0982B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1008	1.1011	1.1011	0.0002	1.0990A	1.1030B	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	1.0855	1.0856	1.0856	-0.0001	1.0833A	1.0876B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0903	1.0904	1.0904	-0.0001	1.0882A	1.0924B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0960	1.0960	1.0960	-0.0001	1.0938A	1.0982B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1008	1.1011	1.1011	0.0002	1.0990A	1.1030B	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	0.8558	0.8585	0.8585	0.0021	0.8548A	0.8584B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8597	0.8623	0.8623	0.0020	0.8588A	0.8622B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8645	0.8671	0.8671	0.0020	0.8635A	0.8669B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8693	0.8718	0.8718	0.0021	0.8683A	0.8716B	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	24.178	24.187	24.187	0.023	24.167A	24.202B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.358	24.374	24.374	0.027	24.359A	24.385B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.474	24.497	24.497	0.029	24.488A	24.500B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.581	24.607	24.607	0.031	24.607A	24.606B	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	1.0855	1.0856	1.0856	-0.0001	1.0833A	1.0876B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0869	1.0870	1.0870	-0.0002	1.0848A	1.0890B	1.0825	1.1263	0	0
EDNOV23	2023-11-15	1.0884	1.0885	1.0885	-0.0001	1.0864A	1.0905B	1.0842	1.0934	0	0
EDDEC23	2023-12-20	1.0903	1.0904	1.0904	-0.0001	1.0882A	1.0924B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0960	1.0960	1.0960	-0.0001	1.0938A	1.0982B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1008	1.1011	1.1011	0.0002	1.0990A	1.1030B	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	24.178	24.187	24.187	0.023	24.167A	24.202B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.358	24.374	24.374	0.027	24.359A	24.385B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.474	24.497	24.497	0.029	24.488A	24.500B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.581	24.607	24.607	0.031	24.607A	24.606B	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	0.9522	0.9540	0.9540	0.0034	0.9522A	0.9551B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9472	0.9491	0.9491	0.0035	0.9472A	0.9499B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9422	0.9440	0.9440	0.0035	0.9422A	0.9449B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9375	0.9394	0.9394	0.0034	0.9378A	0.9403B	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	157.16	157.58	157.58	1.06	157.13A	157.59B	134.56	158.66	0	0
EJDEC23	2023-12-20	155.57	155.98	155.98	1.05	155.55A	156.00B	133.38	157.04	0	0
EJMAR24	2024-03-20	154.02	154.43	154.43	1.04	154.01A	154.43B	134.69	155.42	0	0
EJJUN24	2024-06-19	152.53	152.94	152.94	1.04	152.54A	152.93B	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	4.4860	4.4890	4.4890	0.0020	4.4840A	4.4870B	4.4240	5.2470	0	52
EMOCT23	2023-10-18	4.4980	4.5010	4.5010	0.0020	4.4960A	4.4990B	4.4360	4.5210	0	0
EMNOV23	2023-11-15	4.5090	4.5120	4.5120	0.0020	4.5060A	4.5090B	4.4980	4.5180	0	0
EMDEC23	2023-12-20	4.5210	4.5240	4.5240	0.0020	4.5190A	4.5210B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5690	4.5700	4.5700	0.0000	4.5650A	4.5680B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.6000	4.5990	4.5990	-0.0020	4.5950A	4.5990B	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	0.8558	0.8585	0.8585	0.0021	0.8548A	0.8584B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8597	0.8623	0.8623	0.0020	0.8588A	0.8622B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8645	0.8671	0.8671	0.0020	0.8635A	0.8669B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8693	0.8718	0.8718	0.0021	0.8683A	0.8716B	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	0.9522	0.9540	0.9540	0.0034	0.9522A	0.9551B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9472	0.9491	0.9491	0.0035	0.9472A	0.9499B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9422	0.9440	0.9440	0.0035	0.9422A	0.9449B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9375	0.9394	0.9394	0.0034	0.9378A	0.9403B	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	4.4860	4.4890	4.4890	0.0020	4.4840A	4.4870B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4980	4.5010	4.5010	0.0020	4.4960A	4.4990B	4.4360	4.5210	0	0
EUNOV23	2023-11-15	4.5090	4.5120	4.5120	0.0020	4.5060A	4.5090B	4.4980	4.5180	0	0
EUDEC23	2023-12-20	4.5210	4.5240	4.5240	0.0020	4.5190A	4.5210B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5690	4.5700	4.5700	0.0000	4.5650A	4.5680B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.6000	4.5990	4.5990	-0.0020	4.5950A	4.5990B	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	4.4854	4.4889	4.4889	0.0015	4.4834A	4.4878B	4.4237	5.4031	0	362
EXDEC23	2023-12-20	4.5205	4.5234	4.5234	0.0020	4.5183A	4.5219B	4.4696	5.4612	0	8
EXMAR24	2024-03-20	4.5695	4.5697	4.5697	-0.0001	4.5650A	4.5689B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.6000	4.5989	4.5989	-0.0012	4.5949A	4.5990B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6261	4.6265	4.6265	-0.0010	4.6237A	4.6251B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6545	4.6522	4.6522	-0.0026	4.6527A	4.6517B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6813	4.6782	4.6782	-0.0032	4.6789A	4.6778B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.7054	4.7012	4.7012	-0.0045	4.7024A	4.7019B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7309	4.7262	4.7262	-0.0053	4.7271A	4.7269B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7576	4.7529	4.7529	-0.0057	4.7558A	4.7534B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7860	4.7798	4.7798	-0.0063	4.7843A	4.7797B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.8136	4.8065	4.8065	-0.0072	4.8129A	4.8063B	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	157.16	157.58	157.58	1.06	157.13A	157.59B	134.56	158.66	0	0
EYDEC23	2023-12-20	155.57	155.98	155.98	1.05	155.55A	156.00B	133.38	157.04	0	0
EYMAR24	2024-03-20	154.02	154.43	154.43	1.04	154.01A	154.43B	134.69	155.42	0	0
EYJUN24	2024-06-19	152.53	152.94	152.94	1.04	152.54A	152.93B	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	0.8763	0.8789	0.8789	0.0033	0.8761A	0.8812B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8679	0.8704	0.8704	0.0033	0.8676A	0.8726B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8587	0.8613	0.8613	0.0032	0.8585A	0.8635B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8506	0.8533	0.8533	0.0031	0.8506A	0.8554B	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	0.8763	0.8789	0.8789	0.0033	0.8761A	0.8812B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8679	0.8704	0.8704	0.0033	0.8676A	0.8726B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8587	0.8613	0.8613	0.0032	0.8585A	0.8635B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8506	0.8533	0.8533	0.0031	0.8506A	0.8554B	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	144.62	145.15	145.15	0.98	144.56A	145.34B	123.65	145.59	0	0
JMDEC23	2023-12-20	142.53	143.05	143.05	0.97	142.48A	143.24B	122.09	143.49	0	0
JMMAR24	2024-03-20	140.37	140.88	140.88	0.94	140.32A	141.06B	123.71	141.32	0	0
JMJUN24	2024-06-19	138.40	138.89	138.89	0.91	138.35A	139.07B	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	144.62	145.15	145.15	0.98	144.56A	145.34B	123.65	145.59	0	0
JXDEC23	2023-12-20	142.53	143.05	143.05	0.97	142.48A	143.24B	122.09	143.49	0	0
JXMAR24	2024-03-20	140.37	140.88	140.88	0.94	140.32A	141.06B	123.71	141.32	0	0
JXJUN24	2024-06-19	138.40	138.89	138.89	0.91	138.35A	139.07B	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	5.2390	5.2290	5.2290	-0.0110	5.2290A	5.2490B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.2450	5.2360	5.2360	-0.0100	5.2350A	5.2560B	5.1360	5.2760	0	0
PMNOV23	2023-11-15	5.2500	5.2410	5.2410	-0.0100	5.2400A	5.2610B	5.2400	5.2800	0	0
PMDEC23	2023-12-20	5.2550	5.2460	5.2460	-0.0100	5.2450A	5.2650B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2820	5.2700	5.2700	-0.0130	5.2710A	5.2900B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2870	5.2750	5.2750	-0.0140	5.2770A	5.2960B	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	1.2675	1.2646	1.2646	-0.0031	1.2634A	1.2715B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2674	1.2643	1.2643	-0.0032	1.2633A	1.2713B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2671	1.2642	1.2642	-0.0030	1.2630A	1.2709B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2657	1.2629	1.2629	-0.0029	1.2619A	1.2697B	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	5.2394	5.2287	5.2287	-0.0108	5.2283A	5.2499B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2552	5.2455	5.2455	-0.0099	5.2450A	5.2656B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2824	5.2699	5.2699	-0.0126	5.2703A	5.2908B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2887	5.2753	5.2753	-0.0135	5.2761A	5.2963B	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	1.2675	1.2646	1.2646	-0.0031	1.2634A	1.2715B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2674	1.2643	1.2643	-0.0032	1.2633A	1.2713B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2671	1.2642	1.2642	-0.0030	1.2630A	1.2709B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2657	1.2629	1.2629	-0.0029	1.2619A	1.2697B	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	4.1280	4.1360	4.1360	0.0020	4.1240A	4.1390B	3.9510	5.2700	0	12
UMOCT23	2023-10-18	4.1330	4.1400	4.1400	0.0010	4.1300A	4.1440B	3.9830	4.1560	0	0
UMNOV23	2023-11-15	4.1370	4.1450	4.1450	0.0020	4.1340A	4.1480B	4.1140	4.1590	0	0
UMDEC23	2023-12-20	4.1410	4.1480	4.1480	0.0010	4.1380A	4.1520B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.1640	4.1690	4.1690	0.0000	4.1590A	4.1710B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1740	4.1770	4.1770	-0.0020	4.1670A	4.1790B	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	4.1280	4.1360	4.1360	0.0020	4.1240A	4.1390B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.1330	4.1400	4.1400	0.0010	4.1300A	4.1440B	3.9830	4.1560	0	0
USNOV23	2023-11-15	4.1370	4.1450	4.1450	0.0020	4.1340A	4.1480B	4.1140	4.1590	0	0
USDEC23	2023-12-20	4.1410	4.1480	4.1480	0.0010	4.1380A	4.1520B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.1640	4.1690	4.1690	0.0000	4.1590A	4.1710B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1740	4.1770	4.1770	-0.0020	4.1670A	4.1790B	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	4.1275	4.1354	4.1354	0.0019	4.1235A	4.1393B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.1409	4.1481	4.1481	0.0016	4.1374A	4.1521B	3.9637	4.6000	0	7
UXMAR24	2024-03-20	4.1637	4.1685	4.1685	-0.0007	4.1584A	4.1717B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.1735	4.1764	4.1764	-0.0023	4.1670A	4.1792B	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