WGT S.A.

Wyniki sesji z dnia 2023-08-25

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	0.6415	0.6418	0.6418	-0.0031	0.6413A	0.6436B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6438	0.6441	0.6441	-0.0029	0.6436A	0.6458B	0.6420	0.7225	0	0
AMMAR24	2024-03-20	0.6458	0.6460	0.6460	-0.0031	0.6456A	0.6478B	0.6438	0.6936	0	0
AMJUN24	2024-06-19	0.6475	0.6476	0.6476	-0.0031	0.6473A	0.6494B	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	0.6415	0.6418	0.6418	-0.0031	0.6413A	0.6436B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6438	0.6441	0.6441	-0.0029	0.6436A	0.6458B	0.6420	0.7225	0	0
AXMAR24	2024-03-20	0.6458	0.6460	0.6460	-0.0031	0.6456A	0.6478B	0.6438	0.6936	0	0
AXJUN24	2024-06-19	0.6475	0.6476	0.6476	-0.0031	0.6473A	0.6494B	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	1.3586	1.3603	1.3603	0.0049	1.3567A	1.3601B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3566	1.3586	1.3586	0.0052	1.3549A	1.3584B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3549	1.3565	1.3565	0.0050	1.3530A	1.3563B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3538	1.3557	1.3557	0.0052	1.3522A	1.3554B	1.3065	1.3554	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	4.6840	4.6860	4.6860	-0.0190	4.6840A	4.7010B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.7050	4.7060	4.7060	-0.0190	4.7050A	4.7210B	4.6380	4.7480	0	0
CMNOV23	2023-11-15	4.7240	4.7250	4.7250	-0.0200	4.7240A	4.7400B	4.7240	4.7660	0	0
CMDEC23	2023-12-20	4.7460	4.7470	4.7470	-0.0200	4.7460A	4.7620B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8330	4.8200	4.8200	-0.0210	4.8200A	4.8350B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8860	4.8730	4.8730	-0.0230	4.8750A	4.8890B	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	1.3586	1.3603	1.3603	0.0049	1.3567A	1.3601B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3566	1.3586	1.3586	0.0052	1.3549A	1.3584B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3549	1.3565	1.3565	0.0050	1.3530A	1.3563B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3538	1.3557	1.3557	0.0052	1.3522A	1.3554B	1.3065	1.3554	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6840	4.6858	4.6858	-0.0193	4.6838A	4.7013B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7459	4.7470	4.7470	-0.0196	4.7458A	4.7623B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8331	4.8195	4.8195	-0.0212	4.8195A	4.8358B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8866	4.8724	4.8724	-0.0231	4.8742A	4.8891B	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	1.0805	1.0819	1.0819	-0.0037	1.0781A	1.0838B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0818	1.0834	1.0834	-0.0036	1.0796A	1.0853B	1.0796	1.1263	0	0
DMNOV23	2023-11-15	1.0833	1.0849	1.0849	-0.0036	1.0811A	1.0868B	1.0811	1.0934	0	0
DMDEC23	2023-12-20	1.0852	1.0868	1.0868	-0.0036	1.0830A	1.0887B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0911	1.0927	1.0927	-0.0033	1.0888A	1.0945B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0959	1.0973	1.0973	-0.0038	1.0939A	1.0994B	1.0939	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	1.0805	1.0819	1.0819	-0.0037	1.0781A	1.0838B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0852	1.0868	1.0868	-0.0036	1.0830A	1.0887B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0911	1.0927	1.0927	-0.0033	1.0888A	1.0945B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0959	1.0973	1.0973	-0.0038	1.0939A	1.0994B	1.0939	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	0.8579	0.8580	0.8580	-0.0005	0.8570A	0.8585B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8619	0.8620	0.8620	-0.0003	0.8609A	0.8624B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8665	0.8666	0.8666	-0.0005	0.8657A	0.8671B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8711	0.8712	0.8712	-0.0006	0.8705A	0.8718B	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	24.191	24.149	24.149	-0.038	24.153A	24.199B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.372	24.335	24.335	-0.039	24.344A	24.383B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.486	24.454	24.454	-0.043	24.472A	24.498B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.588	24.561	24.561	-0.046	24.583A	24.600B	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	1.0805	1.0819	1.0819	-0.0037	1.0781A	1.0838B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0818	1.0834	1.0834	-0.0036	1.0796A	1.0853B	1.0796	1.1263	0	0
EDNOV23	2023-11-15	1.0833	1.0849	1.0849	-0.0036	1.0811A	1.0868B	1.0811	1.0934	0	0
EDDEC23	2023-12-20	1.0852	1.0868	1.0868	-0.0036	1.0830A	1.0887B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0911	1.0927	1.0927	-0.0033	1.0888A	1.0945B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0959	1.0973	1.0973	-0.0038	1.0939A	1.0994B	1.0939	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	24.190	24.149	24.149	-0.038	24.153A	24.199B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.372	24.335	24.335	-0.039	24.344A	24.383B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.486	24.454	24.454	-0.043	24.472A	24.498B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.588	24.561	24.561	-0.046	24.583A	24.600B	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	0.9548	0.9548	0.0008	0.9534A	0.9556B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9488	0.9498	0.9498	0.0007	0.9484A	0.9505B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9438	0.9449	0.9449	0.0009	0.9435A	0.9455B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9393	0.9404	0.9404	0.0010	0.9390A	0.9408B	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	157.46	157.46	-0.12	156.84A	157.52B	134.56	158.66	0	0
EJDEC23	2023-12-20	155.56	155.90	155.90	-0.08	155.26A	155.94B	133.38	157.04	0	0
EJMAR24	2024-03-20	154.02	154.31	154.31	-0.12	153.72A	154.37B	134.69	155.42	0	0
EJJUN24	2024-06-19	152.53	152.82	152.82	-0.12	152.23A	152.86B	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	4.4800	4.4710	4.4710	-0.0180	4.4730A	4.4830B	4.4240	5.2470	0	52
EMOCT23	2023-10-18	4.4920	4.4830	4.4830	-0.0180	4.4850A	4.4940B	4.4360	4.5210	0	0
EMNOV23	2023-11-15	4.5020	4.4940	4.4940	-0.0180	4.4960A	4.5050B	4.4960	4.5180	0	0
EMDEC23	2023-12-20	4.5140	4.5060	4.5060	-0.0180	4.5080A	4.5170B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5600	4.5510	4.5510	-0.0190	4.5540A	4.5620B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5880	4.5790	4.5790	-0.0200	4.5830A	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	0.8579	0.8580	0.8580	-0.0005	0.8570A	0.8585B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8619	0.8620	0.8620	-0.0003	0.8609A	0.8624B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8665	0.8666	0.8666	-0.0005	0.8657A	0.8671B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8711	0.8712	0.8712	-0.0006	0.8705A	0.8718B	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	0.9539	0.9548	0.9548	0.0008	0.9534A	0.9556B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9488	0.9498	0.9498	0.0007	0.9484A	0.9505B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9438	0.9449	0.9449	0.0009	0.9435A	0.9455B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9393	0.9404	0.9404	0.0010	0.9390A	0.9408B	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	4.4800	4.4710	4.4710	-0.0180	4.4730A	4.4830B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4920	4.4830	4.4830	-0.0180	4.4850A	4.4940B	4.4360	4.5210	0	0
EUNOV23	2023-11-15	4.5020	4.4940	4.4940	-0.0180	4.4960A	4.5050B	4.4960	4.5180	0	0
EUDEC23	2023-12-20	4.5140	4.5060	4.5060	-0.0180	4.5080A	4.5170B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5600	4.5510	4.5510	-0.0190	4.5540A	4.5620B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5880	4.5790	4.5790	-0.0200	4.5830A	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	4.4806	4.4711	4.4711	-0.0178	4.4726A	4.4832B	4.4237	5.4031	0	364
EXDEC23	2023-12-20	4.5144	4.5059	4.5059	-0.0175	4.5078A	4.5173B	4.4696	5.4612	0	8
EXMAR24	2024-03-20	4.5602	4.5508	4.5508	-0.0189	4.5536A	4.5629B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5884	4.5786	4.5786	-0.0203	4.5830A	4.5909B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6130	4.6047	4.6047	-0.0218	4.6099A	4.6153B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6373	4.6304	4.6304	-0.0218	4.6383A	4.6400B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6634	4.6568	4.6568	-0.0214	4.6639A	4.6664B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6873	4.6797	4.6797	-0.0215	4.6864A	4.6902B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7113	4.7031	4.7031	-0.0231	4.7098A	4.7141B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7357	4.7287	4.7287	-0.0242	4.7363A	4.7385B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7604	4.7543	4.7543	-0.0255	4.7628A	4.7630B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7851	4.7794	4.7794	-0.0271	4.7892A	4.7875B	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	157.46	157.46	-0.12	156.84A	157.52B	134.56	158.66	0	0
EYDEC23	2023-12-20	155.56	155.90	155.90	-0.08	155.26A	155.94B	133.38	157.04	0	0
EYMAR24	2024-03-20	154.02	154.31	154.31	-0.12	153.72A	154.37B	134.69	155.42	0	0
EYJUN24	2024-06-19	152.53	152.82	152.82	-0.12	152.23A	152.86B	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	0.8824	0.8825	0.8825	0.0036	0.8811A	0.8844B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8736	0.8737	0.8737	0.0033	0.8724A	0.8759B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8647	0.8648	0.8648	0.0035	0.8634A	0.8665B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8565	0.8566	0.8566	0.0033	0.8552A	0.8584B	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	0.8824	0.8825	0.8825	0.0036	0.8811A	0.8844B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8736	0.8737	0.8737	0.0033	0.8724A	0.8759B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8647	0.8648	0.8648	0.0035	0.8634A	0.8665B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8565	0.8566	0.8566	0.0033	0.8552A	0.8584B	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	145.46	145.56	145.56	0.41	145.30A	145.63B	123.65	145.63	0	0
JMDEC23	2023-12-20	143.34	143.43	143.43	0.38	143.18A	143.51B	122.09	143.51	0	0
JMMAR24	2024-03-20	141.16	141.24	141.24	0.36	141.02A	141.33B	123.71	141.33	0	0
JMJUN24	2024-06-19	139.15	139.24	139.24	0.35	138.98A	139.30B	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	145.46	145.56	145.56	0.41	145.30A	145.63B	123.65	145.63	0	0
JXDEC23	2023-12-20	143.34	143.43	143.43	0.38	143.18A	143.51B	122.09	143.51	0	0
JXMAR24	2024-03-20	141.16	141.24	141.24	0.36	141.02A	141.33B	123.71	141.33	0	0
JXJUN24	2024-06-19	139.15	139.24	139.24	0.35	138.98A	139.30B	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	5.2140	5.2150	5.2150	-0.0140	5.2110A	5.2270B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.2210	5.2220	5.2220	-0.0140	5.2170A	5.2340B	5.1360	5.2760	0	0
PMNOV23	2023-11-15	5.2260	5.2270	5.2270	-0.0140	5.2230A	5.2400B	5.2230	5.2800	0	0
PMDEC23	2023-12-20	5.2310	5.2320	5.2320	-0.0140	5.2270A	5.2440B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2540	5.2550	5.2550	-0.0150	5.2520A	5.2680B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2620	5.2580	5.2580	-0.0170	5.2580A	5.2710B	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	1.2588	1.2613	1.2613	-0.0033	1.2575A	1.2643B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2586	1.2615	1.2615	-0.0028	1.2573A	1.2640B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2579	1.2609	1.2609	-0.0033	1.2572A	1.2636B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2573	1.2603	1.2603	-0.0026	1.2560A	1.2628B	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	5.2138	5.2146	5.2146	-0.0141	5.2102A	5.2279B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2304	5.2312	5.2312	-0.0143	5.2268A	5.2443B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2536	5.2551	5.2551	-0.0148	5.2515A	5.2685B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2572	5.2582	5.2582	-0.0171	5.2572A	5.2717B	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	1.2588	1.2613	1.2613	-0.0033	1.2575A	1.2643B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2586	1.2615	1.2615	-0.0028	1.2573A	1.2640B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2579	1.2609	1.2609	-0.0033	1.2572A	1.2636B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2573	1.2603	1.2603	-0.0026	1.2560A	1.2628B	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	4.1300	4.1340	4.1340	-0.0020	4.1300A	4.1560B	3.9510	5.2700	0	12
UMOCT23	2023-10-18	4.1400	4.1410	4.1410	0.0010	4.1350A	4.1610B	3.9830	4.1610	0	0
UMNOV23	2023-11-15	4.1440	4.1450	4.1450	0.0000	4.1390A	4.1640B	4.1140	4.1640	0	0
UMDEC23	2023-12-20	4.1480	4.1490	4.1490	0.0010	4.1430A	4.1690B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.1630	4.1680	4.1680	-0.0010	4.1630A	4.1880B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1710	4.1750	4.1750	-0.0020	4.1710A	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	4.1300	4.1340	4.1340	-0.0020	4.1300A	4.1560B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.1400	4.1410	4.1410	0.0010	4.1350A	4.1610B	3.9830	4.1610	0	0
USNOV23	2023-11-15	4.1440	4.1450	4.1450	0.0000	4.1390A	4.1640B	4.1140	4.1640	0	0
USDEC23	2023-12-20	4.1480	4.1490	4.1490	0.0010	4.1430A	4.1690B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.1630	4.1680	4.1680	-0.0010	4.1630A	4.1880B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1710	4.1750	4.1750	-0.0020	4.1710A	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	4.1291	4.1342	4.1342	-0.0012	4.1291A	4.1563B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.1480	4.1483	4.1483	0.0002	4.1429A	4.1693B	3.9637	4.6000	0	7
UXMAR24	2024-03-20	4.1677	4.1681	4.1681	-0.0004	4.1628A	4.1881B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.1703	4.1743	4.1743	-0.0021	4.1703A	4.1948B	3.9871	4.1948	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