WGT S.A.

Wyniki sesji z dnia 2023-08-28

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	0.6422	0.6429	0.6429	0.0011	0.6409A	0.6430B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6442	0.6451	0.6451	0.0010	0.6430A	0.6452B	0.6420	0.7225	0	0
AMMAR24	2024-03-20	0.6465	0.6472	0.6472	0.0012	0.6452A	0.6473B	0.6438	0.6936	0	0
AMJUN24	2024-06-19	0.6483	0.6489	0.6489	0.0013	0.6470A	0.6489B	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	0.6422	0.6429	0.6429	0.0011	0.6409A	0.6430B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6442	0.6451	0.6451	0.0010	0.6430A	0.6452B	0.6420	0.7225	0	0
AXMAR24	2024-03-20	0.6465	0.6472	0.6472	0.0012	0.6452A	0.6473B	0.6438	0.6936	0	0
AXJUN24	2024-06-19	0.6483	0.6489	0.6489	0.0013	0.6470A	0.6489B	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	1.3573	1.3575	1.3575	-0.0028	1.3572A	1.3605B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3555	1.3557	1.3557	-0.0029	1.3555A	1.3587B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3536	1.3537	1.3537	-0.0028	1.3535A	1.3566B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3524	1.3526	1.3526	-0.0031	1.3524A	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	4.6970	4.6980	4.6980	0.0120	4.6970A	4.7050B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.7180	4.7190	4.7190	0.0130	4.7180A	4.7250B	4.6380	4.7480	0	0
CMNOV23	2023-11-15	4.7370	4.7380	4.7380	0.0130	4.7370A	4.7440B	4.7240	4.7660	0	0
CMDEC23	2023-12-20	4.7610	4.7600	4.7600	0.0130	4.7600A	4.7660B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8340	4.8330	4.8330	0.0130	4.8340A	4.8380B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8880	4.8870	4.8870	0.0140	4.8880A	4.8900B	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	1.3573	1.3575	1.3575	-0.0028	1.3572A	1.3605B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3555	1.3557	1.3557	-0.0029	1.3555A	1.3587B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3536	1.3537	1.3537	-0.0028	1.3535A	1.3566B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3524	1.3526	1.3526	-0.0031	1.3524A	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	4.6981	4.6982	4.6982	0.0124	4.6970A	4.7053B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7594	4.7600	4.7600	0.0130	4.7594A	4.7669B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8339	4.8331	4.8331	0.0136	4.8335A	4.8387B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8870	4.8869	4.8869	0.0145	4.8879A	4.8908B	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	1.0816	1.0818	1.0818	-0.0001	1.0812A	1.0832B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0832	1.0833	1.0833	-0.0001	1.0827A	1.0847B	1.0796	1.1263	0	0
DMNOV23	2023-11-15	1.0846	1.0848	1.0848	-0.0001	1.0842A	1.0862B	1.0811	1.0934	0	0
DMDEC23	2023-12-20	1.0865	1.0867	1.0867	-0.0001	1.0861A	1.0881B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0923	1.0924	1.0924	-0.0003	1.0919A	1.0939B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0974	1.0975	1.0975	0.0002	1.0970A	1.0989B	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	1.0816	1.0818	1.0818	-0.0001	1.0812A	1.0832B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0865	1.0867	1.0867	-0.0001	1.0861A	1.0881B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0923	1.0924	1.0924	-0.0003	1.0919A	1.0939B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0974	1.0975	1.0975	0.0002	1.0970A	1.0989B	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	0.8591	0.8592	0.8592	0.0012	0.8591A	0.8605B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8630	0.8631	0.8631	0.0011	0.8630A	0.8644B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8681	0.8678	0.8678	0.0012	0.8678A	0.8690B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8727	0.8725	0.8725	0.0013	0.8725A	0.8735B	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	24.192	24.192	0.043	24.153A	24.202B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.343	24.376	24.376	0.041	24.341A	24.380B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.473	24.499	24.499	0.045	24.472A	24.496B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.586	24.607	24.607	0.046	24.584A	24.601B	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	1.0816	1.0818	1.0818	-0.0001	1.0812A	1.0832B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0832	1.0833	1.0833	-0.0001	1.0827A	1.0847B	1.0796	1.1263	0	0
EDNOV23	2023-11-15	1.0846	1.0848	1.0848	-0.0001	1.0842A	1.0862B	1.0811	1.0934	0	0
EDDEC23	2023-12-20	1.0865	1.0867	1.0867	-0.0001	1.0861A	1.0881B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0923	1.0924	1.0924	-0.0003	1.0919A	1.0939B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0974	1.0975	1.0975	0.0002	1.0970A	1.0989B	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	24.153	24.192	24.192	0.043	24.153A	24.202B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.343	24.376	24.376	0.041	24.341A	24.380B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.473	24.499	24.499	0.045	24.472A	24.496B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.586	24.607	24.607	0.046	24.584A	24.601B	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	0.9534	0.9547	0.9547	-0.0001	0.9530A	0.9549B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9485	0.9496	0.9496	-0.0002	0.9481A	0.9498B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9436	0.9445	0.9445	-0.0004	0.9433A	0.9447B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9391	0.9398	0.9398	-0.0006	0.9387A	0.9399B	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	157.97	157.98	157.98	0.52	157.87A	158.15B	134.56	158.66	0	0
EJDEC23	2023-12-20	156.36	156.37	156.37	0.47	156.26A	156.53B	133.38	157.04	0	0
EJMAR24	2024-03-20	154.79	154.81	154.81	0.50	154.71A	154.96B	134.69	155.42	0	0
EJJUN24	2024-06-19	153.27	153.28	153.28	0.46	153.19A	153.42B	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	4.4850	4.4850	0.0140	4.4800A	4.4890B	4.4240	5.2470	0	52
EMOCT23	2023-10-18	4.4920	4.4970	4.4970	0.0140	4.4920A	4.5000B	4.4360	4.5210	0	0
EMNOV23	2023-11-15	4.5030	4.5080	4.5080	0.0140	4.5030A	4.5110B	4.4960	4.5180	0	0
EMDEC23	2023-12-20	4.5150	4.5200	4.5200	0.0140	4.5150A	4.5230B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5610	4.5650	4.5650	0.0140	4.5610A	4.5670B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5890	4.5930	4.5930	0.0140	4.5890A	4.5930B	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	0.8591	0.8592	0.8592	0.0012	0.8591A	0.8605B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8630	0.8631	0.8631	0.0011	0.8630A	0.8644B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8681	0.8678	0.8678	0.0012	0.8678A	0.8690B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8727	0.8725	0.8725	0.0013	0.8725A	0.8735B	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	0.9534	0.9547	0.9547	-0.0001	0.9530A	0.9549B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9485	0.9496	0.9496	-0.0002	0.9481A	0.9498B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9436	0.9445	0.9445	-0.0004	0.9433A	0.9447B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9391	0.9398	0.9398	-0.0006	0.9387A	0.9399B	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	4.4850	4.4850	0.0140	4.4800A	4.4890B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4920	4.4970	4.4970	0.0140	4.4920A	4.5000B	4.4360	4.5210	0	0
EUNOV23	2023-11-15	4.5030	4.5080	4.5080	0.0140	4.5030A	4.5110B	4.4960	4.5180	0	0
EUDEC23	2023-12-20	4.5150	4.5200	4.5200	0.0140	4.5150A	4.5230B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5610	4.5650	4.5650	0.0140	4.5610A	4.5670B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5890	4.5930	4.5930	0.0140	4.5890A	4.5940B	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	4.4793	4.4850	4.4850	0.0139	4.4792A	4.4891B	4.4237	5.4031	0	365
EXDEC23	2023-12-20	4.5144	4.5197	4.5197	0.0138	4.5143A	4.5236B	4.4696	5.4612	0	8
EXMAR24	2024-03-20	4.5602	4.5648	4.5648	0.0140	4.5602A	4.5678B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5885	4.5927	4.5927	0.0141	4.5885A	4.5939B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6151	4.6174	4.6174	0.0127	4.6151A	4.6186B	4.5618	5.6245	0	0
EXDEC24	2024-12-18		4.6432	4.6432	0.0128	4.6437A	4.6419B	4.5854	5.6769	0	0
EXMAR25	2025-03-19		4.6685	4.6685	0.0117	4.6690A	4.6674B	4.6086	5.7405	0	0
EXJUN25	2025-06-18		4.6909	4.6909	0.0112	4.6921A	4.6902B	4.6249	5.8093	0	0
EXSEP25	2025-09-17		4.7141	4.7141	0.0110	4.7159A	4.7132B	4.6457	5.7786	0	0
EXDEC25	2025-12-17		4.7393	4.7393	0.0106	4.7428A	4.7372B	4.6677	5.3381	0	0
EXMAR26	2026-03-18		4.7648	4.7648	0.0105	4.7704A	4.7614B	4.6899	5.1415	0	0
EXJUN26	2026-06-17		4.7902	4.7902	0.0108	4.7981A	4.7855B	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	157.97	157.98	157.98	0.52	157.87A	158.15B	134.56	158.66	0	0
EYDEC23	2023-12-20	156.36	156.38	156.38	0.48	156.26A	156.53B	133.38	157.04	0	0
EYMAR24	2024-03-20	154.79	154.80	154.80	0.49	154.71A	154.96B	134.69	155.42	0	0
EYJUN24	2024-06-19	153.27	153.28	153.28	0.46	153.19A	153.42B	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	0.8802	0.8825	0.8825	0.0000	0.8798A	0.8831B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8719	0.8739	0.8739	0.0002	0.8715A	0.8744B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8626	0.8646	0.8646	-0.0002	0.8623A	0.8651B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8544	0.8564	0.8564	-0.0002	0.8542A	0.8569B	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	0.8802	0.8825	0.8825	0.0000	0.8798A	0.8831B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8719	0.8739	0.8739	0.0002	0.8715A	0.8744B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8626	0.8646	0.8646	-0.0002	0.8623A	0.8651B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8544	0.8564	0.8564	-0.0002	0.8542A	0.8569B	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	145.85	146.05	146.05	0.49	145.84A	146.13B	123.65	146.13	0	0
JMDEC23	2023-12-20	143.74	143.92	143.92	0.49	143.73A	144.00B	122.09	144.00	0	0
JMMAR24	2024-03-20	141.55	141.71	141.71	0.47	141.53A	141.80B	123.71	141.80	0	0
JMJUN24	2024-06-19	139.51	139.67	139.67	0.43	139.49A	139.76B	130.75	139.76	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	145.85	146.05	146.05	0.49	145.84A	146.13B	123.65	146.13	0	0
JXDEC23	2023-12-20	143.74	143.92	143.92	0.49	143.73A	144.00B	122.09	144.00	0	0
JXMAR24	2024-03-20	141.55	141.71	141.71	0.47	141.53A	141.80B	123.71	141.80	0	0
JXJUN24	2024-06-19	139.51	139.67	139.67	0.43	139.49A	139.76B	130.75	139.76	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	5.2090	5.2200	5.2200	0.0050	5.2090A	5.2220B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.2180	5.2270	5.2270	0.0050	5.2160A	5.2280B	5.1360	5.2760	0	0
PMNOV23	2023-11-15	5.2230	5.2320	5.2320	0.0050	5.2220A	5.2330B	5.2220	5.2800	0	0
PMDEC23	2023-12-20	5.2270	5.2370	5.2370	0.0050	5.2260A	5.2370B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2520	5.2600	5.2600	0.0050	5.2510A	5.2600B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2570	5.2640	5.2640	0.0060	5.2560A	5.2630B	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	1.2589	1.2590	1.2590	-0.0023	1.2569A	1.2598B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2588	1.2590	1.2590	-0.0025	1.2570A	1.2599B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2587	1.2588	1.2588	-0.0021	1.2570A	1.2594B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2578	1.2579	1.2579	-0.0024	1.2562A	1.2585B	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	5.2090	5.2198	5.2198	0.0052	5.2086A	5.2220B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2266	5.2365	5.2365	0.0053	5.2260A	5.2378B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2520	5.2603	5.2603	0.0052	5.2509A	5.2604B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2566	5.2642	5.2642	0.0060	5.2555A	5.2635B	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	1.2589	1.2590	1.2590	-0.0023	1.2569A	1.2598B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2588	1.2590	1.2590	-0.0025	1.2570A	1.2599B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2587	1.2588	1.2588	-0.0021	1.2570A	1.2594B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2578	1.2579	1.2579	-0.0024	1.2562A	1.2585B	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	4.1370	4.1460	4.1460	0.0120	4.1360A	4.1460B	3.9510	5.2700	0	12
UMOCT23	2023-10-18	4.1420	4.1520	4.1520	0.0110	4.1420A	4.1510B	3.9830	4.1610	0	0
UMNOV23	2023-11-15	4.1460	4.1560	4.1560	0.0110	4.1460A	4.1550B	4.1140	4.1640	0	0
UMDEC23	2023-12-20	4.1500	4.1600	4.1600	0.0110	4.1500A	4.1590B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.1690	4.1790	4.1790	0.0110	4.1690A	4.1780B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1760	4.1850	4.1850	0.0100	4.1760A	4.1830B	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	4.1370	4.1460	4.1460	0.0120	4.1360A	4.1460B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.1420	4.1520	4.1520	0.0110	4.1420A	4.1510B	3.9830	4.1610	0	0
USNOV23	2023-11-15	4.1460	4.1560	4.1560	0.0110	4.1460A	4.1550B	4.1140	4.1640	0	0
USDEC23	2023-12-20	4.1500	4.1600	4.1600	0.0110	4.1500A	4.1590B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.1690	4.1790	4.1790	0.0110	4.1690A	4.1780B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1760	4.1850	4.1850	0.0100	4.1760A	4.1830B	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	4.1361	4.1462	4.1462	0.0120	4.1358A	4.1468B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.1492	4.1596	4.1596	0.0113	4.1492A	4.1597B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.1690	4.1788	4.1788	0.0107	4.1690A	4.1783B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.1757	4.1851	4.1851	0.0108	4.1757A	4.1839B	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