WGT S.A.

Wyniki sesji z dnia 2023-08-29

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	0.6428	0.6453	0.6453	0.0024	0.6407A	0.6466B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6450	0.6473	0.6473	0.0022	0.6429A	0.6480B	0.6420	0.7225	0	0
AMMAR24	2024-03-20	0.6471	0.6496	0.6496	0.0024	0.6451A	0.6508B	0.6438	0.6936	0	0
AMJUN24	2024-06-19	0.6488	0.6511	0.6511	0.0022	0.6468A	0.6525B	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	0.6428	0.6453	0.6453	0.0024	0.6407A	0.6466B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6450	0.6473	0.6473	0.0022	0.6429A	0.6480B	0.6420	0.7225	0	0
AXMAR24	2024-03-20	0.6471	0.6496	0.6496	0.0024	0.6451A	0.6508B	0.6438	0.6936	0	0
AXJUN24	2024-06-19	0.6488	0.6511	0.6511	0.0022	0.6468A	0.6525B	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	1.3598	1.3605	1.3605	0.0030	1.3589A	1.3633B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3579	1.3586	1.3586	0.0029	1.3570A	1.3615B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3558	1.3567	1.3567	0.0030	1.3550A	1.3593B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3545	1.3555	1.3555	0.0029	1.3538A	1.3580B	1.3065	1.3580	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	4.6880	4.6910	4.6910	-0.0070	4.6870A	4.6970B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.7080	4.7110	4.7110	-0.0080	4.7070A	4.7170B	4.6380	4.7480	0	0
CMNOV23	2023-11-15	4.7280	4.7310	4.7310	-0.0070	4.7260A	4.7370B	4.7240	4.7660	0	0
CMDEC23	2023-12-20	4.7500	4.7530	4.7530	-0.0070	4.7490A	4.7590B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8240	4.8260	4.8260	-0.0070	4.8230A	4.8310B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8780	4.8790	4.8790	-0.0080	4.8770A	4.8840B	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	1.3598	1.3605	1.3605	0.0030	1.3589A	1.3633B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3579	1.3586	1.3586	0.0029	1.3570A	1.3615B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3558	1.3567	1.3567	0.0030	1.3550A	1.3593B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3545	1.3555	1.3555	0.0029	1.3538A	1.3580B	1.3065	1.3580	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6873	4.6909	4.6909	-0.0073	4.6861A	4.6978B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7499	4.7527	4.7527	-0.0073	4.7483A	4.7590B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8234	4.8259	4.8259	-0.0072	4.8221A	4.8316B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8776	4.8787	4.8787	-0.0082	4.8763A	4.8844B	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	1.0817	1.0857	1.0857	0.0039	1.0794A	1.0868B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0832	1.0871	1.0871	0.0038	1.0809A	1.0883B	1.0796	1.1263	0	0
DMNOV23	2023-11-15	1.0847	1.0886	1.0886	0.0038	1.0824A	1.0900B	1.0811	1.0934	0	0
DMDEC23	2023-12-20	1.0866	1.0905	1.0905	0.0038	1.0843A	1.0918B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0923	1.0963	1.0963	0.0039	1.0901A	1.0963B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.0974	1.1011	1.1011	0.0036	1.0951A	1.1028B	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	1.0817	1.0857	1.0857	0.0039	1.0794A	1.0868B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0866	1.0905	1.0905	0.0038	1.0843A	1.0918B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0923	1.0963	1.0963	0.0039	1.0901A	1.0963B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.0974	1.1011	1.1011	0.0036	1.0951A	1.1028B	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	0.8582	0.8597	0.8597	0.0005	0.8576A	0.8601B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8622	0.8635	0.8635	0.0004	0.8615A	0.8639B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8669	0.8682	0.8682	0.0004	0.8662A	0.8686B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8715	0.8728	0.8728	0.0003	0.8709A	0.8732B	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	24.189	24.154	24.154	-0.038	24.141A	24.217B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.371	24.336	24.336	-0.040	24.339A	24.396B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.498	24.455	24.455	-0.044	24.465A	24.509B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.605	24.558	24.558	-0.049	24.558A	24.615B	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	1.0817	1.0857	1.0857	0.0039	1.0794A	1.0868B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0832	1.0871	1.0871	0.0038	1.0809A	1.0883B	1.0796	1.1263	0	0
EDNOV23	2023-11-15	1.0847	1.0886	1.0886	0.0038	1.0824A	1.0900B	1.0811	1.0934	0	0
EDDEC23	2023-12-20	1.0866	1.0905	1.0905	0.0038	1.0843A	1.0918B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0923	1.0963	1.0963	0.0039	1.0901A	1.0963B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.0974	1.1011	1.1011	0.0036	1.0951A	1.1028B	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	24.189	24.154	24.154	-0.038	24.141A	24.217B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.371	24.336	24.336	-0.040	24.339A	24.396B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.498	24.455	24.455	-0.044	24.465A	24.509B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.605	24.558	24.558	-0.049	24.558A	24.615B	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	0.9546	0.9543	0.9543	-0.0004	0.9538A	0.9558B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9495	0.9492	0.9492	-0.0004	0.9488A	0.9504B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9444	0.9441	0.9441	-0.0004	0.9437A	0.9453B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9397	0.9394	0.9394	-0.0004	0.9390A	0.9406B	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	157.95	158.37	158.37	0.39	157.92A	158.63B	134.56	158.66	0	0
EJDEC23	2023-12-20	156.36	156.77	156.77	0.40	156.33A	157.10B	133.38	157.10	0	0
EJMAR24	2024-03-20	154.78	155.18	155.18	0.37	154.76A	155.43B	134.69	155.43	0	0
EJJUN24	2024-06-19	153.26	153.64	153.64	0.36	153.23A	153.89B	147.18	153.89	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	4.4780	4.4760	4.4760	-0.0090	4.4770A	4.4820B	4.4240	5.2470	0	52
EMOCT23	2023-10-18	4.4910	4.4890	4.4890	-0.0080	4.4880A	4.4940B	4.4360	4.5210	0	0
EMNOV23	2023-11-15	4.5010	4.5000	4.5000	-0.0080	4.5000A	4.5050B	4.4960	4.5180	0	0
EMDEC23	2023-12-20	4.5140	4.5110	4.5110	-0.0090	4.5120A	4.5170B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5590	4.5560	4.5560	-0.0090	4.5580A	4.5610B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5870	4.5820	4.5820	-0.0110	4.5860A	4.5880B	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	0.8582	0.8597	0.8597	0.0005	0.8576A	0.8601B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8622	0.8635	0.8635	0.0004	0.8615A	0.8639B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8669	0.8682	0.8682	0.0004	0.8662A	0.8686B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8715	0.8728	0.8728	0.0003	0.8709A	0.8732B	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	0.9546	0.9543	0.9543	-0.0004	0.9538A	0.9558B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9495	0.9492	0.9492	-0.0004	0.9488A	0.9504B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9444	0.9441	0.9441	-0.0004	0.9437A	0.9453B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9397	0.9394	0.9394	-0.0004	0.9390A	0.9406B	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	4.4790	4.4760	4.4760	-0.0090	4.4770A	4.4820B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4900	4.4890	4.4890	-0.0080	4.4880A	4.4940B	4.4360	4.5210	0	0
EUNOV23	2023-11-15	4.5010	4.5000	4.5000	-0.0080	4.5000A	4.5050B	4.4960	4.5180	0	0
EUDEC23	2023-12-20	4.5140	4.5110	4.5110	-0.0090	4.5120A	4.5170B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5590	4.5560	4.5560	-0.0090	4.5580A	4.5610B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5870	4.5820	4.5820	-0.0110	4.5860A	4.5880B	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	4.4780	4.4762	4.4762	-0.0088	4.4768A	4.4825B	4.4237	5.4031	0	365
EXDEC23	2023-12-20	4.5134	4.5110	4.5110	-0.0087	4.5111A	4.5174B	4.4696	5.4612	0	18
EXMAR24	2024-03-20	4.5586	4.5555	4.5555	-0.0093	4.5578A	4.5616B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5866	4.5823	4.5823	-0.0104	4.5851A	4.5886B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6129	4.6055	4.6055	-0.0119	4.6055A	4.6118B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6418	4.6301	4.6301	-0.0131	4.6350A	4.6345B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6671	4.6553	4.6553	-0.0132	4.6600A	4.6602B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6888	4.6773	4.6773	-0.0136	4.6840A	4.6822B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.7120	4.6998	4.6998	-0.0143	4.7067A	4.7047B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7391	4.7254	4.7254	-0.0139	4.7320A	4.7284B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7633	4.7507	4.7507	-0.0141	4.7558A	4.7519B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7897	4.7760	4.7760	-0.0142	4.7843A	4.7753B	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	157.95	158.37	158.37	0.39	157.92A	158.63B	134.56	158.66	0	0
EYDEC23	2023-12-20	156.36	156.77	156.77	0.39	156.33A	157.10B	133.38	157.10	0	0
EYMAR24	2024-03-20	154.78	155.18	155.18	0.38	154.76A	155.43B	134.69	155.43	0	0
EYJUN24	2024-06-19	153.26	153.64	153.64	0.36	153.23A	153.89B	147.18	153.89	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	0.8823	0.8790	0.8790	-0.0035	0.8773A	0.8837B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8736	0.8704	0.8704	-0.0035	0.8701A	0.8750B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8644	0.8612	0.8612	-0.0034	0.8592A	0.8657B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8562	0.8532	0.8532	-0.0032	0.8513A	0.8575B	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	0.8823	0.8790	0.8790	-0.0035	0.8773A	0.8837B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8736	0.8704	0.8704	-0.0035	0.8701A	0.8750B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8644	0.8612	0.8612	-0.0034	0.8592A	0.8657B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8562	0.8532	0.8532	-0.0032	0.8513A	0.8575B	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	145.95	145.88	145.88	-0.17	145.84A	146.85B	123.65	146.85	0	0
JMDEC23	2023-12-20	143.82	143.76	143.76	-0.16	143.73A	144.71B	122.09	144.71	0	0
JMMAR24	2024-03-20	141.62	141.56	141.56	-0.15	141.54A	142.49B	123.71	142.49	0	0
JMJUN24	2024-06-19	139.59	139.55	139.55	-0.12	139.51A	140.44B	130.75	140.44	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	145.95	145.88	145.88	-0.17	145.84A	146.85B	123.65	146.85	0	0
JXDEC23	2023-12-20	143.82	143.76	143.76	-0.16	143.73A	144.71B	122.09	144.71	0	0
JXMAR24	2024-03-20	141.62	141.56	141.56	-0.15	141.54A	142.49B	123.71	142.49	0	0
JXJUN24	2024-06-19	139.59	139.55	139.55	-0.12	139.51A	140.44B	130.75	140.44	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	5.2180	5.2080	5.2080	-0.0120	5.2060A	5.2250B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.2250	5.2150	5.2150	-0.0120	5.2140A	5.2320B	5.1360	5.2760	0	0
PMNOV23	2023-11-15	5.2300	5.2200	5.2200	-0.0120	5.2200A	5.2370B	5.2200	5.2800	0	0
PMDEC23	2023-12-20	5.2350	5.2250	5.2250	-0.0120	5.2220A	5.2410B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2590	5.2480	5.2480	-0.0120	5.2460A	5.2640B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2630	5.2510	5.2510	-0.0130	5.2510A	5.2680B	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	1.2631	1.2631	0.0041	1.2566A	1.2637B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2589	1.2629	1.2629	0.0039	1.2566A	1.2635B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2587	1.2628	1.2628	0.0040	1.2565A	1.2635B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2578	1.2617	1.2617	0.0038	1.2555A	1.2623B	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	5.2171	5.2076	5.2076	-0.0122	5.2051A	5.2252B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2346	5.2246	5.2246	-0.0119	5.2216A	5.2418B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2589	5.2480	5.2480	-0.0123	5.2460A	5.2649B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2630	5.2509	5.2509	-0.0133	5.2506A	5.2682B	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	1.2631	1.2631	0.0041	1.2566A	1.2637B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2589	1.2629	1.2629	0.0039	1.2566A	1.2635B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2587	1.2628	1.2628	0.0040	1.2565A	1.2635B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2578	1.2617	1.2617	0.0038	1.2555A	1.2623B	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	4.1360	4.1230	4.1230	-0.0230	4.1230A	4.1490B	3.9510	5.2700	0	12
UMOCT23	2023-10-18	4.1410	4.1280	4.1280	-0.0240	4.1230A	4.1550B	3.9830	4.1610	0	0
UMNOV23	2023-11-15	4.1450	4.1330	4.1330	-0.0230	4.1250A	4.1590B	4.1140	4.1640	0	0
UMDEC23	2023-12-20	4.1490	4.1370	4.1370	-0.0230	4.1310A	4.1620B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.1690	4.1550	4.1550	-0.0240	4.1480A	4.1810B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1750	4.1610	4.1610	-0.0240	4.1540A	4.1870B	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	4.1360	4.1230	4.1230	-0.0230	4.1230A	4.1490B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.1410	4.1280	4.1280	-0.0240	4.1230A	4.1550B	3.9830	4.1610	0	0
USNOV23	2023-11-15	4.1450	4.1330	4.1330	-0.0230	4.1250A	4.1590B	4.1140	4.1640	0	0
USDEC23	2023-12-20	4.1490	4.1370	4.1370	-0.0230	4.1310A	4.1620B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.1690	4.1550	4.1550	-0.0240	4.1480A	4.1810B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1750	4.1610	4.1610	-0.0240	4.1540A	4.1870B	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	4.1352	4.1230	4.1230	-0.0232	4.1221A	4.1498B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.1490	4.1363	4.1363	-0.0233	4.1307A	4.1628B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.1684	4.1553	4.1553	-0.0235	4.1477A	4.1817B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.1750	4.1613	4.1613	-0.0238	4.1539A	4.1872B	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