WGT S.A.

Wyniki sesji z dnia 2023-08-30

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	0.6466	0.6516	0.6516	0.0063	0.6461A	0.6523B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6488	0.6538	0.6538	0.0065	0.6483A	0.6543B	0.6420	0.7225	0	0
AMMAR24	2024-03-20	0.6507	0.6559	0.6559	0.0063	0.6504A	0.6564B	0.6438	0.6936	0	0
AMJUN24	2024-06-19	0.6522	0.6575	0.6575	0.0064	0.6520A	0.6579B	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	0.6466	0.6516	0.6516	0.0063	0.6461A	0.6523B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6488	0.6538	0.6538	0.0065	0.6483A	0.6543B	0.6420	0.7225	0	0
AXMAR24	2024-03-20	0.6507	0.6559	0.6559	0.0063	0.6504A	0.6564B	0.6438	0.6936	0	0
AXJUN24	2024-06-19	0.6522	0.6575	0.6575	0.0064	0.6520A	0.6579B	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	1.3564	1.3530	1.3530	-0.0075	1.3524A	1.3568B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3547	1.3514	1.3514	-0.0072	1.3506A	1.3549B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3527	1.3494	1.3494	-0.0073	1.3488A	1.3530B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3519	1.3485	1.3485	-0.0070	1.3479A	1.3519B	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	4.6890	4.6790	4.6790	-0.0120	4.6800A	4.6990B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.7100	4.7000	4.7000	-0.0110	4.7010A	4.7200B	4.6380	4.7480	0	0
CMNOV23	2023-11-15	4.7290	4.7190	4.7190	-0.0120	4.7200A	4.7390B	4.7200	4.7660	0	0
CMDEC23	2023-12-20	4.7680	4.7530	4.7530	0.0000	4.7540A	4.7720B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8250	4.8130	4.8130	-0.0130	4.8150A	4.8320B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8780	4.8660	4.8660	-0.0130	4.8680A	4.8850B	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	1.3564	1.3530	1.3530	-0.0075	1.3524A	1.3567B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3547	1.3514	1.3514	-0.0072	1.3506A	1.3549B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3527	1.3494	1.3494	-0.0073	1.3488A	1.3530B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3519	1.3485	1.3485	-0.0070	1.3479A	1.3519B	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	4.6901	4.6786	4.6786	-0.0123	4.6792A	4.6994B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7685	4.7527	4.7527	0.0000	4.7537A	4.7722B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8248	4.8131	4.8131	-0.0128	4.8150A	4.8327B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8778	4.8652	4.8652	-0.0135	4.8678A	4.8851B	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	1.0875	1.0948	1.0948	0.0091	1.0863A	1.0951B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0890	1.0962	1.0962	0.0091	1.0876A	1.0966B	1.0796	1.1263	0	0
DMNOV23	2023-11-15	1.0905	1.0977	1.0977	0.0091	1.0892A	1.0981B	1.0811	1.0981	0	0
DMDEC23	2023-12-20	1.0929	1.1001	1.1001	0.0096	1.0916A	1.1005B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.0979	1.1051	1.1051	0.0088	1.0972A	1.1056B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1025	1.1098	1.1098	0.0087	1.1011A	1.1097B	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	1.0875	1.0948	1.0948	0.0091	1.0863A	1.0951B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0929	1.1001	1.1001	0.0096	1.0916A	1.1005B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.0979	1.1051	1.1051	0.0088	1.0971A	1.1056B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1025	1.1098	1.1098	0.0087	1.1011A	1.1097B	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	0.8596	0.8596	0.8596	-0.0001	0.8594A	0.8615B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8648	0.8636	0.8636	0.0001	0.8635A	0.8656B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8681	0.8681	0.8681	-0.0001	0.8679A	0.8699B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8727	0.8726	0.8726	-0.0002	0.8725A	0.8744B	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	24.149	24.159	24.159	0.005	24.122A	24.166B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.335	24.335	24.335	-0.001	24.300A	24.334B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.454	24.451	24.451	-0.004	24.427A	24.445B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.556	24.552	24.552	-0.006	24.532A	24.541B	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	1.0875	1.0948	1.0948	0.0091	1.0863A	1.0951B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0890	1.0962	1.0962	0.0091	1.0876A	1.0966B	1.0796	1.1263	0	0
EDNOV23	2023-11-15	1.0905	1.0977	1.0977	0.0091	1.0892A	1.0981B	1.0811	1.0981	0	0
EDDEC23	2023-12-20	1.0929	1.1001	1.1001	0.0096	1.0916A	1.1005B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.0979	1.1051	1.1051	0.0088	1.0971A	1.1056B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1025	1.1098	1.1098	0.0087	1.1011A	1.1097B	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	24.149	24.159	24.159	0.005	24.122A	24.166B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.335	24.335	24.335	-0.001	24.300A	24.334B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.454	24.451	24.451	-0.004	24.427A	24.445B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.556	24.552	24.552	-0.006	24.532A	24.541B	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	0.9542	0.9564	0.9564	0.0021	0.9541A	0.9569B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9491	0.9512	0.9512	0.0020	0.9491A	0.9517B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9442	0.9462	0.9462	0.0021	0.9441A	0.9466B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9393	0.9414	0.9414	0.0020	0.9393A	0.9418B	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	158.67	159.11	159.11	0.74	158.44A	159.10B	134.56	159.10	0	0
EJDEC23	2023-12-20	157.05	157.49	157.49	0.72	156.93A	157.47B	133.38	157.47	0	0
EJMAR24	2024-03-20	155.44	155.90	155.90	0.72	155.27A	155.88B	134.69	155.88	0	0
EJJUN24	2024-06-19	153.90	154.36	154.36	0.72	153.71A	154.33B	147.18	154.33	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	4.4820	4.4740	4.4740	-0.0020	4.4760A	4.4860B	4.4240	5.2470	0	54
EMOCT23	2023-10-18	4.4940	4.4870	4.4870	-0.0020	4.4890A	4.4980B	4.4360	4.5210	0	0
EMNOV23	2023-11-15	4.5050	4.4980	4.4980	-0.0020	4.5000A	4.5090B	4.4960	4.5180	0	0
EMDEC23	2023-12-20	4.5270	4.5210	4.5210	0.0100	4.5230A	4.5310B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5600	4.5530	4.5530	-0.0030	4.5560A	4.5650B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5860	4.5800	4.5800	-0.0020	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	0.8596	0.8596	0.8596	-0.0001	0.8594A	0.8615B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8648	0.8636	0.8636	0.0001	0.8635A	0.8656B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8681	0.8681	0.8681	-0.0001	0.8679A	0.8699B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8727	0.8726	0.8726	-0.0002	0.8725A	0.8744B	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	0.9542	0.9564	0.9564	0.0021	0.9541A	0.9569B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9491	0.9512	0.9512	0.0020	0.9491A	0.9517B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9442	0.9462	0.9462	0.0021	0.9441A	0.9466B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9393	0.9414	0.9414	0.0020	0.9393A	0.9418B	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	4.4820	4.4740	4.4740	-0.0020	4.4760A	4.4860B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4940	4.4870	4.4870	-0.0020	4.4890A	4.4980B	4.4360	4.5210	0	0
EUNOV23	2023-11-15	4.5050	4.4980	4.4980	-0.0020	4.5000A	4.5090B	4.4960	4.5180	0	0
EUDEC23	2023-12-20	4.5270	4.5210	4.5210	0.0100	4.5230A	4.5310B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5600	4.5530	4.5530	-0.0030	4.5560A	4.5650B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5860	4.5800	4.5800	-0.0020	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	4.4756	4.4737	4.4737	-0.0025	4.4752A	4.4864B	4.4237	5.4031	0	366
EXDEC23	2023-12-20	4.5270	4.5204	4.5204	0.0094	4.5226A	4.5314B	4.4696	5.4612	0	18
EXMAR24	2024-03-20	4.5602	4.5533	4.5533	-0.0022	4.5558A	4.5650B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5822	4.5794	4.5794	-0.0029	4.5822A	4.5906B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6053	4.6014	4.6014	-0.0041	4.6052A	4.6109B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6316	4.6243	4.6243	-0.0058	4.6310A	4.6330B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6551	4.6468	4.6468	-0.0085	4.6521A	4.6584B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6768	4.6672	4.6672	-0.0101	4.6725A	4.6780B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6997	4.6869	4.6869	-0.0129	4.6928A	4.6995B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7247	4.7098	4.7098	-0.0156	4.7171A	4.7217B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7505	4.7328	4.7328	-0.0179	4.7416A	4.7440B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7759	4.7560	4.7560	-0.0200	4.7660A	4.7663B	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	158.67	159.11	159.11	0.74	158.44A	159.10B	134.56	159.10	0	0
EYDEC23	2023-12-20	157.05	157.49	157.49	0.72	156.93A	157.47B	133.38	157.47	0	0
EYMAR24	2024-03-20	155.44	155.90	155.90	0.72	155.27A	155.88B	134.69	155.88	0	0
EYJUN24	2024-06-19	153.90	154.36	154.36	0.72	153.71A	154.33B	147.18	154.33	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	0.8777	0.8736	0.8736	-0.0054	0.8730A	0.8783B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8686	0.8647	0.8647	-0.0057	0.8640A	0.8693B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8601	0.8561	0.8561	-0.0051	0.8557A	0.8607B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8522	0.8483	0.8483	-0.0049	0.8478A	0.8526B	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	0.8777	0.8736	0.8736	-0.0054	0.8730A	0.8783B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8686	0.8647	0.8647	-0.0057	0.8640A	0.8693B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8601	0.8561	0.8561	-0.0051	0.8557A	0.8607B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8522	0.8483	0.8483	-0.0049	0.8478A	0.8526B	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	145.34	145.34	-0.54	145.10A	146.03B	123.65	146.85	0	0
JMDEC23	2023-12-20	143.73	143.17	143.17	-0.59	142.94A	143.84B	122.09	144.71	0	0
JMMAR24	2024-03-20	141.55	141.07	141.07	-0.49	140.85A	141.72B	123.71	142.49	0	0
JMJUN24	2024-06-19	139.54	139.08	139.08	-0.47	138.87A	139.71B	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	145.85	145.34	145.34	-0.54	145.10A	146.03B	123.65	146.85	0	0
JXDEC23	2023-12-20	143.73	143.17	143.17	-0.59	142.94A	143.84B	122.09	144.71	0	0
JXMAR24	2024-03-20	141.55	141.07	141.07	-0.49	140.85A	141.72B	123.71	142.49	0	0
JXJUN24	2024-06-19	139.54	139.08	139.08	-0.47	138.87A	139.71B	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	5.2070	5.2060	5.2060	-0.0020	5.2020A	5.2130B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.2110	5.2130	5.2130	-0.0020	5.2110A	5.2210B	5.1360	5.2760	0	0
PMNOV23	2023-11-15	5.2170	5.2190	5.2190	-0.0010	5.2160A	5.2270B	5.2160	5.2800	0	0
PMDEC23	2023-12-20	5.2350	5.2340	5.2340	0.0090	5.2330A	5.2420B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2460	5.2460	5.2460	-0.0020	5.2450A	5.2530B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2490	5.2480	5.2480	-0.0030	5.2480A	5.2550B	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	1.2630	1.2736	1.2736	0.0105	1.2630A	1.2746B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2635	1.2738	1.2738	0.0109	1.2633A	1.2749B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2627	1.2732	1.2732	0.0104	1.2627A	1.2740B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2616	1.2719	1.2719	0.0102	1.2616A	1.2728B	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	5.2069	5.2051	5.2051	-0.0025	5.2015A	5.2136B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2351	5.2340	5.2340	0.0094	5.2322A	5.2423B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2451	5.2454	5.2454	-0.0026	5.2445A	5.2536B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2487	5.2477	5.2477	-0.0032	5.2473A	5.2550B	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	1.2630	1.2736	1.2736	0.0105	1.2630A	1.2746B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2635	1.2738	1.2738	0.0109	1.2633A	1.2749B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2627	1.2732	1.2732	0.0104	1.2627A	1.2740B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2616	1.2719	1.2719	0.0102	1.2616A	1.2728B	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	4.0900	4.0870	4.0870	-0.0360	4.0870A	4.1240B	3.9510	5.2700	1	16
UMOCT23	2023-10-18	4.1270	4.0930	4.0930	-0.0350	4.0940A	4.1320B	3.9830	4.1610	0	0
UMNOV23	2023-11-15	4.1320	4.0980	4.0980	-0.0350	4.0980A	4.1360B	4.0980	4.1640	0	0
UMDEC23	2023-12-20	4.1360	4.1100	4.1100	-0.0270	4.1110A	4.1480B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.1540	4.1200	4.1200	-0.0350	4.1230A	4.1590B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1580	4.1270	4.1270	-0.0340	4.1300A	4.1650B	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	4.1210	4.0870	4.0870	-0.0360	4.0870A	4.1240B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.1270	4.0930	4.0930	-0.0350	4.0940A	4.1320B	3.9830	4.1610	0	0
USNOV23	2023-11-15	4.1320	4.0980	4.0980	-0.0350	4.0980A	4.1360B	4.0980	4.1640	0	0
USDEC23	2023-12-20	4.1360	4.1100	4.1100	-0.0270	4.1110A	4.1480B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.1520	4.1200	4.1200	-0.0350	4.1230A	4.1590B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1580	4.1270	4.1270	-0.0340	4.1300A	4.1650B	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	4.1206	4.0867	4.0867	-0.0363	4.0867A	4.1245B	3.9502	5.2701	0	28
UXDEC23	2023-12-20	4.1355	4.1094	4.1094	-0.0269	4.1105A	4.1481B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.1546	4.1205	4.1205	-0.0348	4.1230A	4.1596B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.1611	4.1267	4.1267	-0.0346	4.1294A	4.1654B	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