WGT S.A.

Wyniki sesji z dnia 2023-08-31

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	0.6478	0.6479	0.6479	-0.0037	0.6468A	0.6499B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6499	0.6500	0.6500	-0.0038	0.6490A	0.6520B	0.6420	0.7225	0	0
AMMAR24	2024-03-20	0.6520	0.6521	0.6521	-0.0038	0.6510A	0.6540B	0.6438	0.6936	0	0
AMJUN24	2024-06-19	0.6536	0.6537	0.6537	-0.0038	0.6527A	0.6556B	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	0.6478	0.6479	0.6479	-0.0037	0.6468A	0.6499B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6499	0.6500	0.6500	-0.0038	0.6490A	0.6520B	0.6420	0.7225	0	0
AXMAR24	2024-03-20	0.6520	0.6521	0.6521	-0.0038	0.6510A	0.6540B	0.6438	0.6936	0	0
AXJUN24	2024-06-19	0.6536	0.6537	0.6537	-0.0038	0.6527A	0.6556B	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	1.3522	1.3523	1.3523	-0.0007	1.3517A	1.3553B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3502	1.3503	1.3503	-0.0011	1.3497A	1.3532B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3486	1.3487	1.3487	-0.0007	1.3482A	1.3516B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3476	1.3477	1.3477	-0.0008	1.3472A	1.3505B	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	4.6720	4.6760	4.6760	-0.0030	4.6680A	4.6790B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.6940	4.6980	4.6980	-0.0020	4.6890A	4.7000B	4.6380	4.7480	0	0
CMNOV23	2023-11-15	4.7130	4.7170	4.7170	-0.0020	4.7090A	4.7190B	4.7090	4.7660	0	0
CMDEC23	2023-12-20	4.7460	4.7490	4.7490	-0.0040	4.7410A	4.7510B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8090	4.8120	4.8120	-0.0010	4.8010A	4.8130B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8620	4.8640	4.8640	-0.0020	4.8540A	4.8650B	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	1.3522	1.3523	1.3523	-0.0007	1.3517A	1.3553B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3502	1.3503	1.3503	-0.0011	1.3497A	1.3532B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3486	1.3487	1.3487	-0.0007	1.3482A	1.3516B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3476	1.3477	1.3477	-0.0008	1.3472A	1.3505B	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	4.6711	4.6760	4.6760	-0.0026	4.6673A	4.6793B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7456	4.7490	4.7490	-0.0037	4.7410A	4.7516B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8085	4.8115	4.8115	-0.0016	4.8008A	4.8132B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8616	4.8642	4.8642	-0.0010	4.8531A	4.8652B	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	1.0851	1.0852	1.0852	-0.0096	1.0851A	1.0914B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0866	1.0867	1.0867	-0.0095	1.0866A	1.0929B	1.0796	1.1263	0	0
DMNOV23	2023-11-15	1.0881	1.0882	1.0882	-0.0095	1.0881A	1.0943B	1.0811	1.0981	0	0
DMDEC23	2023-12-20	1.0904	1.0905	1.0905	-0.0096	1.0904A	1.0966B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1004	1.0956	1.0956	-0.0095	1.0956A	1.1018B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1005	1.1006	1.1006	-0.0092	1.1005A	1.1065B	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	1.0851	1.0852	1.0852	-0.0096	1.0851A	1.0914B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0904	1.0905	1.0905	-0.0096	1.0904A	1.0966B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1004	1.0956	1.0956	-0.0095	1.0956A	1.1018B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1005	1.1006	1.1006	-0.0092	1.1005A	1.1065B	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	0.8564	0.8565	0.8565	-0.0031	0.8563A	0.8585B	0.8511	0.9346	0	0
EBDEC23	2023-12-20	0.8603	0.8604	0.8604	-0.0032	0.8603A	0.8624B	0.8552	0.9036	0	0
EBMAR24	2024-03-20	0.8647	0.8648	0.8648	-0.0033	0.8646A	0.8668B	0.8601	0.8987	0	0
EBJUN24	2024-06-19	0.8692	0.8693	0.8693	-0.0033	0.8692A	0.8712B	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	24.085	24.089	24.089	-0.070	24.083A	24.156B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.263	24.265	24.265	-0.070	24.262A	24.322B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.437	24.393	24.393	-0.058	24.397A	24.445B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.537	24.500	24.500	-0.052	24.508A	24.544B	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	1.0851	1.0852	1.0852	-0.0096	1.0851A	1.0914B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0866	1.0867	1.0867	-0.0095	1.0866A	1.0929B	1.0796	1.1263	0	0
EDNOV23	2023-11-15	1.0881	1.0882	1.0882	-0.0095	1.0881A	1.0943B	1.0811	1.0981	0	0
EDDEC23	2023-12-20	1.0904	1.0905	1.0905	-0.0096	1.0904A	1.0966B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1004	1.0956	1.0956	-0.0095	1.0956A	1.1018B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1005	1.1006	1.1006	-0.0092	1.1005A	1.1065B	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	24.085	24.089	24.089	-0.070	24.083A	24.156B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.263	24.265	24.265	-0.070	24.262A	24.322B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.437	24.393	24.393	-0.058	24.397A	24.445B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.537	24.500	24.500	-0.052	24.508A	24.544B	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	0.9570	0.9571	0.9571	0.0007	0.9564A	0.9585B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9519	0.9520	0.9520	0.0008	0.9513A	0.9534B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9468	0.9469	0.9469	0.0007	0.9463A	0.9483B	0.9399	0.9826	0	0
EFJUN24	2024-06-19	0.9422	0.9423	0.9423	0.0009	0.9416A	0.9435B	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	158.24	158.25	158.25	-0.86	158.12A	158.74B	134.56	159.10	0	0
EJDEC23	2023-12-20	156.62	156.63	156.63	-0.86	156.54A	157.11B	133.38	157.47	0	0
EJMAR24	2024-03-20	155.08	155.09	155.09	-0.81	154.96A	155.53B	134.69	155.88	0	0
EJJUN24	2024-06-19	153.56	153.57	153.57	-0.79	153.45A	154.00B	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	4.4730	4.4760	4.4760	0.0020	4.4730A	4.4770B	4.4240	5.2470	0	54
EMOCT23	2023-10-18	4.4860	4.4880	4.4880	0.0010	4.4820A	4.4900B	4.4360	4.5210	0	0
EMNOV23	2023-11-15	4.4970	4.5000	4.5000	0.0020	4.4970A	4.5010B	4.4960	4.5180	0	0
EMDEC23	2023-12-20	4.5190	4.5210	4.5210	0.0000	4.5160A	4.5220B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5540	4.5570	4.5570	0.0040	4.5540A	4.5570B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5830	4.5840	4.5840	0.0040	4.5800A	4.5840B	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	0.8564	0.8565	0.8565	-0.0031	0.8563A	0.8585B	0.8511	0.9346	0	0
EPDEC23	2023-12-20	0.8603	0.8604	0.8604	-0.0032	0.8603A	0.8624B	0.8552	0.9036	0	0
EPMAR24	2024-03-20	0.8647	0.8648	0.8648	-0.0033	0.8646A	0.8668B	0.8601	0.8987	0	0
EPJUN24	2024-06-19	0.8692	0.8693	0.8693	-0.0033	0.8692A	0.8712B	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	0.9570	0.9571	0.9571	0.0007	0.9564A	0.9585B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9519	0.9520	0.9520	0.0008	0.9513A	0.9534B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9468	0.9469	0.9469	0.0007	0.9463A	0.9483B	0.9399	0.9826	0	0
ESJUN24	2024-06-19	0.9422	0.9423	0.9423	0.0009	0.9416A	0.9435B	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	4.4730	4.4760	4.4760	0.0020	4.4730A	4.4770B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.4860	4.4880	4.4880	0.0010	4.4820A	4.4900B	4.4360	4.5210	0	0
EUNOV23	2023-11-15	4.4970	4.5000	4.5000	0.0020	4.4970A	4.5010B	4.4960	4.5180	0	0
EUDEC23	2023-12-20	4.5190	4.5210	4.5210	0.0000	4.5160A	4.5220B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5540	4.5570	4.5570	0.0040	4.5540A	4.5570B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5830	4.5840	4.5840	0.0040	4.5800A	4.5840B	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	4.4727	4.4756	4.4756	0.0019	4.4722A	4.4775B	4.4237	5.4031	0	366
EXDEC23	2023-12-20	4.5190	4.5206	4.5206	0.0002	4.5156A	4.5222B	4.4696	5.4612	0	18
EXMAR24	2024-03-20	4.5540	4.5567	4.5567	0.0034	4.5534A	4.5573B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5821	4.5837	4.5837	0.0043	4.5800A	4.5841B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6040	4.6070	4.6070	0.0056	4.6021A	4.6074B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6276	4.6304	4.6304	0.0061	4.6245A	4.6295B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6518	4.6557	4.6557	0.0089	4.6483A	4.6533B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6724	4.6780	4.6780	0.0108	4.6686A	4.6740B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6942	4.7006	4.7006	0.0137	4.6910A	4.6959B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7192	4.7259	4.7259	0.0161	4.7147A	4.7205B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7441	4.7510	4.7510	0.0182	4.7361A	4.7453B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7690	4.7764	4.7764	0.0204	4.7611A	4.7701B	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	158.24	158.25	158.25	-0.86	158.12A	158.74B	134.56	159.10	0	0
EYDEC23	2023-12-20	156.62	156.63	156.63	-0.86	156.54A	157.11B	133.38	157.47	0	0
EYMAR24	2024-03-20	155.08	155.09	155.09	-0.81	154.96A	155.53B	134.69	155.88	0	0
EYJUN24	2024-06-19	153.56	153.57	153.57	-0.79	153.45A	154.00B	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	0.8785	0.8821	0.8821	0.0085	0.8778A	0.8821B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8698	0.8731	0.8731	0.0084	0.8688A	0.8731B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8612	0.8644	0.8644	0.0083	0.8601A	0.8644B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8530	0.8564	0.8564	0.0081	0.8523A	0.8563B	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	0.8785	0.8821	0.8821	0.0085	0.8778A	0.8821B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8698	0.8731	0.8731	0.0084	0.8688A	0.8731B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8612	0.8644	0.8644	0.0083	0.8601A	0.8644B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8530	0.8564	0.8564	0.0081	0.8523A	0.8563B	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	145.44	145.82	145.82	0.48	145.35A	145.84B	123.65	146.85	0	0
JMDEC23	2023-12-20	143.27	143.65	143.65	0.48	143.08A	143.66B	122.09	144.71	0	0
JMMAR24	2024-03-20	141.20	141.53	141.53	0.46	140.99A	141.54B	123.71	142.49	0	0
JMJUN24	2024-06-19	139.22	139.54	139.54	0.46	139.00A	139.54B	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	145.44	145.82	145.82	0.48	145.35A	145.84B	123.65	146.85	0	0
JXDEC23	2023-12-20	143.27	143.65	143.65	0.48	143.08A	143.66B	122.09	144.71	0	0
JXMAR24	2024-03-20	141.20	141.53	141.53	0.46	140.99A	141.54B	123.71	142.49	0	0
JXJUN24	2024-06-19	139.22	139.54	139.54	0.46	139.00A	139.55B	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	5.2120	5.2260	5.2260	0.0200	5.2110A	5.2260B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.2230	5.2350	5.2350	0.0220	5.2190A	5.2350B	5.1360	5.2760	0	0
PMNOV23	2023-11-15	5.2290	5.2400	5.2400	0.0210	5.2250A	5.2400B	5.2160	5.2800	0	0
PMDEC23	2023-12-20	5.2410	5.2550	5.2550	0.0210	5.2400A	5.2550B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2580	5.2700	5.2700	0.0240	5.2540A	5.2690B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2620	5.2730	5.2730	0.0250	5.2570A	5.2720B	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	1.2668	1.2670	1.2670	-0.0066	1.2664A	1.2722B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2671	1.2672	1.2672	-0.0066	1.2667A	1.2724B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2668	1.2670	1.2670	-0.0062	1.2664A	1.2717B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2657	1.2658	1.2658	-0.0061	1.2654A	1.2704B	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	5.2118	5.2256	5.2256	0.0205	5.2110A	5.2266B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2407	5.2545	5.2545	0.0205	5.2396A	5.2550B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2572	5.2696	5.2696	0.0242	5.2535A	5.2693B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2611	5.2731	5.2731	0.0254	5.2568A	5.2722B	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	1.2668	1.2670	1.2670	-0.0066	1.2664A	1.2722B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2671	1.2672	1.2672	-0.0066	1.2667A	1.2724B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2668	1.2670	1.2670	-0.0062	1.2664A	1.2717B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2657	1.2658	1.2658	-0.0061	1.2654A	1.2704B	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	4.1050	4.1250	4.1250	0.0380	4.1000A	4.1240B	3.9510	5.2700	0	16
UMOCT23	2023-10-18	4.1100	4.1310	4.1310	0.0380	4.1060A	4.1300B	3.9830	4.1610	0	0
UMNOV23	2023-11-15	4.1150	4.1350	4.1350	0.0370	4.1100A	4.1340B	4.0980	4.1640	0	0
UMDEC23	2023-12-20	4.1260	4.1460	4.1460	0.0360	4.1220A	4.1450B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.1390	4.1590	4.1590	0.0390	4.1350A	4.1570B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1460	4.1650	4.1650	0.0380	4.1410A	4.1630B	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	4.1050	4.1250	4.1250	0.0380	4.1000A	4.1240B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.1100	4.1310	4.1310	0.0380	4.1060A	4.1300B	3.9830	4.1610	0	0
USNOV23	2023-11-15	4.1150	4.1350	4.1350	0.0370	4.1100A	4.1340B	4.0980	4.1640	0	0
USDEC23	2023-12-20	4.1260	4.1460	4.1460	0.0360	4.1220A	4.1450B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.1390	4.1590	4.1590	0.0390	4.1350A	4.1570B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1460	4.1650	4.1650	0.0380	4.1410A	4.1630B	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	4.1042	4.1245	4.1245	0.0378	4.0991A	4.1240B	3.9502	5.2701	0	28
UXDEC23	2023-12-20	4.1257	4.1459	4.1459	0.0365	4.1212A	4.1451B	3.9637	4.6000	0	9
UXMAR24	2024-03-20	4.1389	4.1588	4.1588	0.0383	4.1341A	4.1575B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.1459	4.1651	4.1651	0.0384	4.1410A	4.1636B	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